smd mpi30-nov-2018 · 6,019.33 5,992.70 price indices all share price index (aspi) today prv.day...
TRANSCRIPT
6,019.33 5,992.70
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,022.14 7,986.65
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
30-11-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,424,194,884
1,070,969,147
655,873,381
353,225,737
768,321,503
Volume of Turnover (No.)
Domestic
Foreign
18,261,369
12,731,784
5,529,585
Trades (No.)
Domestic
Foreign
4,127
3,924
203
MARKET CAPITALIZATION (Rs.)
2,823,947,165,481
1,424,194,884
0
(2.60)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,793,046,893,159
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 175,068
EQUITY FUNDS
175,068
175,068
175,068
0
0
2,188
2,188
0
3
3
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,178.51 3,159.76
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 4,745.27 4,717.27
Top 10 Contributors to the change of ASPI
1
S M B LEASING [X]NATION LANKAMULLERSSOFTLOGIC FINRADIANT GEMSCOMMERCIAL DEV.CITRUS WASKADUWAMULTI FINANCECEYLON PRINTERSLANKA ALUMINIUM
Company VWAPrev. Close
0.30 0.70 0.80
26.90 25.20 75.00 2.80
12.90 75.50 57.70
VWADays Close
Change(Rs.)
0.10 0.10 0.10 2.10 1.90 5.50 0.20 0.90 5.20 3.50
Change%
50.00 16.67 14.29 8.47 8.15 7.91 7.69 7.50 7.40 6.46
TOP 10 GAINERS
TESS AGRO [X]S M B LEASINGBLUE DIAMONDSAMANA LIFEBERUWALA RESORTSTHE FINANCE CO. [X]ANILANA HOTELSAGSTAR PLCSUNSHINE HOLDINGON'ALLY
Company
0.50 0.50 0.60
12.70 0.70 1.20 1.20 3.90
50.00 100.00
VWAPrev. Close
0.40 0.40 0.50
10.60 0.60 1.10 1.10 3.60
46.30 92.80
VWADays Close
Change(Rs.)
(0.10)(0.10)(0.10)(2.10)(0.10)(0.10)(0.10)(0.30)(3.70)(7.20)
Change%
(20.00)(20.00)(16.67)(16.54)(14.29)(8.33)(8.33)(7.69)(7.40)(7.20)
TOP 10 LOSERS
0.20 0.60 0.70
24.80 23.30 69.50 2.60
12.00 70.30 54.20
6,019.33 5,992.70 6,369.26ASPI 6,598.73 5,761.09 (5.49)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 0.70 0.80 26.90 25.20 75.00 2.90 13.30 76.00 57.70
0.20 0.70 0.80 26.90 21.10 73.70 2.80 11.00 73.00 57.70
80,007 20,594 20,001
100 417
3,000 28,200
103,768 239 704
21,002.10 14,415.80 16,000.80 2,690.00 10,500.30 224,400.50 79,770.00
1,295,058.90 18,047.00 40,620.80
56314
11149934
0.50 0.50 0.60 10.60 0.60 1.20 1.20 3.60 46.40 100.00
0.40 0.40 0.50 10.50 0.60 1.00 1.10 3.60 46.30 81.20
25,010 1,001,099
2,721 2,548 1,000
63,297 52,003 1,400
408 160
10,005.00 400,539.60 1,361.20 26,914.00 600.00
66,842.50 57,303.60 5,040.00 18,910.40 14,853.20
313481
2511233
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
9.49
1.18
3.22
297
226
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
2
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
30-11-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,178.51 3,159.76 3,671.72 3,810.05 2,909.08 -13.43
2
CSE Daily 2018-11-30
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV.
ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF
ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kohiXh<htqk<kohiXh<htqk<kohiXh<htqk<k
zzzz!!!!
LAST DATE OF ACCEPTANCE & PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!Xkqk<kqgkq/l<!Xkqk<kqgkq/l<!Xkqk<kqgkq/l<!Xkqk<kqgkq/
Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations PLCPLCPLCPLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2008125000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings statutory dues and funding working capital requirements existed during the period in concern.
Blue Diamonds Blue Diamonds Blue Diamonds Blue Diamonds Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide PLCPLCPLCPLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Industries Industries Industries Industries PLCPLCPLCPLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/= To raise capital considering that the net assets of the company is less than half of its stated capital. )
Adam Capital Adam Capital Adam Capital Adam Capital PLCPLCPLCPLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority to enchance the working capital of such subsidiaries.)
Adam Investments Adam Investments Adam Investments Adam Investments PLCPLCPLCPLC 01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC Adam Apparel (Pvt) Ltd Network communications (Pvt) Ltd in order of priority to enchance the working capital of such companies after deduction of expenses pertationg to issue.)
Asia Asset Finance PLC
Tranche 1- Three (03) new voting shares for Ten (10) shares. Tranche 2- Two (02) new voting shares for Ten (10) shares.
Dates to be Notified
(Issue Price Rs. 10.00 for the purpose of strengthening the tier 1 capital base of the Company in keeping with company’s expansion and maintaining the new capital adequacy requirements as stipulated by the Central Bank of Sri Lank and to support the working capital requirements of the new Branch Operations which will be opened on a staggered basis.
Hikkaduwa Beach Resorts PLC
Two (02) new Ordinary Shares for every Five (05) Ordinary Shares.
Dates to be Notified
Issue Price Rs. 3.90 per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/6831542603480_.pdf
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!ලබාෙදන ෙකොටස ්��ය�ෙ# අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
3
CSE Daily 2018-11-30
RIGHTS ISSUES / ��ක� ���ව / diqjl!updiqjl!updiqjl!updiqjl!upr<gz<r<gz<r<gz<r<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<HknEh<HknEh<HknEh<Hkz<z<z<z<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kohiXh<htqk<kohiXh<htqk<kohiXh<htqk<k
zzzz!!!!
LAST DATE OF ACCEPTANCE & PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!Xkl<!Xkl<!Xkl<!Xkqk<kqgkq/qk<kqgkq/qk<kqgkq/qk<kqgkq/
Waskaduwa Beach Resorts PLC
Nine (09) new Ordinary Shares for every Five (05) Ordinary Shares.
Dates to be Notified
Issue Price Rs. 2.40 per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/6311542603504_.pdf
Citrus Leisure PLC
Nine (09) new Ordinary Shares for every Five (05) Ordinary Shares
Dates to be Notified
Issue Price Rs. 5/- per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/7421542603522_.pdf
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!ලබාෙදන ෙකොටස ්��ය�ෙ# අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
CAPITALIZATION OF RESERVES / සං.ත පා#ධ2කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
GENERAL MEETING / ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම
ohiKg<%m<ml< /!yKg<gl<
XC
DATE / $නය / Kqgkq
CONSIDERATION (RS.)
අෙ89:ත ලාභය (<.) gVk<kqz<!ogit<th<hMl<!ohXlkq)'hi*
Ceylon & Foreign Trades PLC 1 : 1 to be notified 560784000
4
CSE Daily 2018-11-30
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න Xkq!Xkq!Xkq!Xkq!/!jmg<gjmg<gjmg<gjmg<giziziziz
SHAREHOLDER’S MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Hemas Holdings PLC 0.40 Interim Not applicable 26-11-2018 05-12-2018
Bairaha Farms PLC 4.00 Interim Not applicable 27-11-2018 06-12-2018
On’ally Holdings PLC 1.20 Interim Not applicable 28-11-2018 07-12-2018
Commercial Development Company PLC 2.00 Interim Not applicable 28-11-2018 07-12-2018
Ramboda Falls PLC 0.50 Interim Not applicable 30-11-2018 11-12-2018
Resus Energy PLC 1.50 Interim Not applicable 05-12-2018 13-12-2018
The Lanka Hospital Corporation PLC 1.00 Interim Not applicable 05-12-2018 14-12-2018
Office Equipment PLC 1.50 Final 12-12-2018 13-12-2018 21-12-2018
Hatton National Bank PLC 1.50 Interim Not applicable 10-12-2018 19-12-2018
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව?වස්ථාAතෙ) B +ෙශේෂෙය� සඳහ� කර
ෙනොමැ� +ෙටක� ලාභාංශ සාමාන? ස�E�යF� ලබාෙදන ෙකොටස් ��ෙයෝ අ�මැ�යට යට ෙ!./gl<heqbqe<! ! nguqkqbqz<! slIh<hqg<gh<hm<mize<xq?! hr<gqzihr<gt<?! hr<Gkivi<gtqe<! ohiKhie! kQIliek<kqx<G!njluieK/!
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
VOLUNTARY OFFERS / ස්ෙවHඡා අJපණය ඉ$Lප FM� / ke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeU OFFEROR
අJපණය කර�නා ogijm!Ljehuv<
OFFEREE
අJපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන $නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ$Lප කර� ලබන කාල පLHෙNදය
ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ$Lප කරන �ල ((((<....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
Janashakthi PLC Dunamis Capital PLC 23-10-2018 From 19th November 2018 to 10th December 2018
Rs. 36.60
REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැ2ම/!!!!hr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueU !
COMPANY NAME
සමාගම gl<heqbqe<!ohbv!
REPURCHASE PRICE(Rs.)
ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල
(7) lQt<ogit<ueU!uqjz
PROPORTION
සමා�පාතය ntU!
DATE OF OPENING THE OFFER TO REPURCHASE !
ප-'ල� ගැ1ම සදහා ආර�භය ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!Nvl<h!kqgkq!
DATE OF CLOSING OF OFFER TO REPURCHASE !ප-'ල� ගැ1ම සදහා අවසාන
&'ක� ලබන �නය
lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!kqgkq!
John Keells Holdings PLC Rs. 160.00 1 for 20 on a Pro Rata basis 14-12-2018 10-01-2019
5
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of
Transfer to the Default Board
Date of
transfer to the Watch List
Reason
Miramar Beach Hotel PLC
9-Jun-08
1-Jan-18 Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011 30-JUN-2012 to 30-SEP-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 In terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules) - Non-Submission of Interim Financial Statements for the quarter ended 31st March 2018.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Central Investments & Finance PLC
10-Sep-13
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
PC House PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
6
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Entrust Securities PLC
26-Aug-16
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
11-Jan-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Huejay International Investments PLC
27-Sep-16
1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Blue Diamonds Jewellery Worldwide PLC
27-Sep-16
1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Swarnamahal Financial Services PLC
19-Jan-17
1-Jan-18
In view of several significant issues (which are set out in the SEC directive dated 18th January 2017) the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a) 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
7
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of
Transfer to the Default Board
Date of
transfer to the Watch List
Reason
Radiant Gems International PLC
19-Sep-17 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Standard Capital PLC 19-Sep-17
1-Jan-18 Non-Submission of Annual Report for the year ended 31-Mar-2017.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Adam Investments PLC
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Mackwoods Energy PLC
19-Sep-17 23-Mar-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
22-Oct-18 In terms of Rule 7.10.7 ( c) of the CSE Listing Rules (Enforcement Rules)-Non-Compliance with Corporate governance Requirements.
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Janashakthi PLC
-
4-Apr-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-
2018.
Asia Capital PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
7-Sep-18 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Arpico Finance Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Industrial Asphalts (Ceylon) PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Browns Beach Hotels PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
8
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default
Board
Date of transfer to the Watch List
Reason
Commercial Development Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ceylon Printers PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Distilleries Company of Sri Lanka PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
East West Properties PLC
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Goodhope PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lotus Hydro Power PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Indo Malay PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
MTD Walkers PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Kotmale Holdings PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Madulsima Plantations PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Morison PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Office Equipment PLC - 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Paragon Ceylon PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Property Development PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Selinsing PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Shalimar (Malay) PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
9
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Serendib Land PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Abans Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
AMW Capital Leasing and Finance PLC
- 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Leasing and Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Brac Lanka Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules.
Senkadagala Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC (Taprobane Holdings PLC)
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Trade Finance and Investments PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Agstar PLC - 13-Jun-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
People’s Merchant Finance PLC -
17-July-2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
17-Aug-2018 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements.
Merchant Bank of Sri Lanka and Finance PLC -
17- July -2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st December 2017.
Lanka Hospital Corporation PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Aitken Spence Plantation Managements PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Mercantile Investments and Finance PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
The Finance Company PLC -
17- Aug -2018 Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
10
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Anilana Hotels and Properties PLC
-
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Lucky Lanka Milk Processing Company PLC
- 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
-
19-Sep-2018 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate Governance Requirements.
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Eastern Merchants PLC - 03- Sep -2018 “In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Hotel Developers (Lanka) PLC
-
04- Sep -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Pelwatte Sugar Industries PLC
- 04- Sep -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lee Hedges PLC - 07- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Sierra Cables PLC - 07- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
11
CSE Daily 2018-11-30
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial
Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Sinhaputhra Finance PLC - 07-Nov-2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement
Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Singhe Hospitals PLC - 26- Sep -2018
“In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.”
Ceylon & Foreign Trades PLC -
07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Adam Capital PLC -
07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
Serendib Engineering Group PLC - 10- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
City Housing and Real Estate Company PLC
-
10- Sep -2018 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
HVA Foods PLC (HVA) - 13- Sep -2018 “In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Mercantile Shipping Company PLC (MSL)
- 13- Sep -2018 “In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
LOLC Finance PLC - 07-Nov-2018
The securities of the above company have been transferred to Watch List with effective from 7th November 2018 due to Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
12
CSE Daily 2018-11-30
DEALING SUSPENDED COMPANIES/ග�ෙද� FMම අ �Oවා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company based on the Stay Order issued on 21st November 2008 on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� FMම අ �Oවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC
26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015
as per the Directive issued by the SEC on 26th January 2015.
7-Sep-2018 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules. (Enforcement Rules)
Entrust Securities PLC 05-Jan-2016 Trading has been suspended pending clarification regarding the current status of
the company
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing
Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing
Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
Swarnamahal Financial Services PLC 02-July-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance
with Corporate Governance Rules 7.10.2 (a) 7.10.5 (a) 7.10.6 (a).
Mackwoods Energy PLC
25-Sep- 2018
Trading of the Securities of the Mackwoods Energy PLC has been suspended in
terms of Rule 7.5 (d) (1) (9) of the CSE Listing Rules (Enforcement Rules)-Qualified
Opinion in the Independent Auditor's Report on the Audited Financial Statements
for the year ended 31st March 2017.
Janashakhi PLC 04-Oct-2018 Trading suspended in terms Rule 7.5 (d) (1) (9) of the CSE Listing Rules.
Central Investments & Finance PLC 26-Nov-2018 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules.
(Enforcement Rules)
Lanka Cement PLC 26-Nov-2018 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules.
(Enforcement Rules)
Huejay International Investments PLC
26-Nov-2018
Trading Suspended in terms of Rule 7.4 ( c ) (vii) of the CSE Listing Rules Non-
submission of interim Financial Statements for the quarter ended 30th June 2018,
13
CSE Daily 2018-11-30
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස�්� /බඳ !ෙDදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
*Tentative
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැQස්�ගත සමාග�වල අධ?9ෂකව<�ෙ# ග�ෙද�
අනාවරණය�/hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධF.ෂකෙ; නම -bg<Gfi-bg<Gfi-bg<Gfi-bg<Gfi<!ohbI<!ohbI<!ohbI<!ohbI
NATURE OF THE DIRECTORSHIP
අධF.ෂක තන(ෙ9 ස්වභාවය
-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!ke<jlke<jlke<jlke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැGන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
Colombo Fort Investments PLC Mr. A. Rajaratnam Non-Executive Director Acquisition 29-11-2018
C M Holdings PLC Mr. A. Rajaratnam Non-Executive Director Acquisition 29-11-2018
Colombo Investments Trust PLC Mr. A. Rajaratnam Non-Executive Director Purchase 29-11-2018
National Development Bank PLC Mr. Malik Fernando (Spouse of Mrs. K. Fernando)
Spouse of the Non-Executive Director
Acquisition 29-11-2018
CHANGE OF DIRECTORATES /අධ?9ෂක මRඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!
APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<
COMPANY/සමාගම/gl<heq DATE/$නය/kqgkqkqgkqkqgkqkqgkq VENUE/ස්ථානය/ml<ml<ml<ml< TIME/ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Brac Lanka Finance PLC 10-12-2018 LOLC Auditorium, 100/1 Sri Jayawardenapura Mawatha, Rajagiriya. 10.00 a.m.
Ceylon Printers PLC 12-12-2018 Board Room of Ceylon Printers Group, No.20, Sir Chittampalam A. Gardiner Mawatha, Colombo 02.
10.00 a.m.
Office Equipment PLC 12-12-2018 Board Room of Ceylon Printers Group, No.20, Sir Chittampalam A. Gardiner Mawatha, Colombo 02.
10.15 a.m.
Paragaon Ceylon PLC 12-12-2018 Board Room of Ceylon Printers Group, No.20, Sir Chittampalam A. Gardiner Mawatha, Colombo 02.
10.30 a.m.
Sinhaputhra Finance PLC 20-12-2018 Registered Office of the Company, No. 11, Hill Street, Kandy. 09.30 a.m.
DFCC Bank PLC* 28-03-2019 Cinnamon Lakside No. 115 Sir Chittampalam A Gardiner Mawatha Colombo 02.
10.00 a.m.
HNB Assurance PLC* 28-03-2019
Auditorium of Level 22 “HNB Towers” at No. 479 T B Jayah Mawatha Colombo 10.
10.00 a.m.
Commercial Bank of Ceylon PLC 28-03-2019 To be notified. 03.00 p.m.
Pan Asia Banking Corporation PLC 29-03-2019 To be notified. 09.30 a.m.
Sampath Bank PLC 29-03-2019 To be notified. 09.30 a.m.
Hatton National Bank PLC 29-03-2019 Auditorium on Level 22 “HNB Towers” at No. 479 T. B. Jayah Mawatha Colombo 10.
10.00 a.m.
NAME OF DIRECTOR අධ?9ෂකෙ# නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංT $නය osz<ZhcbiGl<!
kqgkq
Mr. D. N. L. Fernando Non-Executive Non-Independent Director Merchant Bank of Sri Lanka & Finance PLC 29-11-2018
14
Share Prices and Trends 30-11-2018/
MAIN BOARD MAIN BOARD
100 195 279 234
4,158 200 300 500 125 186 759 211 100 580 100
1,598 100 100 150 100 100 100 111 550 120
1,155 2,300
500 100 120 125 930 515 145
1,465 1,000
530 2,410
128 300
3,600 10,006
1,013,635 7,422 1,950
101 1,462 3,005 2,600 3,500
415,100 300
91,378 107,070 12,500
800
201 269,040 331,960
234 164,000
1,500 442,050 250,000
730 1,050
200 13,024
500 1,070
500 1,114
773 200 370 305 566 100
4,000 900 142
1,400 1,200 1,858
400 110
1,425 1,647 3,124 1,501
145 200 529
1,001 2,045
262 630 124
3,079 37,303
109 522
1,500 382 100 115
1,500 100 510 219 882 110
A I A INSURANCEA I A INSURANCEA I A INSURANCEA I A INSURANCEA.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SL
ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABASIA ASSETASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODAC M HOLDINGSCDBCDB[X.0000]CENTRAL IND.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.[X.0000]CEYLON GUARDIANCEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
988.50 989.00 990.00 991.00 26.90 28.20 28.50 60.90 60.80 60.90 60.90 61.00 59.70 59.50 58.10 58.00 58.20 58.10 58.00 58.00 57.70 57.50 57.10 57.00 57.10 57.00 57.00 57.00 57.10 56.60 56.20 56.00 56.00 56.10 56.00 55.60 55.50 55.00 57.40 57.50 15.80 16.00 16.00 15.90 15.90 16.00 15.90 16.00 15.90 16.00 16.00 15.90 16.00 16.00 15.90 16.00
16.10 16.00 16.00 16.20 16.00 15.90 16.00 16.00 36.70 36.50 36.10 36.00 70.20 71.40 71.50 4.60 4.50
43.00 47.90 48.80 48.00 47.50 47.10 47.10 57.50 57.00 57.10 57.50 57.20 15.90 1.00
22.30 9.60 9.50
122.60 124.80 124.90 12.70 45.00 83.90 73.00 29.40
2,000.00 2,100.00 2,000.00
965.00
66.50 38.00
1,400.00 1,408.00 1,410.00
75.90 76.00 76.10 76.20 76.10
0.10
2.50
0.30
2.70
5.00
9.90
1.10
1.00
0.40
0.20
0.10
0.30
114461157113121412313114365114242491276333
179224232814252
29
231
212
426561
1012133132311226321
342356222253241125
2813113362
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
Share Prices and Trends 30-11-2018/
MAIN BOARD MAIN BOARD
200 190
7,390 1,552
427 100 711 300 500 250 929 100 341
3,500 401 150 305 218
2,000 4,297
100 386
1,000 1,480 7,330
575 300 100 501 500
7,701 9,044
1,730,631 1,997
10,536
105
795
2,380
1,039
4,698
101
2,529 200
1,000 24,340
130 111,708 530,000
250 30,000 1,000 3,000
25,000 29,000
450 1,134
108,367 1,000
39,000 1,016 1,538
500 400 500 100
1,682 265
2,005 7,750 1,000 1,987
27,013 5,000
239 5,010
100 100 100 125
1,700 1,000
200 1,006 1,500
500 1,500
651 4,796
15,000 700
2,818 4,582 4,918
25,003 40,500 3,506
44,998 11,250 2,000
100 1,974
100 515 212
1,250 606 300
2,170
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCICCIC[X.0000]CITRUS LEISURECITRUS LEISURECOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOG
DIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDUNAMIS CAPITALDURDANS[X.0000]EXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHEMAS HOLDINGSHNB
76.20 76.10 76.20 76.00 76.00 75.60 76.00 40.00 39.70 39.60 39.20 30.10 4.80 4.90
16.50 16.40
117.00 116.00 116.10 117.00 117.10 116.50 117.00 117.00 117.50 118.00 118.10 118.10 118.00 117.70 117.50 117.50 116.70 118.00 95.00
95.90
96.00
6.40
6.40
6.30
6.60
93.00 95.00 94.00 11.30 11.50 11.40 11.30 11.40 11.30 11.40 11.30
11.30 11.30 11.30 11.40 11.30 86.00 85.00 86.00 85.00 57.00 58.30 57.00 58.30 35.10 67.00 4.10 4.00
26.40 26.60 26.80 26.70 26.10 26.50 26.60 15.40 15.80 15.70 15.60 15.70 15.50 15.20 60.00 59.30 60.00
132.00 188.00
9.60 9.80 9.60 9.60 9.50 9.60 9.50 9.50 9.40 9.60
78.00 77.10 78.00 78.80 78.90 79.00 28.50 27.10 89.00
215.00
0.10
1.40
1.00
0.10
0.20 0.20
0.30
0.10
4.50
2.80
0.30
0.10
0.10
2239527112221321211623145612113621
12
2
5
8
5
1
2
62282
17231715
52085
16116311218137125326111235213211
10417234
173783185241215
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
Share Prices and Trends 30-11-2018/
MAIN BOARD MAIN BOARD
146 199,049
487 3,500
973 110
10,400 200 238 355 200
10,300 829 140 100
22,498 550
60,000 500
5,000 600
29,650 6,898 5,000
10,010 20,000 16,500 15,090 28,510 1,100
10,000 800
1,050 79,644 1,000
57,305 1,000 2,500
14,020 10,000 63,426 21,760 5,000
50,518 345
73,882 1,100
15,381 200
7,300 200
74,044 1,000 8,305
600 400
12,000 800
10,000 10,200 10,000
370 100 500
1,305 207
2,230 27,255
990,371 300
35,000 14,735 1,600
464,962 200
18,596 7,782
593,571 100
37,900 117,647 16,343
200 200
103,553 500
67,035 300
12,756 276,918
650 2,941
100 20,105 42,554 8,500
1,020,000 40,000 5,000
475 2,974 1,000
150 7,790
19,138 540
1,100,000 1,000
500 100
5,500 500
HNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAHOTEL SIGIRIYAJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.
JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH
216.00 215.00 214.50 215.00 216.00 168.00 167.00 168.00 113.90 113.50 113.80 114.00 113.90 53.80 52.50 24.00 24.10 24.00 24.10 24.00 24.10 24.00 24.20 24.00 24.20 24.10 24.30 24.50 24.30 24.80 24.50 24.80 24.70 24.50 24.70 24.50 24.30 24.50 24.30 24.20 24.10 24.00 24.10 24.00 24.10 24.00 24.10 24.30 24.40 24.30 24.40 24.50 24.40 24.50 24.60 24.70
24.50 24.60 24.50 24.60 24.50
159.10 159.20 159.30 159.50 159.60 159.80 159.90 160.00 159.50 159.90 160.00 159.90 160.00 160.10 160.00 160.10 160.00 160.90 161.00 160.20 160.30 160.20 160.80 160.20 160.90 160.20 160.90 160.20 160.20 160.30 160.20 160.30 160.20 160.20 160.10 160.00 160.00 160.00 160.10 160.20 160.40 160.80 160.90 161.00 160.00 160.00 160.10 160.20 160.20 160.50 160.80
1.70
2.50
1.30
0.70
553222612318781625111953428733622
112
221151
105191
2937254
371232
51434212414
10992242
321
10421
13311172211
2610517
1234212311553311111
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 30-11-2018/
MAIN BOARD MAIN BOARD
51,989 9,979
900 10,000 1,250 4,600
156 950
1,000 393 649 100 100
1,001 1,500
170 1,330 2,000 1,083
699 20,295 1,000
998 1,613 1,000
404 704 100 200 200
8,000 1,133 1,000
15,900 550
1,509 100
1,309 4,832
200 2,249
100 2,900
10,002 32,500 18,960
340 30,552 55,101
334 301
1,513 1,500 1,300 3,450
350
5,525 100
6,400 5,523 5,000 1,000 3,880
10,000 2,000 8,110 2,194 3,000 2,250
102 200
1,300 573,600
2,000 20,001 2,177
1,520 100
230,000 235
1,459 23,516 1,000
33,000 41,024 1,001
170 1,000
300 5,115
12,508 823 510
1,689 2,209
20,594 375
31,625 4,673
891 2,500
719 200
2,975 2,025
103,027 13,550 9,150 2,700
53,311 15,000
110
JKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSLANKA ALUMINIUMLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA REALTY LANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELVL ENERGYLVL ENERGYMALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMULLERSNAMAL ACUITY VF[U.0000]NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNESTLEOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASS
160.90 161.00 160.00 161.00
5.00 7.70
70.00 69.60 69.50 68.50 68.00 68.50 70.00 35.80 36.00 37.40 37.50 15.60 6.60 6.50 6.90 7.00
90.00 90.00 88.10 88.00 57.70 26.00 26.20 26.30 26.50 26.20 26.40 26.50 26.50 26.50 26.20 26.10 26.00 19.50 19.50 72.50 72.90 4.20 4.30 4.20 4.20 4.30 4.20
17.00 17.20 17.00 17.20 17.40 17.50 18.00
15.50 15.30 15.10 15.50 11.50 11.90 12.00 12.20 12.50 13.00
120.00 8.10 8.00 4.40
53.00 53.00 53.40 53.50 0.80
80.00
107.00 106.30 107.00 107.50 107.10 107.00 107.10 107.00 107.00 107.90 107.50 107.10 107.10 107.50 107.90 107.10 107.90 107.00 107.90
0.70 89.00 90.00
1,700.00 16.70 13.60 13.90 13.70 13.60 13.50 3.10
19.50 15.80 15.70 15.90 3.90 4.00
1.90 0.20
0.30
3.50
1.00
0.10
0.10
1.40 0.10
38.30 0.20
0.10
0.50
0.10
0.50
2.00
12112262111416
101012141
15234134111221
10351433
121554
102
13144421661
812611211
1011113161131
31
12514133352138421
116158422144
1697
10832
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 30-11-2018/
MAIN BOARD MAIN BOARD
74,006 500 192
3,200 10,500
343 8,096
200
10,000 10,000
125 120,247 70,741
250 4,620
247 200
7,500 21,220
1,000,071 1,000
15,007
30,000
35,000
220 5,000 5,048
200 4,050 1,488 1,519 8,257 4,649
200 1,400 1,060
400 1,500 1,446
413 211
10,667 540
1,302 10,317
400 9,600 3,042 1,488
15,804 100 145
141,999
501 20,000
100 79,400
100 200 200 529 100 100
100,982 180
2,088 1,500 3,170
199
200
1,732
150
1,000
18,217
925
100 102
14,999 5,900 1,079
410 202
6,000 10,000
200 208
2,000 2,500
200 600
1,400 350
3,330 1,320 1,000 5,500
10,000 1,000 4,320
150 900
5,167 100
5,400 6,100
PIRAMAL GLASSPRINTCARE PLCREGNISRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RESUS ENERGYRESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
3.90 30.20 68.00 2.00 2.10
14.00 10.00
9.90
16.00 12.10
23.90 24.00 24.00 10.30 10.10 10.30 10.20 10.10 10.00 0.40 0.50 0.30
0.20
0.30
236.60 236.50 237.00 237.50 237.00 237.50 237.60 238.00 238.00 237.90 238.00 237.50 237.10 237.50 237.00 236.60 236.50 237.00 237.40 237.00 237.50 237.60 237.50 237.50 237.90 238.00 74.60 78.40 72.50
73.00 72.50 73.00 72.50 70.10 70.00 72.90 73.00 73.50 73.60 74.00 73.90 74.00 74.00 43.00
43.40
41.80
43.00
43.80
43.90
44.00
44.50
10.20 10.40 13.50 13.50 29.10 29.00 21.90 20.00 20.30 46.40 46.30 32.10 32.10 32.40 32.30 32.20 32.20 32.10 32.00 26.20 26.30 26.50 26.10 26.00 26.10 26.00 26.00 26.10 26.00 26.10
0.10
0.50
0.10
1.80
1.50
4.00
2.20
0.20
1.80 2.30
0.10
0.10
0.10
0.10
3.70
0.50
22144419
1
42
21141
103115
131113
1
1
1251752
201113322
1241521
1611729155
241835111132422
1
1
2
2
1
5
1
125763231121212416113215123144
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 30-11-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
9,000 103
3,500 300
10,000 700
6,915
100
3,700
5,000
197
100 200
13,225 2,000
100 776
2,000 1,001 1,000 2,000 4,158
46,271 3,000 3,679 3,000 3,200
980 100
2,101 100 948
1,500 500
15,000 21,443 6,400
100,878 8,122 1,984 3,922 2,733
171 600
36,000 1,000 1,000
3,070 1,010 2,990
100 180 100 240 100 901
94,000 27,304
100 4,865
100,787 100
38,381 17,915
8,100
2,185
3,030 2,000
600 160 400 100 470
1,505
12,900 101
8,105 100 422 250 546 600 500 100 200 200 105
100
300 13,199
906 1,350 2,500 3,000
110 100 100
8,000 200
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKA
ALUMEX PLCALUMEX PLCALUMEX PLCAMANA LIFEAMANA LIFEAMANA LIFEAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTS
BPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNS CAPITALBROWNS INVSTMNTSC T LANDC T LANDCEYLON TEA BRKRSCITCITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITE - CHANNELLINGE - CHANNELLINGELPITIYAEQUITY TWO PLCEQUITY TWO PLCFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALJOHN KEELLSJOHN KEELLSMAHAWELI REACHMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCE
26.20 26.00 26.10 26.20 26.00 23.20
23.00
23.50
23.00
23.00
23.40
11.20 11.30 11.40 11.10 11.00 11.10 11.20 11.30 11.10 6.60 6.50 6.60 4.90 5.00 4.70 4.70
13.80 13.60 13.80 10.60 10.50 10.60 6.80
10.80 11.10 11.00 11.10 11.20 17.50 17.30 17.80 17.80 2.10 2.00 2.10 0.60
12.00 11.90 11.80 59.50 60.00 62.00 57.60 58.00 60.00 3.60 2.00
28.00 27.50 2.80
60.20 4.00 2.80
2.90
2.80
30.00 4.40 4.50
20.90 45.20 59.60 9.10
9.30
6.80 6.70 6.80 6.70 6.80
21.30 21.10 50.00 50.10 13.20 13.10 13.80 1.70
1.80
9.60 9.50 9.70 9.80 9.90 8.10 8.40
12.00 12.10 11.00 11.50
0.10
0.20
0.60
0.10
1.40
0.10
0.20
0.10
3.60
0.10
0.10
0.10
0.20
0.10
0.20
2.10 0.10
0.10
0.40
0.10
0.10
0.10
311161
10
1
1
1
1
2133222211291114
41316111613417553111
32
13122311
3313
11
115
137
5
2
6112223
5
6281514311215
1
2136874211
101
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 2,450
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
Share Prices and Trends 30-11-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
186 101 500 799
1,000 1,200 1,200 1,800
20,600 3,310 4,991 3,970
501 20,000 1,000 3,200
600 7,800 2,000 1,000
700 2,074 1,900 2,777 2,500 2,127
500 1,400
200 3,802 1,500
15,160 2,539 6,000 1,461
505 122 200 100
17,572 2,026
100 1,500 2,500
110 390 150 200
3,367 205 340 760 100 100 200 500
319 2,481 1,174
26,122 44,852
100 200
97,654 1,754
100 245
3,088 2,000
170 315 110 915 200
1,005 369 999
62,293 350 325
1,843 332 100
11,547 202 500
23,829 25,000
300 700
3,345 5,000
12,599
46,303 2,119
307,600
1,400 1,000
50,000 1,000 8,207
151 5,302
450 5,406
MULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEMULTI FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSROYAL PALMSROYAL PALMSROYAL PALMS
ROYAL PALMSROYAL PALMSSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATESS AGROTESS AGRO[X.0000]TRANS ASIAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSAGSTAR PLCANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITAL
12.00 12.10 12.00 12.10 12.20 12.30 12.40 12.50 12.60 12.30 12.20 12.60 12.70 12.60 12.70 12.60 12.70 12.60 12.50 12.60 12.50 12.60 12.70 12.80 12.90 13.00 13.20 13.00 13.20 13.00 13.30 13.90 13.70 13.60 13.50 13.90 22.00 22.60 23.40 1.90 2.00
20.40 4.00 4.10
207.90 208.00 209.00 209.50 210.00 212.00 216.00 216.00 16.20 15.90 15.30 15.20
15.10 15.00 5.00
5.80 5.70
26.90 34.10 34.30 34.50 34.60 34.70 34.80 34.90 35.00 35.50 35.30 35.00 34.90 35.00 34.50 34.90 35.00 35.10 35.20 35.40 35.50 35.40 35.50 13.70 13.30 0.50 0.40
85.00 16.50 16.80 16.50 16.50
0.30 0.10
0.20
3.60 1.20 1.10 1.10 6.50 6.40 6.30 6.40 6.30
1.30
2.10
1.40
5.00
0.10
0.10
0.10
0.30
0.30
2211122453232312261152154732242
14521211164522322193261121
362
541135145145121221
2633411
10418231415
41
4
216162313
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 591
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
Share Prices and Trends 30-11-2018/
WATCH LIST WATCH LIST
2,714 2,500
100,000
200 1,001
14,004 100
19,714 32,000 5,000
10,050 1,953 9,000 5,000 1,000 2,000
478 2,030
101 338
15,553 16,707
169,955 5,284
11,080 1,920
200 6,109
10,000 28,092 2,000 3,000 9,800 4,000 4,674 2,500
1,235
10,000
500
3,674 1,200
22,446 15,000 3,530
400 5,000
10,999
1,000 100
2,000 6,515 3,401
2,002 10,988
100 2,000
350 3,000 2,000
501 999
4,500 500 200
2,000 3,064 2,613
508 2,625
12,762 12,350
556 1,300 3,969 2,760 1,430
24,557 301
6,200 22,193 9,601
10,800 1,670 2,824 4,626
415 1,995 5,800 1,001
750 6,001 5,000
33,434
27,852
2,001
BLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CEYLON PRINTERSCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCOMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSLANKA HOSPITALSLOLC FINANCELUCKY LANKA[X.0000]MADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANK
MERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSODEL PLCRADIANT GEMSSERENDIB ENG.GRPSERENDIB ENG.GRPSIERRA CABLSIERRA CABLSIERRA CABLSINHAPUTHRA FINTHE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]
0.50 0.20
0.30
76.00 3.40 3.40 3.30 3.40 3.30 3.20 3.30 3.40 3.20 3.10 3.20 3.20
73.90 75.00 74.90 75.00 16.90 17.00 16.90 12.50 12.50 12.30 12.40 12.60 12.70 12.60 12.50 12.50 12.40 12.50 12.60 4.30
4.40
4.50
4.50
4.60 4.70 4.60 4.50 4.60
42.50 3.60 0.70
6.00 6.20 6.00 8.20 8.10
8.00 8.00
12.90 12.70 12.60 12.70 12.70 12.70 12.80 12.80 12.70 12.80 12.60 12.50 12.50 12.60 12.50 12.50 12.40 12.30 12.40 12.40 12.40 12.40 12.50 12.40 12.50 12.40 12.50 12.40 12.40 12.30 26.00 25.20 6.20 6.30 2.10 2.00 2.10 7.70 1.10
1.00
1.10
5.70
5.50
0.20
0.10
0.10
0.10
0.2021
3
1391
22923353123211681354122
14231233
5
2
2
52
1067213
21259
3911164313118
22827
202525969
13267
1281832423142
14
7
3
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD
Total Trades 494
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT. DEV. BANK (+)NATIONS TRUST[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)COMM LEASE & FIN
3,040,997 461,441
507,264,100 31,147,896 6,422,355 3,506,353
218,891 49,060
15,286,552
315,984,917 63,366,345
285,903 140,279,134 45,884,985
874,348 9,477,493 1,845,967
24,508,839 1,021,811 4,552,452
682,619,595 31,047,655 7,937,090
59,541,103 88,729,494 2,429,054
102,784,154 116,119,723 62,753,410 63,139,441 13,217,422 3,457,591
11,950,991 359,180
861,193,906 1,152,356
7,600 1,582,141,978
2,627 280,448
1,902,338 33
3,910 123,221,613
35,629 60,600 18,914 5,000
5,994,961 458,015
173,800,704 467,582
19,671 1,999,999
2,150 122,786,358
12 45,500 32,630
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480 8,005,984
46,299,223 65,013,174
945,709,403 265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 1,353,792,606
210,317,117 39,082,463
238,664,673 442,561,629 200,000,000
1,579,862,482 1,191,766,772
614,066,101 280,902,248 56,308,252
184,104,010 181,995,082 202,074,075
1,091,406,249 58,863,350
63,610,181 2,501,390,534
50,000,000 180,000,130 66,230,407 5,608,355
107,733,344 318,074,365 72,233,816
148,018,370 79,200,000 6,707,650
688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
6,377,711,170
990.00 57.20 1.00
91.80 2,000.00
964.60 73.00 83.90 96.00
117.60 94.00 26.50
215.10 167.00 113.90 27.10 24.50 88.00 42.10
120.00 0.70
107.90 82.00
90.00 13.60 19.50 15.90 0.40 0.30
237.50 78.40 74.00 44.00 13.50 11.20 68.00
12.90 3.20
10.60 6.80
17.80 400.00 32.10 30.00 40.30 13.90 21.00 5.00 5.70
26.90 35.10
309.90
17.00
168.30 6.30
39.90 0.80 2.50
Company Name ForeignHolding
Qty
IssuedQuantity
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1822/10/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1829/11/1830/11/1830/11/1830/11/1828/11/1829/11/1830/11/1829/11/1830/11/1828/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
29/11/18
28/11/1830/11/1830/11/1823/11/1729/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
990.00 58.00 1.00 92.00
2000.00 965.00 73.00 83.90 96.00
118.00 94.90 26.60 216.00 168.00 113.90 28.80 24.50 89.90 45.00 120.00
.70 107.90 82.00
90.50 13.80 19.50 16.00 .40 .30
238.00 78.40 74.00 44.50 13.50 11.10 69.90
13.30 3.20 10.60 6.80 17.80 475.00 32.00 30.00 41.00 13.90 20.00 5.20 5.70 26.90 35.50 310.00
17.00 22.35 169.90 6.30 39.90 .80 2.50
30,441,876,300 1,927,411,200
839,207,833 20,073,082,279 40,000,000,000 6,187,407,408
584,436,832 3,884,504,810 6,241,264,704
111,215,425,793 24,919,182,672 2,683,125,000
85,061,563,445 16,232,289,947 5,695,000,000 1,753,655,092 5,549,890,749
41,817,600,000 2,105,000,000
16,758,171,360 947,654,824
22,693,216,924 3,204,761,966
21,479,820,570 6,018,838,154 3,900,000,000
25,119,813,464 476,706,709 184,219,830
66,714,283,900 4,414,566,957
13,623,696,740 8,007,783,608 2,728,000,013
12,223,749,989 4,002,707,800
820,571,335 8,004,449,709
530,000,000 1,224,000,884 1,178,901,245 2,243,342,000 3,458,240,342 9,542,230,950 2,911,022,785 2,057,455,343 1,663,200,000
3,922,512,000 1,827,273,530
13,162,500,000 18,261,964,463
1,131,546,741 448,000,000
1,251,731,250 827,378,969
9,493,936,633 66,741,386
15,944,277,925
30,334,091 32,161,695
839,207,830 202,268,230 18,987,288 6,137,682 7,909,333
45,353,519 64,289,306
937,974,108 262,433,218 100,156,947 391,242,678 90,745,517 48,604,044 63,529,520
223,061,776 472,725,550 49,864,298
138,160,796 1,352,447,083
208,818,848 39,080,347
237,997,799 431,255,821 200,000,000
1,579,354,724 1,182,114,583
609,099,461 273,183,695 48,672,173
180,050,576 180,129,900 201,852,461
1,087,688,159 58,823,700
63,507,979 1,911,653,034
49,993,500 179,685,193 66,230,403 5,513,942
84,179,678 317,676,753 72,232,071
147,992,140 79,198,700 5,894,070
687,023,157 62,294,049
374,906,190 58,285,995
66,262,980 20,000,000 7,387,381
130,909,494 237,865,594 82,642,607
6,377,711,170
991.00 58.00 1.00 92.00
2000.00 965.00 73.00 84.80 96.00
118.10 95.00 26.80 216.00 168.00 114.00 28.80 24.80 91.00 45.00 122.00 0.70
107.90 0.00
90.50 13.90 19.80 16.00 0.50 0.30
239.00 78.40 74.00 44.50 13.70 11.40 69.90
13.30 0.00 10.60 6.80 18.30 0.00 0.00 30.00 0.00 13.90 0.00 5.20 5.80 26.90 35.50 310.00
0.00 0.00 0.00 6.50 39.90 0.00 0.00
988.50 57.00 1.00 92.00
2000.00 960.00 73.00 83.90 95.00
116.00 93.00 26.10 214.50 167.00 112.90 27.10 23.90 88.00 45.00 120.00 0.70
106.30 0.00
89.00 13.50 19.50 15.70 0.40 0.20
236.50 74.50 70.00 41.80 13.50 11.00 69.90
11.00 0.00 10.50 6.80 17.30 0.00 0.00 30.00 0.00 13.50 0.00 5.00 5.70 26.90 34.10 310.00
0.00 0.00 0.00 6.30 39.90 0.00 0.00
1105802 287820
1425 1104
84712300 608865 45990 27783
1094950
206419364 349146
1078366 44389189 1788880 1364429
52104 18568316
362719 3960
265476 14416
38249742 0
2879806 114573 264245
1034925 400540 21002
21490741 25841
25394769 1127324 282274 231927
3146
1295059 0
26914 3400
154584 0 0
90900 0
353851 0
5875 407164
2690 6446901
6200
0 0 0
124652 2035
0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
ENTRUST SEC (DS)LOLC FINANCEMERCANTILE INVMERCHANT BANK (+)PEOPLE'S MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE CO.THE FINANCE CO.[X.0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA[X.0000]
CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONS[X.0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
21,500 4,634,410
10 1,111,475
418,848 5,954,393 1,169,760 5,793,841
41,709 2,264,817
25,115 4,030,431
655,529 18,439,086 10,111,350
182,563,301 80,539
12,293,611 29,888,426 51,284,626 35,388,957 30,080,308
517,425 19,607
5,317,468
4,793,126 132,384 20,771
262,755 5,917,913
78,156,145 443,227
3,555 17,300
1,401,111
582,769 1,708,077
205,083 1,782,600 3,946,800
10,161
58,967
10,602 17,551 85,354 35,300
3,841,383
15,415,801
542,025
33,000,014 4,200,000,000
3,006,000 165,717,222 67,500,000 72,475,061 62,958,930
500,000,140 57,966,232
100,000,000 56,800,400 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
25,500,000 282,207,320
4,600,000,000 66,428,660 31,400,000
176,028,410 24,000,000
72,900,000 21,870,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 1,742,490 5,808,290
101,000,020 5,540,828
50,495,900
10,751,200
24.00 3.60
2,580.30 8.00
10.60 90.00 7.70 1.70 2.30 1.10
57.00
124.90 200.00 724.80
1,409.90 450.00 140.00 555.00
1,699.70 2.10
14.00 9.90
22.00 103.90
710.00 567.00
1,499.50 132.50
2.00
16.90 4.60
174.90 1.00 0.70
39.50 30.10 49.90
132.00 0.80
400.00
26.50
375.00 432.20 720.90
0.10 54.00
7.00
80.00
Company Name ForeignHolding
Qty
IssuedQuantity
04/01/1630/11/1808/12/1630/11/1829/11/1820/12/1630/11/1829/06/1829/11/1830/11/1830/11/18
30/11/1830/11/1829/11/1830/11/1830/11/1828/11/1829/11/1830/11/1830/11/1830/11/1830/11/1826/11/1829/11/18
15/11/1827/11/1827/11/1830/11/1830/11/18
30/11/1830/11/1827/11/1829/11/1830/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1828/11/18
30/11/18
30/11/1819/11/1830/11/1827/03/1828/03/18
30/11/18
30/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
25.00 3.70
2580.30 8.00 10.60 90.00 8.10 1.70 2.30 1.20 56.50 .00
124.90 200.00 724.90 1410.00 480.00 140.00 115.00 1700.00
2.10 14.00 9.90 22.70 103.90
869.90 620.00 1499.00 137.00 2.00
16.90 4.50
179.90 1.00 .70
39.20 30.10 50.00 132.00
.80 394.80
27.00
326.00 432.10 675.00
.10 55.00
8.20
80.00
792,000,336 15,120,000,000 7,756,381,800 1,325,737,776
715,500,000 6,450,280,429
484,783,761 850,000,238 133,322,334 110,000,000
3,237,622,800 52,385,320
1,998,400,000 51,199,985,400 68,884,992,000
264,107,756,535 1,237,500,000 5,599,720,000
44,400,000,000 91,317,169,461 1,179,675,000 1,651,441,484
47,256,125 660,000,000
2,446,325,500
14,901,543,900 11,758,162,500 2,878,440,200 3,378,750,000
564,414,640
77,740,000,000 305,571,836
5,491,860,000 176,028,410 16,800,000
2,879,550,000 658,287,000 785,925,000
3,922,033,500 226,400,000 600,000,000
897,109,800
249,960,750 753,104,178
4,187,196,261 10,100,002
299,204,712
32,900,014 4,200,000,000
3,006,000 165,125,257 66,760,589 68,729,481 60,837,800
500,000,140 49,685,369 94,450,200 56,800,400 61,877,977
15,814,274 252,199,760 90,558,010 12,387,986 2,697,752
33,641,914 79,963,320 53,208,805
558,016,420 117,568,012
4,772,852 29,708,911 23,471,396
19,117,785 20,723,007 1,881,214
25,427,605 281,556,920
4,567,905,460 66,354,729 31,353,530
176,028,410 24,000,000
71,661,494 21,299,347 15,504,968 29,333,589
279,276,581 1,245,269
30,415,323
633,321 1,618,150 5,529,010
101,000,020 5,356,372
50,495,900
10,690,200
0.00 3.70 0.00 8.20 0.00 0.00 8.10 0.00 0.00 1.20 58.00 0.00
124.90 200.00 0.00
1420.00 480.00 0.00 0.00
1700.00 2.10 14.00 10.10 0.00 0.00
0.00 0.00 0.00
137.00 2.00
17.00 4.70 0.00 0.00 0.70
42.50 30.10 54.50 132.00 0.80 0.00
27.00
326.10 0.00
690.00 0.00 0.00
8.20
90.00
0.00 3.60 0.00 8.00 0.00 0.00 7.70 0.00 0.00 1.00 56.50 0.00
122.60 200.00 0.00
1400.00 480.00 0.00 0.00
1675.00 2.00 14.00 9.10 0.00 0.00
0.00 0.00 0.00
137.00 1.90
16.90 4.50 0.00 0.00 0.70
39.20 30.10 49.80 130.90 0.80 0.00
26.50
325.00 0.00
675.00 0.00 0.00
8.20
80.00
0 18022
0 185053
0 0
38508 0 0
66843 637
0
110058 400
0 2467344
1440 0 0
8058074 28450 4802
82990 0 0
0 0 0
137 37439
3419104 209638
0 0
7699
79421 3010 1602
88835 16001
0
1907
21497 0
1365 0 0
8
175060
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
77,780,163 38,018,537 6,685,717
153,943,756
97,238,560 31,549,596 45,018,688 3,427,995
1,598,622,251 2,961,694
172,977,974 702,103,221 298,231,244
1,503,131,557 379,954,311 78,751,989
828,662
9,936,693 24,718,381 9,154,806
485,250 8,357,164
369,299
2,537,052
245,792
426,523,651 103,225 433,772 934,003
3,381,259
2,200 64,982,972
1,876,832 105,145
3,746,888 1,068,397
308,902 333,920 153,857
4,503 11,168,066
31,353 40,885 65,491
110,131,900 354,523
1,000,000,000 71,858,924
120,000,000
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
1,368,000,000 3,720,000,000 1,086,559,353
252,000,242 898,552,400
1,002,724,815
207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596
398,225,895 223,732,169
336,290,010 53,994,979
442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
16.00 58.30 4.20
12.40
47.20 176.80 165.00 35.10 4.00
188.00 89.00
160.50 53.40 10.00 20.20 46.30 15.40
3.60 2.00
16.50
0.30 0.20 4.10
9.60
26.00
22.30 9.60
71.00 67.10 4.30
1.40 42.50
27.10 44.40 43.00 11.80 4.90
26.00 53.00 82.70 7.70
292.70 42.00 37.40 5.00
15.60
Company Name ForeignHolding
Qty
IssuedQuantity
30/11/1830/11/1830/11/18
30/11/18
30/11/1823/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1830/11/18
30/11/1830/11/1829/11/18
30/11/18
30/11/18
30/11/1830/11/1830/11/1830/11/1829/11/18
30/11/1830/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1829/11/1830/11/1830/11/1830/11/1830/11/1827/11/1829/11/1830/11/1830/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
16.00 58.30 4.20
12.40
47.10 177.00 178.90 35.10 4.10
188.00 89.00 161.00 53.50 10.30 20.30 46.30 15.20
3.60 2.00 16.70
.30 .20 4.20
9.60
27.00
22.30 9.50 78.90 69.90 4.30
1.40 43.70
28.50 41.00 42.00 12.50 4.90 25.00 54.90 79.00 7.80
270.00 44.80 37.50 5.00 15.60
16,000,000,000 4,189,375,269
504,000,000
2,078,829,843
19,163,013,324 35,608,753,710 32,403,840,810 4,317,196,455 7,819,660,000
14,100,000,000 51,170,691,688
222,698,349,609 62,232,203,645 20,350,382,750 24,089,372,822 6,924,354,969 2,772,000,000
4,924,800,000 7,440,000,000
17,928,229,325
75,600,073 179,710,480
4,111,171,742
1,994,312,525
7,075,365,206
25,366,999,191 5,073,192,432 1,812,436,312
559,979,963 6,060,874,063
557,516,253 9,508,617,183
9,113,459,271 2,397,377,068
19,039,337,900 2,124,365,116
473,587,092 822,158,402 310,527,000 465,187,500
11,212,330,206 2,048,900,000
378,000,000 748,000,000
2,887,500,000 3,775,200,000
999,463,720 71,424,615
119,960,799
167,500,204
404,303,565 194,872,543 194,163,567 122,763,033
1,954,864,000 65,102,378
574,249,791 1,376,611,702 1,154,279,220 1,948,334,435 1,192,543,209
149,332,205 178,786,230
1,365,753,100 3,719,469,117 1,086,507,353
252,000,142 898,552,400
1,002,716,958
207,533,525
271,880,631
1,120,009,108 506,575,415 24,439,655 8,184,810
1,363,553,140
398,225,895 221,447,213
335,052,683 53,800,673
442,296,178 178,812,182 96,569,309 31,274,942 3,796,572 5,483,527
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155 240,860,870
16.20 58.30 4.30
12.90
48.80 0.00
178.90 35.10 4.10
188.00 89.00 161.00 53.50 10.30 20.40 46.40 15.80
3.60 2.00 16.80
0.30 0.20 0.00
9.80
27.50
22.30 9.60 78.90 69.90 0.00
1.40 43.70
28.50 41.00 43.00 12.50 4.90 0.00 54.90 79.00 7.80
290.00 0.00 0.00 5.00 15.60
15.80 57.00 4.10
12.30
47.00 0.00
167.00 35.10 4.00
188.00 88.00 159.10 53.00 10.00 19.90 46.30 15.20
3.60 2.00 16.50
0.30 0.10 0.00
9.40
26.00
22.30 9.50 78.90 67.00 0.00
1.40 42.50
26.90 41.00 42.00 11.50 4.80 0.00 52.40 79.00 7.70
260.10 0.00 0.00 5.00 15.60
50134022 89065
625620
1727290
299183 0
1849 59038 39303
901648 27580
823499717 30819415
341781 323219 18910 65847
338400 54608
359215
13891 61732
0
1458008
120383
36728 44250
395 20453
0
1 17044
126040 902
8642 36
18787 0
19630 237
35428 8430
0 0
6250 31200
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
25
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27,336,269 185,109 519,466
459,808,600 98,663
107,757,086 33,986,134
128,696 64,614
108,120 355,060 171,157
2,708,820 19,325,553 7,385,266
116,190,477 229,253 221,871 37,527 84,073
205,021
785,839,388 2,907,534
12,537,225 347,585
1,133,854
1,875,432
6,783,568 2,973,511
33,771,802 10,057,562 1,440,696
3,663,813 97,974 63,062
331,800
15,054,813
126,725 72,219,327
362,417 44,066
1,145,180,008 244,076,291
1,908,412 4,373
1,378,120 123,782
39,830,701
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056
139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000
2,046,645,686 2,750,000
122,131,415
343,400,001
82,978,868 99,451,059 44,301,443 89,034,626 12,856,830
356,869,666 6,762,496 6,715,137
25,833,808
25,602,730
10,200,036 199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000
134,681,320
6.30 0.60
12.20 6.80 4.00
12.00 13.50 1.80
23.80 22.60 20.40 54.00 15.10 17.00 16.40
13.30 30.80 9.30
1,010.00 85.00 2.80
1.10 13.10
61.90
4.40
0.10
66.50 38.00 19.50 16.00 12.10
11.10 50.00 60.20 21.20
68.70
70.10 16.40 29.50 92.80 16.70 7.00
10.40 92.00
27.50 59.60 8.40
Company Name ForeignHolding
Qty
IssuedQuantity
30/11/1830/11/1828/11/1830/11/1830/11/1828/11/1830/11/1830/11/1821/11/1830/11/1830/11/1830/11/1830/11/1809/11/1827/11/18
30/11/1827/11/1830/11/1814/11/1830/11/1830/11/18
30/11/1830/11/18
24/02/15
30/11/18
27/03/18
30/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1828/11/1830/11/1830/11/18
19/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1827/11/18
30/11/1830/11/1830/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
6.20 .60
13.30 6.80 4.00 12.00 13.80 1.80 23.00 23.20 20.30 52.00 15.10 18.20 16.20
13.80 30.60 9.30
912.00 85.00 2.80
1.20 13.80 .00
61.90
4.50
.10
69.30 38.00 19.90 16.00 13.00
11.20 50.00 60.20 22.40
68.70
76.00 16.40 32.40 81.20 16.70 7.00 10.40 92.00
29.20 59.60 8.40
338,486,400 360,000,000
1,288,320,000 3,405,641,035
819,129,416 6,026,262,708
635,397,035 410,400,000
1,029,754,600 686,848,759 408,000,000
2,176,066,620 755,000,000
1,283,750,546 590,581,318
1,857,178,670 1,416,800,000 1,031,246,161 2,207,900,400
17,000,000,000 564,891,362
1,107,427,276 1,697,760,000
194,022,011,033 170,225,000
537,378,226
34,340,000
5,518,094,722 3,779,140,242
863,878,139 1,424,554,016
155,567,643
3,961,253,293 338,124,800 404,251,247 547,676,730
1,758,907,551
715,022,524 3,278,048,531
514,163,583 1,624,071,456
20,758,594,019 5,600,000,000 1,538,834,544
69,000,000
2,234,375,000 1,847,600,000 1,131,323,088
53,728,000 598,247,561 105,211,604 444,591,173 168,427,463 398,786,180 45,846,325
227,737,510 42,460,674 30,225,570 19,993,400 38,876,250 49,295,331 50,317,809 21,937,083
135,972,521 45,558,300
110,762,006 2,122,812
199,421,189 201,746,915
1,002,952,069 129,269,958
2,010,255,697 1,678,198
121,819,579
342,981,695
81,172,928 96,892,732 43,992,276 89,008,358 12,855,441
355,983,864 6,736,791 6,690,444
25,792,487
24,279,915
10,116,407 159,975,830 17,238,952 9,107,552
1,242,367,101 800,000,000 143,155,960
718,956
79,913,851 30,862,370
133,810,720
6.20 0.60 0.00 6.80 4.00 0.00 13.80 1.80 0.00 23.40 20.40 52.00 16.20 0.00 0.00
13.80 0.00 9.40 0.00 85.00 2.90
1.20 13.80 0.00 0.00
4.50
0.00
69.30 38.00 20.60 16.90 13.00
11.20 0.00 60.20 22.40
0.00
76.00 16.50 32.40 100.00 16.70 7.00 10.40 0.00
29.20 59.70 8.40
6.20 0.60 0.00 6.70 4.00 0.00 13.10 1.70 0.00 22.00 20.30 52.00 15.00 0.00 0.00
13.30 0.00 9.10 0.00 85.00 2.80
1.10 13.50 0.00 0.00
4.40
0.00
66.50 36.50 19.40 16.00 12.10
10.80 0.00 60.20 21.10
0.00
76.00 16.40 24.00 81.20 16.30 6.80 10.20 0.00
27.50 45.10 7.70
6 600
0 147050 153524
0 6700 367
0 10025 2060 104
55977 0 0
9565 0
18467 0
25500 79770
57304 351
0 0
11500
0
100228 14553 50401
160169 121065
1681130 0
6020 19103
0
76 9077 121
14853 14896
14 2081
0
138196 28729 25319
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
26
LAND AND PROPERTY
MANUFACTURING
MOTORS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
CITY HOUSINGCOMMERCIAL DEV. (+)EAST WESTHUEJAY (DS)PDL (+)SERENDIB ENG.GRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
AGSTAR PLC[X.0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42,658 16,348
39,701,964 701
64,704 28,852,604
120 3,330,747
199,091 9,404,716
109,930 11,157,706
175,211 714,671
36,791,179 53,472,773 8,644,529 5,311,054
17,004 969,635
2,503,959 7,740,038 5,686,498
650,157 38,561
597,980,228 317,897 380,050
12,460,132 115,129 620,479
325,470,577 58,463,077 57,036,225
1,420,551 3,486,633
85,221,504 187
133,018 22,858 4,795
0 8,350
28,696,435 662,327 458,255 36,440
2,016,474 5,276,445
457,380 95,517
1,027,560 18,285
5,791,330
4,403
13,379,850 12,000,000
138,240,000 1,800,000
66,000,000 32,383,250
360,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
27,372,000 701,956,580 133,650,000 267,300,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 10,000,380
149,333
17,473,690 307,526,310 206,601,782 194,633,623 173,510,748 54,916,656 67,976,891
537,512,430
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
4.70 75.00 12.50 22.40
115.00 6.30
1,481.70 2.60
55.80 36.10 71.30 4.50
15.90 29.40 59.90 76.00 6.30
85.00 78.30 69.20 36.70 57.70 78.00 72.90 12.30 3.90
30.20 68.00 74.90
100.00 41.00 32.10 23.00 26.10
13.80 11.80 13.30
158.80 215.40 69.00
14,991.10
5.00 3.60 0.50 0.30 2.50 7.00
2.10
45.00 350.00 820.00 82.70 75.00
534.50
Company Name ForeignHolding
Qty
IssuedQuantity
30/11/1830/11/1830/11/1823/11/1829/11/1830/11/1814/11/1811/03/14
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1829/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1826/11/1821/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1829/11/1828/11/1830/11/1828/11/1826/11/18
29/05/1530/11/1830/11/1830/11/1806/09/1813/01/16
30/11/18
30/11/1830/11/1829/11/1830/11/1830/11/18
28/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.70 75.00 12.60 25.00 115.00 6.50
1200.00 2.50
57.50 36.00 71.50 4.50 15.90 29.40 59.30 76.00 6.60 86.00 79.00 72.00 37.50 57.70 78.00 72.90 11.10 3.90 30.20 68.00 77.30 100.00 41.00 32.00 23.40 26.00
14.40 12.00 13.30 170.00 215.80 69.00
14000.00
5.00 3.60 .60 .30 2.50 7.00 .00 2.10
45.00 345.00 761.00 82.80 78.00
535.00
62,885,295 900,000,000
1,728,000,000 40,320,000
7,590,000,000 204,014,475 533,412,000 277,954,560
285,169,248 4,324,323,696
300,351,250 185,228,609 191,725,380 581,191,783
3,594,000,000 18,240,000,000 1,024,083,396 5,088,228,520
626,400,000 1,508,560,000 2,950,680,000
790,652,887 4,137,931,980 3,980,340,000
479,700,000 3,705,335,712 2,596,193,434
766,214,684 8,298,124,862
423,277,100 1,122,252,000
22,532,806,218 3,073,950,000 6,976,530,000
4,130,379,192 3,620,751,613 1,258,617,623
952,800,000 2,404,670,673
690,026,220 2,238,665,936
87,368,450 1,107,094,716
103,300,891 58,390,087
433,776,870 384,416,592
1,597,456,939 1,128,776,103
684,000,000 3,106,752,950 2,969,091,260
992,400,000 7,567,546,950
3,224,970,959
9,088,974 11,869,691
137,529,508 1,798,147
65,102,426 32,383,215
240,092 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,793,900 162,431,160 59,529,987 7,546,375
20,942,021 78,811,552 13,532,784 52,692,196 53,249,278 38,911,609
924,935,272 82,120,010 11,146,013
109,434,116 3,795,758
27,191,175 701,956,580 133,402,095 264,116,012
299,302,840 306,843,357 91,728,704 5,814,666
11,072,301 9,807,023
137,020
17,473,690 307,520,810 193,137,022 191,897,894 31,140,155 54,901,056 46,704,635
219,786,160
14,497,734 8,493,314 1,063,257
11,908,200 93,044,921
5,964,902
4.70 75.00 12.70 0.00 0.00 6.70 0.00 0.00
61.00 36.70 71.50 4.60 15.90 29.40 60.00 76.20 6.60 86.80 79.00 72.00 37.50 57.70 0.00 73.70 13.00 4.00 30.20 68.10 77.30 0.00 0.00 32.50 23.50 26.50
14.40 12.00 0.00 0.00
220.00 0.00 0.00
0.00 3.60 0.60 0.30 0.00 0.00 0.00 2.10
45.00 345.00 0.00 82.80 78.00
0.00
4.50 73.70 12.30 0.00 0.00 6.20 0.00 0.00
55.00 36.00 69.00 4.50 15.90 29.40 59.30 75.60 6.30 85.00 77.00 68.00 35.80 57.70 0.00 72.50 11.10 3.90 30.20 68.00 74.90 0.00 0.00 32.00 23.00 26.00
13.60 11.80 0.00 0.00
207.90 0.00 0.00
0.00 3.60 0.50 0.20 0.00 0.00 0.00 2.00
45.00 345.00 0.00 82.80 78.00
0.00
52 224401
1081844 0 0
48922 0 0
1015392 541200 153563
8603 1749 3646
211133 950405 52179
3619365 387108 252935 146069 40621
0 220060 368535 347563 15100 16461 3900
0 0
378717 382415
1639378
43892 84153
0 0
1224092 0 0
0 5040 1361
30500 0 0 0
16204
92025 11040
0 83 78
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
27
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
AGALAWATTE (+)BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LVL ENERGYLANKA IOCLAUGFS GAS[X.0000]LAUGFS GASPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30,799,421
3,816,504 4,682,172 5,559,914 4,491,864
4,130,540 256,902 400,250 66,810
865,435 573,856
1,356,388 3,207,992
164,691 609,631 455,582
1,834,124
89,172 1,162,723
10,927,916 1,989,069
148,490 3,780,642
1,250,000 380,399
3,623,646 418,693,433
5,545,890 372,323
152,506,200 336,089
9,018,313 310,721,860
19,514 3,218,111
7,431
2,732,825 969,785 217,191 548,353
130,110 1,393,821
158,860
37,124 11,682
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
25,000,000 23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
202,792,331 20,250,660 23,750,000 23,750,000
200,962,555
83,750,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
21,300,000 169,501,097
582,278,117 532,465,705 52,000,000
335,000,086 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245
260,000,000 182,400,000 60,800,000
173,798,500
600,170 2,844,990 1,000,280
1,272,857 2,535,458
205.40
902.60 1,300.00
830.30 1,497.60
14.10 12.70 15.10 40.00 55.10 80.20 6.90 8.20 4.40
58.50 46.00 20.10
9.90 20.90 18.10 6.60 9.90
30.90
6.00
8.00 26.10 15.40 17.40 3.10
24.00 6.60 4.70
5.00 1.90
133.00
2.00 2.80
50.10 4.10
75.50 69.70 58.00
765.00 1,490.00
Company Name ForeignHolding
Qty
IssuedQuantity
30/11/18
30/11/1807/11/1830/11/1830/11/18
27/11/1830/11/1828/11/1809/11/1830/11/1826/11/1830/11/1830/11/1830/11/1830/11/1829/11/1830/11/18
30/11/1830/11/1830/11/1829/11/1830/11/1829/11/18
30/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
28/11/1820/09/18
12/11/18
30/11/1830/11/1830/11/1830/11/18
30/11/1821/11/1829/11/18
30/11/1830/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
210.00
997.00 1348.90 834.90 1870.00
14.10 12.70 15.10 39.80 57.00 60.50 7.00 8.00 4.40 60.00 47.40 21.60
10.20 20.90 17.80 6.60 9.80 31.90
45.50 6.00
8.10 26.70 15.50 18.00 3.10 24.00 6.60 4.70
4.90 1.90
133.00
2.10 2.80 50.10 4.00
76.00 74.60 60.00
785.00 1400.00
20,950,800,000
3,505,501,633 6,254,820,000 4,714,648,484 8,083,805,184
352,500,000 300,181,810 377,500,000
3,195,592,200 1,377,500,000 2,726,800,000
519,052,500 1,662,897,114
89,102,904 1,389,375,000 1,092,500,000 4,039,347,356
829,125,000 1,522,908,345
838,315,781 1,562,000,029
534,139,541 599,424,465
969,150,000 1,017,006,582
4,658,224,936 13,897,354,901
800,800,000 5,829,001,496 1,550,000,000 1,401,366,312 4,930,924,225 3,937,591,686
545,440,560 190,000,000
390,653,585
520,000,000 510,720,000
3,046,080,000 712,573,850
45,312,835 198,295,803 58,016,240
973,735,605 3,777,832,420
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
23,243,509 22,012,339 23,325,230 77,857,822 23,471,675 32,353,553 67,705,824
183,666,498 20,250,660 22,185,544 21,948,751 86,574,308
79,946,397 69,846,819 44,274,404
216,607,409 52,348,037 18,609,200
21,293,000 167,429,569
580,878,117 530,175,800 51,561,925
334,450,200 499,013,400 58,161,236
698,295,912 837,001,900
109,011,612 100,000,000
2,431,599
260,000,000 182,185,531 60,529,801
173,552,600
568,550 2,840,223
906,620
1,169,157 2,503,832
210.00
997.00 0.00
834.90 1870.00
0.00 12.70 0.00 0.00 57.00 0.00 7.00 8.00 4.40 60.00 0.00 21.70
10.20 20.90 17.80 0.00 9.90 0.00
0.00 6.20
8.10 26.70 15.50 18.00 3.10 24.60 6.60 5.00
0.00 0.00
0.00
2.10 2.80 50.10 4.10
76.00 0.00 0.00
785.00 1400.00
210.00
997.00 0.00
834.90 1870.00
0.00 12.70 0.00 0.00 57.00 0.00 6.50 8.00 4.40 60.00 0.00 20.30
10.00 20.90 17.80 0.00 9.50 0.00
0.00 6.00
8.00 25.80 15.10 17.00 3.10 23.90 6.50 4.70
0.00 0.00
0.00
2.00 2.80 50.00 4.00
73.00 0.00 0.00
785.00 1400.00
630
997 0
835 1870
0 12713
0 0
57 0
158734 400 449 600
0 1302
142 3344 178
0 175392
0
0 18682
42543 923164 269414 152692 319384
4589232 345616 62240
0 0
0
75360 282204 55050 16254
18047 0 0
21195 14000
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
28
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
SINGER SRI LANKA (+)
BROWNSC.W.MACKIETESS AGRO[X.0000]TESS AGRO
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1,506,840 4,508,867
7,679,867,393 812,267,015
490,989
6,120,389 421,604 671,923
7,718,754
264,150 13,401,520
135,025 638,949
2,657,812 5,145,000
8,143,778,405 1,804,860,000
375,628,830
212,625,000 35,988,556 50,000,000
339,797,287
140,196,000 117,446,000
833,560 2,400,000
100.50 460.30
11.30 21.90
29.00
59.70 44.40 0.40 0.50
3.20 4.50
84.00 25.20
Company Name ForeignHolding
Qty
IssuedQuantity
27/11/1828/11/18
30/11/1830/11/18
30/11/18
30/11/1828/11/1830/11/1830/11/18
30/11/1830/11/1829/11/1830/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 30-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
112.00 449.00
11.30 21.70
29.00
60.00 44.40 .40 .50
3.30 4.70 83.90 21.20
267,110,106 2,368,243,500
92,024,695,977 39,526,434,000
10,893,236,070
12,693,712,500 1,597,891,886
20,000,000 169,898,644
448,627,200 528,507,000 70,019,040 60,480,000
2,607,313 5,082,807
8,135,636,231 1,801,297,489
372,147,541
205,982,939 35,750,439 49,956,908
336,665,046
132,524,632 115,164,000
764,970 1,451,214
0.00 0.00
11.70 21.90
29.10
62.00 0.00 0.50 0.60
3.50 4.70 0.00 25.20
0.00 0.00
11.30 21.70
29.00
57.60 0.00 0.40 0.50
3.10 4.30 0.00 21.10
0 0
9779477 4685
43289
102534 0
10005 11916
333703 63443
0 10500
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
NAT. DEV. BANKCEYLINCO INS.JKHHNBCOMMERCIAL BANKJKHJKHCOMMERCIAL BANKJKHJKHJKH
220,000 37,303
182,353 198,693 950,041 211,218 382,353 780,590 150,000 767,647
1,000,000
107.00 2,100.00 160.00 215.00 116.70 160.00 160.00 116.70 160.00 160.00 160.00
23,540,000.00 78,336,300.00 29,176,480.00 42,718,995.00
110,869,784.70 33,794,880.00 61,176,480.00 91,094,853.00 24,000,000.00
122,823,520.00 160,000,000.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
29
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
15,912.19 24,335.39 5,179.98
82.18 1,535.01 1,593.93
881.66 808.05
2,668.97 9,390.44
26.08 554.94
2,856.80 13,000.44 50,765.67
721.11 109.30
15,959.38 29,847.21
147.11 12,056.72
Today
15,821.19 24,156.89 5,230.80
83.64 1,529.56 1,583.50
883.68 808.53
2,659.11 9,363.84
26.08 554.14
2,871.02 13,000.44 50,765.67
719.67 109.08
15,881.99 29,847.21
148.22 11,969.61
Previous
23,096.56 37,900.52 7,553.65
2,372.77 1,865.11 1,167.64
994.53 3,147.82
10,498.96 31.51
764.80 4,686.55
18,689.40 61,040.52 1,051.00
138.31 27,562.84 32,822.97
192.25 14,435.50
Today
22,964.47 37,622.52 7,627.75
2,364.35 1,852.91 1,170.31
995.12 3,136.18
10,469.22 31.51
763.69 4,709.88
18,689.40 61,040.52 1,048.90
138.03 27,429.18 32,822.97
193.71 14,331.21
Previous
463,286,669 14,427,574
213,637 175,068
52,575,997 857,225,336
1,578,391 118,871 822,953
2,152,668 11,500
1,588,580 12,161,337
103,226 4,332
371,992 6,704,284
446,915 35,195
9,784,162 575,390
Value
5,478,541 308,412 22,955 2,188
3,420,996 6,299,007
157,938 6,984
166,183 177,333
2,600 107,554 461,618
2,079 6
45,891 426,157 143,727
37 864,642 167,534
Volume
1,303 112 34 3
461 554 72 22
234 73 2
122 603 15 6
85 142 28 5
130 121
Trades
Price Index Total Return Index Turnover
1,424,364,077 18,262,382 4,127
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,853,923,864
70,232,510,284
24,621,413,580
2,525,199,627,130
1,815,313,359,929
709,886,267,201
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
945,409
10,000
1
Prv.Day
29-NOV-2018
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
30
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONCDB
CDB
CDB
CDB
CDBCDBCDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
BBB
BBB
AA
AA
AA(lka)
AA
AA
AAAA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAA
AA[SL]
[SL]A-
[SL]
[SL]A-(SO)
BBB-BBB-BBB-
A+A+
A+
A+
BBB+A-
AA
(SL)A+(SO)
[SL]A+
AA-
AA-(lka)
AA-
AA-(lka)
AA-
AA-
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100 100 100 100 100
100 100
100
100
100
100 100 100 100 100
100
100
100 100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
09-08-2017
15-10-2014
05-01-2016
23-11-2018
17-05-2018
27-08-2018
10-09-201428-06-201804-05-201812-12-201710-12-2015
11-08-2015
14-08-201413-10-2017
23-05-2018
13-06-2018
27-07-2017
10-08-2018
LastTraded
Date
29/12/14
29/12/14
25/10/13
25/10/13
29/12/16
06/10/15
06/10/15
22/09/1429/12/16
06/10/15
06/10/15
29/12/16
29/12/16
06/10/15
22/09/1422/09/1422/09/1422/09/1425/10/13
25/10/1328/03/18
03/06/16
28/03/18
03/06/16
19/12/1319/12/1319/12/1312/12/1312/12/13
01/06/15
01/06/15
12/03/1421/07/15
01/06/15
10/12/15
10/12/15
28/10/16
23/07/18
09/03/16
23/07/18
09/03/16
28/10/16
29/12/18
29/12/19
24/10/23
24/10/21
28/12/24
05/10/23
05/10/20
21/09/1928/12/21
05/10/20
05/10/23
28/12/21
28/12/24
05/10/20
21/09/2221/09/1921/09/2221/09/1924/10/21
24/10/2227/03/23
03/06/21
27/03/23
03/06/21
19/12/1819/12/1819/12/1812/12/1812/12/18
01/06/19
01/06/20
12/03/1921/07/20
01/06/20
10/12/20
10/12/20
27/10/21
22/07/23
08/03/21
22/07/28
08/03/26
27/10/26
Maturity Date
Issued Date
Code
ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35BOC/BC/24/10/23H13.75BOC/BC/24/10/21D13.25BOC/BD/28/12/24-C2378BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/21/09/19A08BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19B7.75BOC/BC/24/10/21E11.12BOC/BC/24/10/22F13.25CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75COMB/BD/22/07/28-C2405-12.5COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25
28/12/18
28/12/18
23/10/19
23/10/19
26/12/18
04/10/19
04/10/19
20/09/1926/12/18
04/01/19
04/04/19
27/12/18
27/12/18
04/04/19
20/03/1920/03/1920/09/1920/12/1823/04/19
23/10/1927/03/19
01/12/18
26/03/19
01/12/18
18/12/1818/12/1818/12/1812/12/1812/12/18
29/12/18
29/12/18
29/12/1829/12/18
28/12/18
08/12/18
08/12/18
26/04/19
22/01/19
07/03/19
22/01/19
07/03/19
26/04/19
Next CouponDue Date
Daily Movements Corporate Debt on 30-11-2018
13.34
9.01
11.06
13.75
12.75
15.42 16.76 13.25 9.50
9.24
9.47
10.50
11.02
17.96
11.25
100.00
100.00
101.50
125.55
100.00
100.00
100.00
96.87 100.00
100.00
100.00
100.00
100.00
98.00
100.00 100.00 100.00 100.00 100.00
100.00 100.00
100.00
99.96
99.95
110.00 100.00 99.00 100.23 111.14
100.00
101.15
110.34 100.67
100.00
100.00
100.00
102.66
100.00
81.40
100.00
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9
9.35
13.75
13.25
10.1
9.5
8.25
810.1
8
9.85
13.25
12.75
9.85
9.19.1
8.257.75
10.75
13.2514.2
10.43
13.75
12.75
1515.5
1613.5
13.95
9
9.52
149.75
10.5
10.37
10.4
12
12
10.75
12.5
11.25
12.25
1
1
1
1
2
1
1
12
4
2
1
1
2
22142
11
2
2
2
42121
2
1
11
4
2
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
BANKS FINANCE AND INSURANCE
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNBHNB
HNBHNBHNBHNBLB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANK
AAAAAA
A+(LKA)
A+(lka)
A+(lka)
A+
AA-
A+
AA-
BBB+
BBB
BBB
BBB
A+
AA-
A+(LKA)
AA-
AA-A+
A+
A+
BBB+(lka)
A-(lka)
BBB+
"BBB+"
[SL]
BBB+
[SL]
[SL]
A-
[SL]
[SL]
AA-
AA-
[SL]
A+
A+A+
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100 100 100 100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
Company Name Credit Rating(As at date
listing)
Par Value
11-10-201806-06-201829-03-2017
09-04-2018
30-08-2018
29-11-2018
27-09-2018
17-06-2016
27-11-2018
08-12-2017
31-12-201416-11-2018
18-04-2017
30-05-2018
25-07-2018
22-06-2015
08-01-201826-05-2017
LastTraded
Date
29/08/1429/08/1409/11/16
29/03/18
09/11/16
29/03/18
18/03/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
20/11/15
01/11/16
15/12/14
28/03/16
15/12/14
30/08/1301/11/16
05/09/1107/06/0701/08/0725/05/0711/12/17
11/12/17
26/01/15
26/01/15
31/07/18
31/07/18
26/01/15
31/07/17
31/07/17
24/11/14
03/05/17
03/05/17
13/11/14
13/11/14
03/05/17
24/06/15
19/12/1319/12/13
29/08/1929/08/1909/11/23
29/03/23
09/11/21
29/03/25
18/03/19
10/06/20
10/06/20
06/02/20
20/11/20
20/11/25
20/11/20
01/11/21
14/12/24
28/03/21
14/12/19
29/08/2301/11/23
04/09/2131/03/2431/07/2231/03/2111/12/22
11/12/22
25/01/20
25/01/20
31/07/23
31/07/23
25/01/20
30/07/19
30/07/22
24/11/19
02/05/22
02/05/22
12/11/19
12/11/19
02/05/22
24/06/20
19/12/2519/12/23
Maturity Date
Issued Date
Code
CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/24-C2275-8.33HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/01/11/23-C2361-13HNB/BC/04/09/21A11.5HNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/31/03/2100ELFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2291-9LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2382-15NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14NDB/BC/19/12/23C13.9
28/12/1828/12/1807/11/19
28/03/19
07/11/19
28/03/19
16/03/19
08/06/19
08/06/19
29/12/18
19/02/19
19/11/19
19/05/19
30/10/19
29/12/18
27/03/19
29/12/18
29/08/1930/10/19
29/12/18
29/06/19
08/12/18
08/12/18
29/12/18
29/12/18
30/01/19
28/12/18
26/01/19
26/01/19
28/12/18
01/05/19
01/05/19
29/12/18
29/12/18
01/05/19
29/12/1829/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 30-11-2018
10.00 9.67 12.71
12.58
11.00
13.50
9.04
10.50
14.77
16.87
14.18 12.99
13.00
13.00
16.75
9.75
13.89 17.59
100.00 100.00 100.00
100.05
100.00
100.00
99.53
94.54
100.00
97.02
100.00
100.00
100.00
100.00
100.00
93.30
85.00
70.13 100.00
100.00 14.68 100.00 20.90 100.00
100.00
100.00
100.00
49.83
100.00
90.84
100.00
99.95
91.00
100.00
100.00
97.35
100.00
100.00
63.81
100.50 86.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
1010.0612.75
12.6
12.15
13
10.625
9.4
9.1
9.5
13.78
12
10.5
11.75
8.33
11.25
7.75
813
11.5
16.75
13.25
12.75
9.25
9.1
0
14.75
9
12.65
13
9
14.5
12.83
9
8.75
15
0
1413.9
441
1
1
1
1
1
1
1
4
1
2
1
2
1
2
11
20102
2
1
2
0
2
4
2
2
4
2
2
1
2
1
0
11
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
BANKS FINANCE AND INSURANCE
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
A+A+
A+
A-A-
A-(lka)
A-(LKA)
A-(lka)
A-(lka) BBB
BBB
BBB
BBB
AA-(lka)
AA-
AA-(lka)
AA-
AA-
AA-
AA-(lka)
A-
A-
A-
A(lka)
A
A+
A(lka)
A+A+
A
A
A
A+
A+
A-(SO)
A-
A+(SO)
BBB+(LKA)
BBB+
A-(LKA)
100 100 100
100 100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
18-01-201828-09-201821-05-2018
18-01-2018
28-11-2018
29-03-2017
21-05-2018
27-09-2018
31-12-2014
04-05-2018
04-05-2018
11-05-2018
03-12-2015
07-03-2017
24-05-2018
28-09-201825-05-2018
17-10-2018
13-11-2018
16-02-2018
19-06-2018
17-08-2018
07-01-2015
LastTraded
Date
19/12/1319/12/1324/06/15
19/12/1320/04/18
08/11/16
08/11/16
20/04/18
08/11/1630/10/14
29/09/15
29/09/15
30/10/14
18/04/18
16/11/16
18/04/18
16/11/16
13/11/15
13/11/15
16/11/16
30/01/15
30/01/15
30/01/15
21/12/17
18/11/15
15/12/14
20/03/18
04/12/1304/12/13
18/11/15
10/06/16
10/06/16
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
15/07/16
15/07/16
23/12/14
19/12/1819/12/1824/06/20
19/12/1820/04/23
08/11/21
08/11/21
20/04/23
08/11/2130/10/19
29/09/19
29/09/19
30/10/19
18/04/22
16/11/20
18/04/23
16/11/19
12/11/20
12/11/19
16/11/21
29/01/20
29/01/20
29/01/20
21/12/22
18/11/20
14/12/19
20/03/23
04/12/1804/12/18
18/11/20
10/06/21
10/06/21
14/12/19
31/12/20
31/12/18
31/12/20
31/12/18
15/07/21
15/07/23
22/12/19
Maturity Date
Issued Date
Code
NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BD/24/06/20-C2309-9.4NTB/BC/19/12/18A13NTB/BD/20/04/23-C2401-13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2363PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/20-C2374-12.25PLC/BD/18/04/23-C2398-12.8PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/21-C2375-12.6RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71SAMP/BD/21/12/22-C2389-12.5SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2273-8.1SAMP/BD/20/03/23-C2390-12.5SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/18/11/20-C2328-9.9SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SEYB/BD/15/07/21-C2356SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-
19/12/1819/12/1829/12/18
19/12/1819/04/19
05/05/19
05/11/19
18/04/19
05/05/1926/04/19
27/03/19
27/03/19
26/10/19
17/04/19
14/05/19
17/04/19
14/05/19
09/11/19
09/05/19
14/05/19
29/12/18
29/12/18
28/12/18
19/12/18
16/05/19
29/12/18
18/03/19
04/12/1804/12/18
16/05/19
08/06/19
08/12/18
29/12/18
29/12/18
29/12/18
29/12/18
29/12/18
13/01/19
13/01/19
22/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 30-11-2018
13.87 12.58 17.31
13.87
14.98
12.75
9.51
10.00
9.75
12.25
11.90
12.60
11.79
14.90
12.03
12.58 12.28
9.89
12.66
11.27
16.02
12.03
8.60
99.53 100.00 87.00
99.27 100.00
94.60
100.00
100.00
100.00 100.00
100.00
100.00
99.94
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
85.00
101.64
100.00 100.22
100.00
100.00
98.50
90.28
100.00
100.00
100.00
100.00
100.00
106.20
99.99
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
13.4139.4
1313
12.65
12.8
12.65
11.259.5233
10
11.665
9.75
12.4
12.25
12.8
11.9
9.95
9.6
12.6
8.81
9
8.71
12.5
11.24
8.1
12.5
1313.4
9.9
12.75
9.87
8.25
10
9.9
10.3
9.6
10.35
13.75
8.6
121
21
2
1
2
22
2
2
1
1
2
1
2
1
2
2
2
1
4
2
2
2
2
21
2
1
2
1
2
2
2
2
2
2
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
33
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
A-(LKA)
A-
A-
BBB+
BBB+(lka)
BBB+
BBB+
A-
BBB+(lka)
BBB+(lka)
BBB+(LKA)
BBBBBB+(lka)
BBB
BBB(lka)
BBB
BBB+(lka)
A-(lka)
A-(lka)
A-
BBBB
AA
BB
AA-
A+
A+
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
09-04-2018
17-10-2018
30-03-2015
23-11-2018
22-01-2018
02-09-2016
02-01-2017
13-11-2018
02-07-2015
29-03-2017
25-07-201818-04-201720-07-2016
16-10-2018
09-11-2018
14-06-2018
09-01-2018
LastTraded
Date
23/12/14
23/12/14
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
23/12/14
10/11/16
10/11/16
10/11/16
11/12/1310/11/16
17/06/15
06/04/16
06/04/16
04/10/17
20/09/16
24/12/14
20/09/16
20/02/1420/02/1431/03/15
20/02/14
08/12/14
18/11/15
18/11/15
18/11/15
18/11/15
01/10/18
01/10/18
05/08/14
04/12/15
04/12/15
31/07/18
06/03/15
22/12/19
22/12/20
22/12/18
29/03/25
29/03/23
29/03/28
15/07/21
22/12/20
09/11/19
09/11/20
09/11/20
10/12/1809/11/19
17/06/20
06/04/20
06/04/19
04/10/22
20/09/19
24/12/19
20/09/21
20/02/1920/02/1931/03/20
20/02/19
08/12/19
18/11/21
18/11/22
18/11/20
17/11/23
30/09/19
30/09/20
05/08/19
04/12/20
04/12/20
31/07/23
06/03/19
Maturity Date
Issued Date
Code
C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/29/03/28-C2397-13.5SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2370SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
LION/BD/08/12/19-C2270
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95KAPI/BD/30/09/19-C2410-11.75KAPI/BD/30/09/20-C2411-12.25
CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/31/07/23-C2407HAYL/BD/06/03/19-
22/12/18
22/12/18
22/12/18
27/03/19
27/03/19
27/03/19
13/01/19
22/12/18
08/05/19
08/05/19
08/05/19
07/12/1808/05/19
29/12/18
05/04/19
05/04/19
02/10/19
18/09/19
29/12/18
18/09/19
20/02/1920/02/1928/03/19
28/12/18
28/03/19
16/05/19
16/05/19
16/05/19
16/05/19
30/03/19
30/03/19
29/12/18
01/12/18
01/12/18
30/01/19
05/03/19
Next CouponDue Date
Daily Movements Corporate Debt on 30-11-2018
12.83
12.98
9.92
13.74
12.50
11.99
11.54
13.26
8.88
13.43
19.44 15.01 10.48
14.77
11.68
12.50
12.50
100.00
100.00
100.00
100.00
100.06
100.00
100.00
94.31
100.00
100.00
100.00
102.03 100.00
100.00
100.00
99.88
100.00
99.70
99.98
100.00
97.50 100.00 99.28
100.00
100.00
100.00
100.00
100.00
100.00
100.03
100.00
99.97
100.00
95.24
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
8.35
8.75
8
13.2
12.85
13.5
13
8.6
13.25
11.74
13.75
1511.49
9.95
12
11.5
12.5
13
8.9
13.5
15.515
10.25
14.75
7.85
10.45
10.72
10.25
10.95
11.75
12.25
12.5
11.43
10.5
12.44
7.6
2
1
2
2
2
2
2
2
2
2
2
42
1
2
2
1
1
1
1
122
4
2
2
2
2
2
2
2
1
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
34
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100 100
100 100 100 100
100
100 100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
16-11-2018
24-04-201823-11-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
31/07/18
31/05/16
06/03/15
29/04/1416/05/14
30/09/1330/09/1330/09/1330/09/13
27/05/14
27/05/1427/05/14
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
15/03/16
15/03/16
28/09/18
31/07/23
31/05/19
06/03/20
29/04/1916/05/19
30/09/2230/09/2130/09/1930/09/23
26/05/19
26/05/2126/05/20
19/04/28
19/04/28
20/12/18
26/12/18
26/12/19
15/03/19
15/03/19
28/09/21
Maturity Date
Issued Date
Code
C2296-7.6HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/05/19-C2349HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/23F14.45
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/28/09/21-C2412-12
30/01/19
29/05/19
05/03/19
28/03/1928/03/19
28/12/1828/12/1828/12/1828/12/18
29/12/18
29/12/1829/12/18
18/04/19
17/04/19
20/12/18
25/12/18
25/12/18
14/03/19
14/03/19
28/03/19
Next CouponDue Date
Daily Movements Corporate Debt on 30-11-2018
13.18
9.42 14.67
10.40
14.48
14.99 14.74
9.68
14.25
100.00
99.00
100.00
101.49 98.50
100.00 100.00 111.80 100.00
100.00
100.00 100.00
100.00
100.00
114.06
100.00
92.48
100.00
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12.5
11.17
7.85
1111.25
14.414.3514.1514.45
14.5
1514.75
12.75
12.75
14.5
8.5
9
10.1
10.5
12
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
35
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 30-11-2018
Transaction Value
Corporate Debt Securities Traded on 30-11-2018
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity DateTransaction Value
mqjrej iq/l=ïm;a
mqjrej iq/l=ïm;a
gyif gpizaq;fs;
gyif gpizaq;fs;
ksl=;a l<Èkh
l,amsfrk Èkh
KjpHT jpfjp
ksl=;a l<Èkh
l,amsfrk ÈkhKjpHT jpfjp
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
tpahghu tpiy
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpiy
.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;
.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/
toq;fg;gl;ljpfjp
toq;fg;gl;ljpfjp
tpahghu msT
tpahghu msT
36
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2,950,680,000 411,808,550,170 442,581,219,660 3,357,286,200
37,112,188,478
297,085,007,894 235,095,276,293 20,527,156,397 87,447,264,954 784,219,612,442 49,713,493,625
5,859,417,549
126,131,541,048 58,423,469,852 4,940,300,439
53,547,212,464 41,595,714,521 131,551,129,977
8,017,955,803 17,023,547,718
146,068.80 343,608,355.80 879,639,283.60
33,147.00
5,031,477.30
822,953.40 6,768,644.00 1,345,269.70 356,023.70
46,535,033.20 146,371.40
84,153.00
113,261,956.40 8,609,300.30
1,365.00
1,611,132.60 667,594.20 9,784,162.20
39,302.50 5,359,014.40
4,001 2,885,770 8,641,833
739
453,793
166,183 1,917,208 61,325 149,672 1,110,161 29,585
7,071
1,031,456 241,460
2
102,364 124,322 864,642
9,775 364,832
23 465 1,042
4
291
234 417 82 84 285 27
19
470 249 2
136 60 130
11 60
5.06 6.08 10.65
25.05
64.20 5.27
15.34 15.42 15.61
14.64
3.52 6.17 4.57
5.10 14.43 8.36
19.81 11.62
.62 .82 .86 .95
1.03
1.63 .82 1.01 2.20 2.50 1.82
1.93
1.39 .91 1.39
.60 .67 .95
.72 2.36
6.81 2.55 3.88 .11
4.29
1.01 3.19 1.69 2.92 3.10 3.59
2.20
3.68 9.47 2.29
4.42 5.02 4.07
3.66 4.90
114262
11
273534
348
1
11161
1492
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
37
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK (+)
COMMERCIAL BANK[X.0000] (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST[X.0000] (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS
RENUKA HOLDINGS[X.0000]
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
BROWNS
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
36.70
117.60 96.00 94.00 167.00 215.10 27.10 107.90 82.00 90.00 13.60 237.50 78.40 44.00 74.00 11.20
3.20
16.00 36.10 47.20 15.90 29.40 58.30
1,490.00 188.00 89.00 160.50 69.20 820.00 78.00 72.90 12.30 16.00 12.10 10.00 74.90 20.20 15.40
59.70 158.80 26.50 16.50
.30 1.90 12.40 84.00
37.50
118.00 96.00 94.90 168.00 216.00 28.80 107.90 82.00 90.50 13.80 238.00 78.40 44.50 74.00 11.10
3.20
16.00 36.00 47.10 15.90 29.40 58.30
1,400.00 188.00 89.00 161.00 72.00 761.00 78.00 72.90 11.10 16.00 13.00 10.30 77.30 20.30 15.20
60.00 170.00 27.00 16.70
.30 1.90 12.40 83.90
30/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1822/10/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
29/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1829/11/1829/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1828/11/1830/11/1830/11/18
30/11/1820/09/1830/11/1829/11/18
37.50
118.10 96.00 95.00 168.00 216.00 28.80 107.90
.00 90.50 13.90 239.00 78.40 44.50 74.00 11.40
.00
16.20 36.70 48.80 15.90 29.40 58.30
1,400.00 188.00 89.00 161.00 72.00 .00 .00
73.70 13.00 16.90 13.00 10.30 77.30 20.40 15.80
62.00 .00
27.00 16.80
.30 .00
12.90 .00
35.80
116.00 95.00 93.00 167.00 214.50 27.10 106.30
.00 89.00 13.50 236.50 74.50 41.80 70.00 11.00
.00
15.80 36.00 47.00 15.90 29.40 57.00
1,400.00 188.00 88.00 159.10 68.00 .00 .00
72.50 11.10 16.00 12.10 10.00 74.90 19.90 15.20
57.60 .00
26.50 16.50
.30 .00
12.30 .00
2,503,959
315,984,917 15,286,552 63,366,345 45,884,985 140,279,134 9,477,493 31,047,655 7,937,090 59,541,103 88,729,494 63,139,441 13,217,422 11,950,991 3,457,591
861,193,906
1,582,141,978
77,780,163 9,404,716 97,238,560 175,211 714,671
38,018,537 11,682
2,961,694 172,977,974 702,103,221
969,635 1,027,560 5,686,498 650,157 38,561
10,057,562 1,440,696
1,503,131,557 12,460,132 379,954,311
828,662
6,120,389 187
58,967 9,154,806
485,250 3,218,111
153,943,756 135,025
80,400,000
945,709,403 65,013,174 265,097,688 97,199,341 395,451,248 64,710,520 210,317,117 39,082,463 238,664,673 442,561,629 280,902,248 56,308,252 181,995,082 184,104,010 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 19,768,428 71,858,924 2,535,458 75,000,000 574,951,592 1,387,528,658 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 89,034,626 12,856,830
2,035,038,275 110,789,384 1,192,543,209 180,000,000
212,625,000 6,000,000 33,853,200
1,086,559,353
252,000,242 100,000,000 167,647,568
833,560
146069
206419364 1094950 349146
1788880 44389189
52104 38249742
0 2879806 114573
21490741 25841
1127324 25394769
231927
0
50134022 541200 299183
1749 3646
89065 14000
901648 27580
823499717 252935
0 0
220060 368535 160169 121065 341781
3900 323219 65847
102534 0
1907 359215
13891 0
1727290 0
2,950,680,000
111,215,425,793 6,241,264,704 24,919,182,672 16,232,289,947 85,061,563,445 1,753,655,092 22,693,216,924 3,204,761,966 21,479,820,570 6,018,838,154 66,714,283,900 4,414,566,957 8,007,783,608 13,623,696,740 12,223,749,989
8,004,449,709
16,000,000,000 4,324,323,696 19,163,013,324 191,725,380 581,191,783 4,189,375,269 3,777,832,420 14,100,000,000 51,170,691,688 222,698,349,609 1,508,560,000 2,969,091,260 4,137,931,980 3,980,340,000 479,700,000 1,424,554,016 155,567,643
20,350,382,750 8,298,124,862 24,089,372,822 2,772,000,000
12,693,712,500 952,800,000 897,109,800
17,928,229,325
75,600,073 190,000,000 2,078,829,843 70,019,040
78,811,552
937,974,108 64,289,306 262,433,218 90,745,517 391,242,678 63,529,520 208,818,848 39,080,347 237,997,799 431,255,821 273,183,695 48,672,173 180,129,900 180,050,576 1,087,688,159
1,911,653,034
999,463,720 117,384,756 404,303,565 11,925,104 19,357,966 71,424,615 2,503,832 65,102,378 574,249,791 1,376,611,702 20,942,021 1,063,257 52,692,196 53,249,278 38,911,609 89,008,358 12,855,441
1,948,334,435 109,434,116 1,192,543,209 178,786,230
205,982,939 5,814,666 30,415,323
1,086,507,353
252,000,142 100,000,000 167,500,204
764,970
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENG.GRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
SINGER IND. (+)
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X.0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT.
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
6.30 2.10
100.50 133.00 30.20
75.50 58.00
55.80 6.30 9.60 78.30 29.50 68.00 32.10
11.10 69.00
4.10 .50 .30 7.00 25.20
27.10 44.40 43.00 11.80 4.90 26.00 53.00 82.70 7.70
292.70 42.00 37.40 5.00 15.60
6.30 .60
12.20 6.80 4.00 12.00 13.50
6.50 2.10
112.00 133.00 30.20
76.00 60.00
57.50 6.60 9.60 79.00 32.40 68.00 32.00
11.20 69.00
4.20 .60 .30 7.00 21.20
28.50 41.00 42.00 12.50 4.90 25.00 54.90 79.00 7.80
270.00 44.80 37.50 5.00 15.60
6.20 .60
13.30 6.80 4.00 12.00 13.80
30/11/1830/11/18
27/11/1812/11/1830/11/18
30/11/1829/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1828/11/18
29/11/1830/11/1830/11/1813/01/1630/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1829/11/1830/11/1830/11/1830/11/1830/11/1827/11/1829/11/1830/11/1830/11/18
30/11/1830/11/1828/11/1830/11/1830/11/1828/11/1830/11/18
6.70 2.10
.00 .00
30.20
76.00 .00
61.00 6.60 9.80 79.00 32.40 68.10 32.50
11.20 .00
.00 .60 .30 .00
25.20
28.50 41.00 43.00 12.50 4.90 .00
54.90 79.00 7.80
290.00 .00 .00 5.00 15.60
6.20 .60 .00 6.80 4.00 .00
13.80
6.20 2.00
.00 .00
30.20
73.00 .00
55.00 6.30 9.40 77.00 24.00 68.00 32.00
10.80 .00
.00 .50 .20 .00
21.10
26.90 41.00 42.00 11.50 4.80 .00
52.40 79.00 7.70
260.10 .00 .00 5.00 15.60
6.20 .60 .00 6.70 4.00 .00
13.10
28,852,604 5,276,445
1,506,840 7,431
317,897
130,110 158,860
199,091 8,644,529 2,537,052 17,004 362,417 380,050
325,470,577
3,663,813 22,858
369,299 28,696,435 662,327 36,440 638,949
1,876,832 105,145 3,746,888 1,068,397 308,902 333,920 153,857 4,503
11,168,066 31,353 40,885 65,491
110,131,900 354,523
27,336,269 185,109 519,466
459,808,600 98,663
107,757,086 33,986,134
32,383,250 537,512,430
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 11,267,863 701,956,580
356,869,666 10,000,380
1,002,724,815 206,601,782 194,633,623 54,916,656 2,400,000
336,290,010 53,994,979 442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
48922 16204
0 0
15100
18047 0
1015392 52179
1458008 387108
121 16461
378717
1681130 0
0 1361
30500 0
10500
126040 902
8642 36
18787 0
19630 237
35428 8430
0 0
6250 31200
6 600
0 147050 153524
0 6700
204,014,475 1,128,776,103
267,110,106 390,653,585 2,596,193,434
45,312,835 58,016,240
285,169,248 1,024,083,396 1,994,312,525 626,400,000 514,163,583 766,214,684
22,532,806,218
3,961,253,293 690,026,220
4,111,171,742 103,300,891 58,390,087 384,416,592 60,480,000
9,113,459,271 2,397,377,068 19,039,337,900 2,124,365,116 473,587,092 822,158,402 310,527,000 465,187,500
11,212,330,206 2,048,900,000 378,000,000 748,000,000 2,887,500,000 3,775,200,000
338,486,400 360,000,000 1,288,320,000 3,405,641,035 819,129,416 6,026,262,708 635,397,035
32,383,215 219,786,160
2,607,313 2,431,599 82,120,010
568,550 906,620
4,932,456 162,431,160 207,533,525 7,546,375 17,238,952 11,146,013 701,956,580
355,983,864 9,807,023
1,002,716,958 193,137,022 191,897,894 54,901,056 1,451,214
335,052,683 53,800,673 442,296,178 178,812,182 96,569,309 31,274,942 3,796,572 5,483,527
1,452,854,451 6,916,289 8,964,566 19,134,423 544,258,155 240,860,870
53,728,000 598,247,561 105,211,604 444,591,173 168,427,463 398,786,180 45,846,325
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB
CDB[X.0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X.0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COM.CREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
SINHAPUTHRA FIN[P.0000]
1.80 23.80 22.60 20.40 54.00 15.10 17.00 16.40 13.30 30.80 9.30
1,010.00 85.00 2.80
1.10 13.10
61.90
57.20 1.00 91.80 66.50 38.00 83.90 73.00 35.10 26.50 88.00 42.10 120.00
.70 15.90 .40 .30
13.50 68.00
12.90 2.00
400.00 32.10 50.00 60.20 30.00 40.30 21.20 13.90 21.00 4.10 5.00
1.80 23.00 23.20 20.30 52.00 15.10 18.20 16.20 13.80 30.60 9.30
912.00 85.00 2.80
1.20 13.80 .00
61.90
58.00 1.00 92.00 69.30 38.00 83.90 73.00 35.10 26.60 89.90 45.00 120.00
.70 16.00 .40 .30
13.50 69.90
13.30 2.10
475.00 32.00 50.00 60.20 30.00 41.00 22.40 13.90 20.00 4.00 5.20
30/11/1821/11/1830/11/1830/11/1830/11/1830/11/1809/11/1827/11/1830/11/1827/11/1830/11/1814/11/1830/11/1830/11/18
30/11/1830/11/18
24/02/15
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1828/11/1829/11/1828/11/1830/11/1830/11/1829/11/1830/11/1830/11/1828/11/1830/11/1830/11/18
1.80 .00
23.40 20.40 52.00 16.20 .00 .00
13.80 .00 9.40 .00
85.00 2.90
1.20 13.80 .00 .00
58.00 1.00 92.00 69.30 38.00 84.80 73.00 35.10 26.80 91.00 45.00 122.00
.70 16.00 .50 .30
13.70 69.90
13.30 2.10 .00 .00 .00
60.20 30.00 .00
22.40 13.90 .00 4.10 5.20
1.70 .00
22.00 20.30 52.00 15.00 .00 .00
13.30 .00 9.10 .00
85.00 2.80
1.10 13.50 .00 .00
57.00 1.00 92.00 66.50 36.50 83.90 73.00 35.10 26.10 88.00 45.00 120.00
.70 15.70 .40 .20
13.50 69.90
11.00 2.00 .00 .00 .00
60.20 30.00 .00
21.10 13.50 .00 4.00 5.00
128,696 64,614 108,120 355,060 171,157 2,708,820 19,325,553 7,385,266
116,190,477 229,253 221,871 37,527 84,073 205,021
785,839,388 2,907,534 12,537,225 347,585
461,441 507,264,100 31,147,896 6,783,568 2,973,511 49,060 218,891 3,427,995 285,903
24,508,839 1,021,811 4,552,452
682,619,595 102,784,154 116,119,723 62,753,410 359,180 1,152,356
7,600 2,732,825
33 3,910 97,974 63,062
123,221,613 35,629 331,800 60,600 18,914 548,353 5,000
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056 139,637,494 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000 2,046,645,686
2,750,000
33,696,000 839,207,833 218,661,027 82,978,868 99,451,059 46,299,223 8,005,984
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 1,353,792,606 1,579,862,482 1,191,766,772 614,066,101 202,074,075 58,863,350
63,610,181 260,000,000 5,608,355
107,733,344 6,762,496 6,715,137
318,074,365 72,233,816 25,833,808 148,018,370 79,200,000 173,798,500 6,707,650
367 0
10025 2060 104
55977 0 0
9565 0
18467 0
25500 79770
57304 351
0 0
287820 1425 1104
100228 14553 27783 45990 59038
1078366 362719
3960 265476 14416
1034925 400540 21002
282274 3146
1295059 75360
0 0 0
6020 90900
0 19103
353851 0
16254 5875
410,400,000 1,029,754,600 686,848,759 408,000,000 2,176,066,620 755,000,000 1,283,750,546 590,581,318 1,857,178,670 1,416,800,000 1,031,246,161 2,207,900,400 17,000,000,000 564,891,362
1,107,427,276 1,697,760,000
194,022,011,033 170,225,000
1,927,411,200 839,207,833
20,073,082,279 5,518,094,722 3,779,140,242 3,884,504,810 584,436,832 4,317,196,455 2,683,125,000 41,817,600,000 2,105,000,000 16,758,171,360 947,654,824
25,119,813,464 476,706,709 184,219,830 2,728,000,013 4,002,707,800
820,571,335 520,000,000 2,243,342,000 3,458,240,342 338,124,800 404,251,247 9,542,230,950 2,911,022,785 547,676,730 2,057,455,343 1,663,200,000 712,573,850
227,737,510 42,460,674 30,225,570 19,993,400 38,876,250 49,295,331 50,317,809 21,937,083 135,972,521 45,558,300 110,762,006 2,122,812
199,421,189 201,746,915
1,002,952,069 129,269,958 2,010,255,697
1,678,198
32,161,695 839,207,830 202,268,230 81,172,928 96,892,732 45,353,519 7,909,333
122,763,033 100,156,947 472,725,550 49,864,298 138,160,796 1,352,447,083 1,579,354,724 1,182,114,583 609,099,461 201,852,461 58,823,700
63,507,979 260,000,000 5,513,942 84,179,678 6,736,791 6,690,444
317,676,753 72,232,071 25,792,487 147,992,140 79,198,700 173,552,600 5,894,070
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE & FIN
ENTRUST SEC (DS)
LOLC FINANCE
MERCANTILE INV
MERCHANT BANK (+)
PEOPLE'S MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO.
THE FINANCE CO.[X.0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS
LAUGFS GAS[X.0000]
C T HOLDINGS
CARGILLS
TESS AGRO[X.0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
5.70 26.90
17.00 .20
168.30 6.30 39.90 .80 2.50 24.00 3.60
2,580.30 8.00 10.60 90.00 7.70 1.70 2.30 1.10 57.00
26.10 17.40 15.40
176.80 200.00
.40 .50
3.20
14.10 124.90 12.70 205.40 165.00 724.80 59.90
1,409.90 450.00 15.10 40.00 55.10 80.20 6.90
5.70 26.90
17.00 .20
22.35 169.90 6.30 39.90 .80 2.50 25.00 3.70
2,580.30 8.00 10.60 90.00 8.10 1.70 2.30 1.20 56.50 .00
26.70 18.00 15.50
177.00 200.00
.40 .50
3.30
14.10 124.90 12.70 210.00 178.90 724.90 59.30
1,410.00 480.00 15.10 39.80 57.00 60.50 7.00
30/11/1830/11/18
29/11/1830/11/18
28/11/1830/11/1830/11/1823/11/1729/11/1804/01/1630/11/1808/12/1630/11/1829/11/1820/12/1630/11/1829/06/1829/11/1830/11/1830/11/18
30/11/1830/11/1830/11/18
23/11/1830/11/18
30/11/1830/11/18
30/11/18
27/11/1830/11/1830/11/1830/11/1830/11/1829/11/1830/11/1830/11/1830/11/1828/11/1809/11/1830/11/1826/11/1830/11/18
5.80 26.90
.00 .20 .00 .00 6.50 39.90 .00 .00 .00 3.70 .00 8.20 .00 .00 8.10 .00 .00 1.20 58.00 .00
26.70 18.00 15.50
.00 200.00
.50 .60
3.50
.00 124.90 12.70 210.00 178.90
.00 60.00
1,420.00 480.00
.00 .00
57.00 .00 7.00
5.70 26.90
.00 .10 .00 .00 6.30 39.90 .00 .00 .00 3.60 .00 8.00 .00 .00 7.70 .00 .00 1.00 56.50 .00
25.80 17.00 15.10
.00 200.00
.40 .50
3.10
.00 122.60 12.70 210.00 167.00
.00 59.30
1,400.00 480.00
.00 .00
57.00 .00 6.50
5,994,961 458,015
19,671 8,357,164 1,999,999
2,150 122,786,358
12 45,500 32,630 21,500
4,634,410 10
1,111,475 418,848 5,954,393 1,169,760 5,793,841 41,709
2,264,817 25,115
4,030,431
418,693,433 372,323 5,545,890
31,549,596 18,439,086
671,923 7,718,754
264,150
4,130,540 655,529 256,902
30,799,421 45,018,688 10,111,350 36,791,179 182,563,301
80,539 400,250 66,810 865,435 573,856 1,356,388
688,160,000 67,928,384
66,561,573 898,552,400 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
6,377,711,170 33,000,014
4,200,000,000 3,006,000
165,717,222 67,500,000 72,475,061 62,958,930 500,000,140 57,966,232 100,000,000 56,800,400 65,481,650
532,465,705 335,000,086 52,000,000
201,406,978 255,999,927
50,000,000 339,797,287
140,196,000
25,000,000 16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
407164 2690
0 61732
0 0
124652 2035
0 0 0
18022 0
185053 0 0
38508 0 0
66843 637
0
923164 152692 269414
0 400
10005 11916
333703
0 110058 12713
630 1849
0 211133
2467344 1440
0 0
57 0
158734
3,922,512,000 1,827,273,530
1,131,546,741 179,710,480 448,000,000 1,251,731,250 827,378,969 9,493,936,633 66,741,386
15,944,277,925 792,000,336
15,120,000,000 7,756,381,800 1,325,737,776 715,500,000 6,450,280,429 484,783,761 850,000,238 133,322,334 110,000,000 3,237,622,800 52,385,320
13,897,354,901 5,829,001,496 800,800,000
35,608,753,710 51,199,985,400
20,000,000 169,898,644
448,627,200
352,500,000 1,998,400,000 300,181,810
20,950,800,000 32,403,840,810 68,884,992,000 3,594,000,000
264,107,756,535 1,237,500,000 377,500,000 3,195,592,200 1,377,500,000 2,726,800,000 519,052,500
687,023,157 62,294,049
66,262,980 898,552,400 20,000,000 7,387,381
130,909,494 237,865,594 82,642,607
6,377,711,170 32,900,014
4,200,000,000 3,006,000
165,125,257 66,760,589 68,729,481 60,837,800 500,000,140 49,685,369 94,450,200 56,800,400 61,877,977
530,175,800 334,450,200 51,561,925
194,872,543 252,199,760
49,956,908 336,665,046
132,524,632
23,243,509 15,814,274 22,012,339 95,391,181 194,163,567 90,558,010 59,910,961 12,387,986 2,697,752 23,325,230 77,857,822 23,471,675 32,353,553 67,705,824
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV.
LION BREWERY
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[X.0000]
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X.0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
140.00 4.20
555.00 4.40 8.20 53.40 58.50
1,699.70 2.10 14.00 9.90 46.30 46.00 22.00 103.90 20.10
9.90 3.60 2.00
710.00 567.00 20.90 18.10
1,499.50 6.60
132.50 9.90 2.00 30.90
16.90 902.60 4.60
1,300.00 174.90 1.00 .70 6.00
830.30 1,497.60
2.60
22.30 9.60 67.10 71.00 .80 4.30
140.00 4.20
115.00 4.40 8.00 53.50 60.00
1,700.00 2.10 14.00 9.90 46.30 47.40 22.70 103.90 21.60
10.20 3.60 2.00
869.90 620.00 20.90 17.80
1,499.00 6.60
137.00 9.80 2.00 31.90
45.50 16.90 997.00 4.50
1,348.90 179.90 1.00 .70 6.00 .00
834.90 1,870.00
2.50
22.30 9.50 69.90 78.90 .80 4.30
28/11/1830/11/1829/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1829/11/1826/11/1829/11/1830/11/18
30/11/1830/11/1830/11/1815/11/1827/11/1830/11/1830/11/1827/11/1829/11/1830/11/1830/11/1830/11/1829/11/18
30/11/1830/11/1830/11/1807/11/1827/11/1829/11/1830/11/1830/11/18
30/11/1830/11/1811/03/14
30/11/1830/11/1830/11/1830/11/1830/11/1829/11/18
.00 4.30 .00 4.40 8.00 53.50 60.00
1,700.00 2.10 14.00 10.10 46.40 .00 .00 .00
21.70
10.20 3.60 2.00 .00 .00
20.90 17.80 .00 .00
137.00 9.90 2.00 .00
.00 17.00 997.00 4.70 .00 .00 .00 .70 6.20 .00
834.90 1,870.00
.00
22.30 9.60 69.90 78.90 .80 .00
.00 4.10 .00 4.40 8.00 53.00 60.00
1,675.00 2.00 14.00 9.10 46.30 .00 .00 .00
20.30
10.00 3.60 2.00 .00 .00
20.90 17.80 .00 .00
137.00 9.50 1.90 .00
.00 16.90 997.00 4.50 .00 .00 .00 .70 6.00 .00
834.90 1,870.00
.00
22.30 9.50 67.00 78.90 .80 .00
12,293,611 6,685,717 29,888,426 164,691 3,207,992
298,231,244 609,631
51,284,626 35,388,957 30,080,308 517,425
78,751,989 455,582 19,607
5,317,468 1,834,124
89,172 9,936,693 24,718,381 4,793,126 132,384 1,162,723 10,927,916
20,771 1,989,069 262,755 148,490 5,917,913 3,780,642
1,250,000 78,156,145 3,816,504 443,227 4,682,172
3,555 17,300
1,401,111 380,399 2,016,474 5,559,914 4,491,864 3,330,747
426,523,651 103,225 934,003 433,772 3,946,800 3,381,259
39,998,000 120,000,000 80,000,000 20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 561,750,000 117,960,106 4,773,346
149,554,103 23,750,000 30,000,000 23,545,000 200,962,555
83,750,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 25,500,000 53,953,489 282,207,320 19,398,850
21,300,000 4,600,000,000
3,883,782 66,428,660 4,811,400 31,400,000 176,028,410 24,000,000 169,501,097 67,976,891 5,678,247 5,397,840
106,905,600
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596
0 625620
0 449 400
30819415 600
8058074 28450 4802
82990 18910
0 0 0
1302
142 338400 54608
0 0
3344 178
0 0
137 175392 37439
0
0 3419104
997 209638
0 0 0
7699 18682
0 835
1870 0
36728 44250 20453
395 16001
0
5,599,720,000 504,000,000
44,400,000,000 89,102,904
1,662,897,114 62,232,203,645 1,389,375,000 91,317,169,461 1,179,675,000 1,651,441,484 47,256,125
6,924,354,969 1,092,500,000 660,000,000 2,446,325,500 4,039,347,356
829,125,000 4,924,800,000 7,440,000,000 14,901,543,900 11,758,162,500 1,522,908,345 838,315,781 2,878,440,200 1,562,000,029 3,378,750,000 534,139,541 564,414,640 599,424,465
969,150,000 77,740,000,000 3,505,501,633 305,571,836 6,254,820,000 5,491,860,000 176,028,410 16,800,000
1,017,006,582 1,597,456,939 4,714,648,484 8,083,805,184 277,954,560
25,366,999,191 5,073,192,432 559,979,963 1,812,436,312 226,400,000 6,060,874,063
33,641,914 119,960,799 79,963,320 20,250,660 183,666,498 1,154,279,220 22,185,544 53,208,805 558,016,420 117,568,012 4,772,852
149,332,205 21,948,751 29,708,911 23,471,396 86,574,308
79,946,397 1,365,753,100 3,719,469,117 19,117,785 20,723,007 69,846,819 44,274,404 1,881,214
216,607,409 25,427,605 52,348,037 281,556,920 18,609,200
21,293,000 4,567,905,460
3,561,719 66,354,729 4,253,672 31,353,530 176,028,410 24,000,000 167,429,569 46,704,635 5,477,686 5,397,840
106,098,694
1,120,009,108 506,575,415 8,184,810 24,439,655 279,276,581 1,363,553,140
ffoksl fjkiaùï - fldgia /42
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X.0000]
INDUSTRIAL ASPH.
LANKA CEMENT (+) (DS)
4.40
.10 1.40 42.50
11.80 14,991.10
990.00 2,000.00 964.60 113.90 24.50 19.50
10.60 6.80 17.80 35.10 309.90
71.30 4.50 30.10 39.50 49.90 76.00 85.00 132.00 57.70 3.90
100.00 41.00 23.00 26.10 400.00
13.80 13.30 215.40
3.60 5.00
375.00 2.50
4.50
.10 1.40 43.70
12.00 14,000.00
990.00 2,000.00 965.00 113.90 24.50 19.50
10.60 6.80 17.80 35.50 310.00
71.50 4.50 30.10 39.20 50.00 76.00 86.00 132.00 57.70 3.90
100.00 41.00 23.40 26.00 394.80
14.40 13.30 215.80
3.60 5.00
326.00 2.50
30/11/18
27/03/1830/11/1830/11/18
30/11/1826/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1830/11/1830/11/1830/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1826/11/1821/11/1830/11/1830/11/1828/11/18
30/11/1829/11/1830/11/18
30/11/1829/05/1530/11/1806/09/18
4.50
.00 1.40 43.70
12.00 .00
991.00 2,000.00 965.00 114.00 24.80 19.80
10.60 6.80 18.30 35.50 310.00
71.50 4.60 30.10 42.50 54.50 76.20 86.80 132.00 57.70 4.00 .00 .00
23.50 26.50 .00
14.40 .00
220.00
3.60 .00
326.10 .00
4.40
.00 1.40 42.50
11.80 .00
988.50 2,000.00 960.00 112.90 23.90 19.50
10.50 6.80 17.30 34.10 310.00
69.00 4.50 30.10 39.20 49.80 75.60 85.00 130.90 57.70 3.90 .00 .00
23.00 26.00 .00
13.60 .00
207.90
3.60 .00
325.00 .00
1,133,854
35,300 2,200
64,982,972
3,486,633 4,795
3,040,997 6,422,355 3,506,353 874,348 1,845,967 2,429,054
2,627 280,448 1,902,338
173,800,704 467,582
109,930 11,157,706 1,708,077 582,769 205,083
53,472,773 5,311,054 1,782,600 7,740,038
597,980,228 115,129 620,479
58,463,077 57,036,225
10,161
1,420,551 85,221,504 133,018
8,350 0
10,602 458,255
122,131,415
101,000,020 398,225,895 223,732,169
306,843,357 149,333
30,749,370 20,000,000 6,414,480 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
299,302,840 94,632,904 11,163,745
307,526,310 17,473,690 666,562
173,510,748
11500
0 1
17044
84153 0
1105802 84712300
608865 1364429
18568316 264245
26914 3400
154584 6446901
6200
153563 8603 3010
79421 1602
950405 3619365
88835 40621
347563 0 0
382415 1639378
0
43892 0
1224092
5040 0
21497 0
537,378,226
10,100,002 557,516,253 9,508,617,183
3,620,751,613 2,238,665,936
30,441,876,300 40,000,000,000 6,187,407,408 5,695,000,000 5,549,890,749 3,900,000,000
530,000,000 1,224,000,884 1,178,901,245 13,162,500,000 18,261,964,463
300,351,250 185,228,609 658,287,000 2,879,550,000 785,925,000
18,240,000,000 5,088,228,520 3,922,033,500 790,652,887 3,705,335,712 423,277,100 1,122,252,000 3,073,950,000 6,976,530,000 600,000,000
4,130,379,192 1,258,617,623 2,404,670,673
1,107,094,716 87,368,450 249,960,750 433,776,870
121,819,579
101,000,020 398,225,895 221,447,213
306,843,357 137,020
30,334,091 18,987,288 6,137,682 48,604,044 223,061,776 200,000,000
49,993,500 179,685,193 66,230,403 374,906,190 58,285,995
1,838,105 41,039,232 21,299,347 71,661,494 15,504,968 239,793,900 59,529,987 29,333,589 13,532,784 924,935,272 3,795,758 27,191,175 133,402,095 264,116,012 1,245,269
299,302,840 91,728,704 11,072,301
307,520,810 17,473,690 633,321
31,140,155
ffoksl fjkiaùï - fldgia /43
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X.0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ON'ALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV. (+)
EAST WEST
HUEJAY (DS)
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
720.90 432.20
70.10 765.00 16.40 19.50 92.80 16.70 7.00 10.40 92.00
27.50 59.60 8.40
4.70 75.00 12.50 22.40 68.70 115.00 1,481.70 54.00
45.00 350.00 460.30 29.00 82.70 75.00
44.40 2.80 50.10 534.50
4.50 26.00
.10
11.30 21.90
675.00 432.10
76.00 785.00 16.40 19.90 81.20 16.70 7.00 10.40 92.00
29.20 59.60 8.40
4.70 75.00 12.60 25.00 68.70 115.00 1,200.00 55.00
45.00 345.00 449.00 29.00 82.80 78.00
44.40 2.80 50.10 535.00
4.70 27.00
.10
11.30 21.70
30/11/1819/11/18
30/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1830/11/1827/11/18
30/11/1830/11/1830/11/18
30/11/1830/11/1830/11/1823/11/1819/11/1829/11/1814/11/1828/03/18
30/11/1830/11/1828/11/1830/11/1830/11/1830/11/18
28/11/1830/11/1830/11/1828/11/18
30/11/1830/11/18
27/03/18
30/11/1830/11/18
690.00 .00
76.00 785.00 16.50 20.60 100.00 16.70 7.00 10.40 .00
29.20 59.70 8.40
4.70 75.00 12.70 .00 .00 .00 .00 .00
45.00 345.00
.00 29.10 82.80 78.00
.00 2.80 50.10 .00
4.70 27.50
.00
11.70 21.90
675.00 .00
76.00 785.00 16.40 19.40 81.20 16.30 6.80 10.20 .00
27.50 45.10 7.70
4.50 73.70 12.30 .00 .00 .00 .00 .00
45.00 345.00
.00 29.00 82.80 78.00
.00 2.80 50.00 .00
4.30 26.00
.00
11.30 21.70
85,354 17,551
126,725 37,124
72,219,327 33,771,802
44,066 1,145,180,008 244,076,291 1,908,412
4,373
1,378,120 123,782
39,830,701
42,658 16,348
39,701,964 701
15,054,813 64,704 120
3,841,383
457,380 95,517
4,508,867 490,989 18,285
5,791,330
421,604 969,785 217,191 4,403
13,401,520 245,792
1,875,432
7,679,867,393 812,267,015
5,808,290 1,742,490
10,200,036 1,272,857
199,881,008 44,301,443 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000 134,681,320
13,379,850 12,000,000 138,240,000 1,800,000 25,602,730 66,000,000 360,000 5,540,828
15,200,000 8,876,437 5,145,000
375,628,830 12,000,000 100,900,626
35,988,556 182,400,000 60,800,000 6,033,622
117,446,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
1365 0
76 21195 9077
50401 14853 14896
14 2081
0
138196 28729 25319
52 224401
1081844 0 0 0 0 0
92025 11040
0 43289
83 78
0 282204 55050
0
63443 120383
0
9779477 4685
4,187,196,261 753,104,178
715,022,524 973,735,605 3,278,048,531 863,878,139 1,624,071,456 20,758,594,019 5,600,000,000 1,538,834,544 69,000,000
2,234,375,000 1,847,600,000 1,131,323,088
62,885,295 900,000,000 1,728,000,000 40,320,000
1,758,907,551 7,590,000,000 533,412,000 299,204,712
684,000,000 3,106,752,950 2,368,243,500 10,893,236,070 992,400,000 7,567,546,950
1,597,891,886 510,720,000 3,046,080,000 3,224,970,959
528,507,000 7,075,365,206
34,340,000
92,024,695,977 39,526,434,000
5,529,010 1,618,150
10,116,407 1,169,157
159,975,830 43,992,276 9,107,552
1,242,367,101 800,000,000 143,155,960
718,956
79,913,851 30,862,370 133,810,720
9,088,974 11,869,691 137,529,508 1,798,147 24,279,915 65,102,426 240,092 5,356,372
14,497,734 8,493,314 5,082,807
372,147,541 11,908,200 93,044,921
35,750,439 182,185,531 60,529,801 5,964,902
115,164,000 271,880,631
342,981,695
8,135,636,231 1,801,297,489
ffoksl fjkiaùï - fldgia /44
Daily Movements Equity on 30th November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
4.00
69.70
7.00
8.00 3.10 24.00 6.60 4.70
5.00
4.10
74.60
8.20
8.10 3.10 24.00 6.60 4.70
4.90
30/11/18
21/11/18
30/11/18
30/11/1830/11/1830/11/1830/11/1830/11/18
28/11/18
4.10
.00
8.20
8.10 3.10 24.60 6.60 5.00
.00
4.00
.00
8.20
8.00 3.10 23.90 6.50 4.70
.00
1,598,622,251
1,393,821
15,415,801
3,623,646 152,506,200
336,089 9,018,313
310,721,860
19,514
1,954,915,000
2,844,990
50,495,900
582,278,117 500,000,000 58,390,263 747,109,731 837,785,465
109,088,112
39303
0
8
42543 319384
4589232 345616 62240
0
7,819,660,000
198,295,803
4,658,224,936 1,550,000,000 1,401,366,312 4,930,924,225 3,937,591,686
545,440,560
1,954,864,000
2,840,223
50,495,900
580,878,117 499,013,400 58,161,236 698,295,912 837,001,900
109,011,612
ffoksl fjkiaùï - fldgia /45
Daily Movements Corporate Debt on 30-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
COMB/BD/22/07/23-C2404-12COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75DFCC/BD/29/03/25-C2394-13DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BC/31/03/2100E
HNB/BC/29/08/23A08
HNB/BC/04/09/21A11.5
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BD/14/12/19-C2274-7.75NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/19-C2312
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
SAMP/BD/20/03/23-C2390-12.5SAMP/BD/21/12/22-C2389-12.5
12.00
12.50
12.00
12.25
11.25
10.75
13.00
12.60
12.75
12.15
10.63
13.78
12.00
10.50
11.75
13.00
11.25
8.33
8.00
11.50
16.75
7.75
.00
9.40
14.00
13.00
13.40
13.90
12.65
13.00
12.65
12.80
11.25
13.00
11.67
10.00
9.52
9.75
12.50
12.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83,938,400
16,061,600
50,718,000
19,282,000
17,490,900
44,303,400
40,865,300
29,134,700
60,431,400
9,568,600
53,154,500
5,782,400
14,087,700
20,129,900
20,000,000
40,000,000
70,000,000
840,400
5,143,445
20,000,000
20,000,000
7,000,000
13,628,000
27,572,400
30,000,000
70,000,000
35,904,300
12,427,000
15,288,900
36,379,800
22,130,000
12,870,000
38,858,000
11,117,900
24,100
30,000,000
8,351,812
18,556,741
10,880,000
19,120,000
75,000,000
60,000,000
22/07/23
22/07/28
27/10/21
27/10/26
08/03/26
08/03/21
29/03/25
29/03/23
09/11/23
09/11/21
18/03/19
20/11/20
20/11/25
20/11/20
01/11/21
01/11/23
28/03/21
14/12/24
31/03/21
29/08/23
04/09/21
31/07/22
31/03/24
14/12/19
24/06/20
24/06/20
19/12/25
19/12/18
19/12/18
19/12/23
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
19/12/18
29/09/19
29/09/19
30/10/19
30/10/19
20/03/23
21/12/22
23/07/18
23/07/18
28/10/16
28/10/16
09/03/16
09/03/16
29/03/18
29/03/18
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
20/11/15
01/11/16
01/11/16
28/03/16
15/12/14
25/05/07
30/08/13
05/09/11
01/08/07
07/06/07
15/12/14
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
30/10/14
30/10/14
20/03/18
21/12/17
2
2
2
2
2
2
1
1
1
1
1
4
1
2
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
16-11-2018
27-11-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
28-11-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
99.53
100.00
100.00
100.00
100.00
100.00
89.40
100.00
20.90
70.13
100.00
100.00
14.68
100.00
63.81
101.64
119.95
100.00
112.35
117.05
100.00
100.00
100.00
100.00
100.00
108.81
100.00
100.00
100.00
99.94
101.64
100.00
100.00
100.00
102.66
100.00
100.00
81.40
100.00
100.00
100.00
100.00
99.18
100.00
100.00
100.00
100.00
100.00
93.30
100.00
20.90
82.24
100.00
100.00
14.68
85.00
63.81
87.00
100.50
100.00
99.53
86.00
100.00
100.00
94.60
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
22/01/19
22/01/19
26/04/19
26/04/19
07/03/19
07/03/19
28/03/19
28/03/19
07/11/19
07/11/19
16/03/19
19/02/19
19/11/19
19/05/19
30/10/19
30/10/19
27/03/19
29/12/18
29/08/19
29/12/18
29/06/19
29/12/18
29/12/18
29/12/18
19/12/18
19/12/18
29/12/18
18/04/19
19/04/19
05/05/19
05/11/19
05/05/19
19/12/18
27/03/19
27/03/19
26/04/19
26/10/19
18/03/19
19/12/18
46
Daily Movements Corporate Debt on 30-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
ALLIANCE
SAMP/BC/04/12/18A13
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407
HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11
KAPI/BD/30/09/19-C2410-11.75KAPI/BD/30/09/20-C2411-12.25RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35
13.00
13.40
8.25
9.87
12.75
11.24
9.90
8.10
9.60
9.90
10.30
10.00
8.00
13.50
13.20
12.85
10.35
13.00
13.75
8.75
8.35
8.60
8.60
10.45
10.72
10.95
10.25
12.50
12.44
11.17
7.60
7.85
11.00
11.75
12.25
11.25
9.00
9.35
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
15,541,900
34,458,100
31,765,500
473,500
59,526,500
2,587,300
67,412,700
38,234,500
15,973,900
14,380,500
5,619,500
4,026,100
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
300
18,665,200
25,055,200
10,300
200
5,400
49,984,100
25,257,200
10,011,000
20,000,000
4,978,700
15,021,300
10,000,000
21,132,800
8,867,200
19,250,000
2,000,000
8,000,000
04/12/18
04/12/18
14/12/19
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/18
31/12/18
31/12/20
31/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
22/12/19
22/12/20
18/11/21
18/11/22
17/11/23
18/11/20
31/07/23
31/07/23
31/05/19
06/03/19
06/03/20
29/04/19
30/09/19
30/09/20
16/05/19
29/12/18
29/12/19
04/12/13
04/12/13
15/12/14
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/07/18
31/07/18
31/05/16
06/03/15
06/03/15
29/04/14
01/10/18
01/10/18
16/05/14
29/12/14
29/12/14
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
13-11-2018
17-10-2018
07-03-2017
09-04-2018
17-10-2018
17-08-2018
07-01-2015
30-03-2015
16-11-2018
24-04-2018
09-11-2018
23-11-2018
98.50
100.22
94.66
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.06
100.00
100.00
106.20
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.03
100.00
98.20
100.00
100.00
100.00
100.50
90.28
100.00
100.00
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.00
100.00
100.00
101.49
100.03
100.00
98.50
100.00
100.00
04/12/18
04/12/18
29/12/18
08/12/18
08/06/19
16/05/19
16/05/19
29/12/18
29/12/18
29/12/18
29/12/18
29/12/18
22/12/18
27/03/19
27/03/19
27/03/19
13/01/19
13/01/19
13/01/19
22/12/18
22/12/18
22/12/18
22/12/18
16/05/19
16/05/19
16/05/19
16/05/19
30/01/19
30/01/19
29/05/19
05/03/19
05/03/19
28/03/19
30/03/19
30/03/19
28/03/19
28/12/18
28/12/18
47
Daily Movements Corporate Debt on 30-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSCDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES
CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351
CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2291-9
LOFC/BD/31/07/23-C2408-14.75LOFC/BD/31/07/23-C2409-0
LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9
LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9
ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-
12.75
10.43
14.20
13.75
15.00
15.50
16.00
9.52
9.00
13.95
13.50
14.00
9.75
10.37
10.40
10.50
10.06
10.00
11.43
10.50
12.50
13.25
12.75
9.25
9.00
14.75
.00
9.10
12.65
9.00
13.00
15.00
14.50
12.83
8.75
9.00
9.05
12.25
12.60
12.80
12.40
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
9,983,700
16,300
9,330,100
10,669,900
242,800
3,103,600
6,653,600
17,500,000
5,000,000
10,000,000
6,000,000
1,854,000
50,000,000
2,500,100
17,499,900
10,000,000
4,501,300
9,498,700
10,500
9,989,500
10,000,000
20,000,000
10,000,000
47,489,100
2,500,600
17,937,993
14,172,200
10,300
7,500,000
50,000,000
20,000,000
8,057,600
11,932,300
10,100
10,902,300
9,097,700
10,000,000
6,593,500
67,986,100
52,954,000
7,046,000
03/06/21
03/06/21
27/03/23
27/03/23
19/12/18
19/12/18
19/12/18
01/06/20
01/06/19
12/12/18
12/12/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
11/12/22
11/12/22
25/01/20
25/01/20
31/07/23
31/07/23
25/01/20
30/07/19
24/11/19
30/07/22
02/05/22
02/05/22
02/05/22
12/11/19
12/11/19
26/12/19
16/11/20
16/11/21
18/04/23
18/04/22
03/06/16
03/06/16
28/03/18
28/03/18
19/12/13
19/12/13
19/12/13
01/06/15
01/06/15
12/12/13
12/12/13
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
11/12/17
11/12/17
26/01/15
26/01/15
31/07/18
31/07/18
26/01/15
31/07/17
24/11/14
31/07/17
03/05/17
03/05/17
03/05/17
13/11/14
13/11/14
26/12/14
16/11/16
16/11/16
18/04/18
18/04/18
2
2
1
2
4
2
1
1
2
1
2
1
1
2
2
4
4
4
2
2
1
2
2
1
4
2
0
2
2
4
2
1
2
2
2
1
2
2
2
1
1
27-08-2018
17-05-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
09-01-2018
14-06-2018
18-04-2017
25-07-2018
30-05-2018
22-06-2015
04-05-2018
11-05-2018
99.83
100.00
100.00
99.96
100.00
100.00
100.00
101.15
100.00
100.00
100.23
100.00
100.67
100.00
100.00
99.00
100.00
100.00
100.00
94.67
99.97
100.00
100.00
100.00
86.63
100.00
49.83
100.00
100.00
93.60
99.95
100.00
100.00
100.00
100.00
97.35
100.00
100.00
100.00
100.00
100.00
99.95
100.00
100.00
100.00
110.00
100.00
99.00
100.00
100.00
111.14
98.50
110.34
100.00
100.00
100.00
100.00
100.00
100.00
100.00
95.24
100.00
100.00
100.00
100.00
90.84
100.00
49.83
100.00
100.00
91.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
100.00
01/12/18
01/12/18
27/03/19
26/03/19
18/12/18
18/12/18
18/12/18
29/12/18
29/12/18
12/12/18
12/12/18
29/12/18
29/12/18
08/12/18
08/12/18
28/12/18
28/12/18
28/12/18
01/12/18
01/12/18
29/12/18
08/12/18
08/12/18
29/12/18
28/12/18
30/01/19
29/12/18
26/01/19
28/12/18
26/01/19
01/05/19
01/05/19
01/05/19
29/12/18
29/12/18
25/12/18
14/05/19
14/05/19
17/04/19
17/04/19
48
Daily Movements Corporate Debt on 30-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
12.4
PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/19-C2322-9.6
PLC/BD/12/11/20-C2323-9.95SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
NHL/BC/30/09/19B14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/28/09/21-C2412-12
SINS/BD/15/03/19-C2343
SINS/BD/15/03/19-C2344-10.5
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
11.90
9.60
9.95
13.25
11.74
11.49
13.75
15.00
11.50
9.95
12.00
10.25
15.50
15.00
14.75
15.00
14.75
14.50
7.85
14.15
14.35
14.40
14.45
12.00
10.10
10.50
12.75
12.75
14.50
8.50
9.00
13.25
9.85
8.25
9.85
8.00
9.50
7.75
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
5,420,400
21,757,800
38,242,200
1,895,100
622,700
100
23,509,400
12,500,000
4,093,000
15,000,000
5,907,000
10,000,000
1,294,600
198,000
3,507,400
2,500,000
2,500,000
2,500,000
20,000,000
2,696,000
1,645,500
120,000
110,600
6,568,000
15,394,400
4,605,600
20,760,000
49,240,000
6,146,400
1,750,200
7,603,500
79,981,764
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
16/11/19
12/11/19
12/11/20
09/11/19
09/11/20
09/11/19
09/11/20
10/12/18
06/04/19
17/06/20
06/04/20
31/03/20
20/02/19
20/02/19
20/02/19
26/05/21
26/05/20
26/05/19
08/12/19
30/09/19
30/09/21
30/09/22
30/09/23
28/09/21
15/03/19
15/03/19
19/04/28
19/04/28
20/12/18
26/12/18
26/12/19
28/12/21
05/10/23
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
16/11/16
13/11/15
13/11/15
10/11/16
10/11/16
10/11/16
10/11/16
11/12/13
06/04/16
17/06/15
06/04/16
31/03/15
20/02/14
20/02/14
20/02/14
27/05/14
27/05/14
27/05/14
08/12/14
30/09/13
30/09/13
30/09/13
30/09/13
28/09/18
15/03/16
15/03/16
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
2
2
1
2
2
2
2
4
2
1
2
2
1
2
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
1
2
1
2
4
1
4
04-05-2018
23-11-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
25-07-2018
18-04-2017
16-10-2018
23-09-2016
13-09-2016
30-03-2016
16-11-2015
15-06-2015
27-04-2018
23-11-2018
100.00
100.00
100.00
100.00
100.00
100.00
98.50
102.03
98.46
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.67
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
100.00
100.00
100.00
100.00
94.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.12
99.88
100.00
100.00
99.28
97.50
100.00
100.00
100.00
100.00
100.00
100.00
111.80
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
114.06
100.00
92.48
100.00
100.00
100.00
98.00
100.00
100.00
100.00
14/05/19
09/05/19
09/11/19
08/05/19
08/05/19
08/05/19
08/05/19
07/12/18
05/04/19
29/12/18
05/04/19
28/03/19
20/02/19
20/02/19
28/12/18
29/12/18
29/12/18
29/12/18
28/03/19
28/12/18
28/12/18
28/12/18
28/12/18
28/03/19
14/03/19
14/03/19
18/04/19
17/04/19
20/12/18
25/12/18
25/12/18
27/12/18
04/04/19
04/10/19
04/04/19
04/01/19
04/10/19
20/12/18
49
Daily Movements Corporate Debt on 30-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
UN-CLASSIFIEDBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/21/09/19C7.42
BOC/BC/24/10/21E11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
BOC/BC/24/10/23H13.75
BOC/BC/21/09/22E7.42
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2294-8.81SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13
SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5
8.00
8.25
12.75
10.10
10.10
9.10
10.75
13.25
13.25
13.75
9.10
9.40
9.10
9.50
8.71
9.00
8.81
12.50
13.00
8.90
13.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
51,256,350
18,334,950
7,836
200
10,200
8,250,600
10,000
12,000,000
11,990,000
16,000,000
300
20,000,000
30,000,000
5,000,000
101,300
21,288,500
3,610,200
10,000,000
14,219,900
10,000,000
10,780,100
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
21/09/19
24/10/21
24/10/22
24/10/21
24/10/23
21/09/22
10/06/20
10/06/20
06/02/20
29/01/20
29/01/20
29/01/20
04/10/22
20/09/19
24/12/19
20/09/21
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
22/09/14
25/10/13
25/10/13
25/10/13
25/10/13
22/09/14
10/06/15
10/06/15
06/02/15
30/01/15
30/01/15
30/01/15
04/10/17
20/09/16
24/12/14
20/09/16
1
1
1
2
2
2
2
1
1
1
2
1
1
1
4
1
2
1
1
1
1
05-01-2016
15-10-2014
09-08-2017
29-11-2018
27-09-2018
17-06-2016
03-12-2015
13-11-2018
02-07-2015
29-03-2017
95.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
101.44
100.00
100.00
100.00
100.00
100.00
100.00
99.50
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
100.00
125.55
101.50
100.00
94.54
100.00
97.02
90.00
100.00
100.00
100.00
99.70
99.98
100.00
20/09/19
20/09/19
27/12/18
26/12/18
26/12/18
20/03/19
23/04/19
23/10/19
23/10/19
23/10/19
20/03/19
08/06/19
08/06/19
29/12/18
28/12/18
29/12/18
29/12/18
02/10/19
18/09/19
29/12/18
18/09/19
50
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 51
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
52