cdn.cse.lk · 6,440.77 6,418.05 price indices all share price index (aspi) today prv.day 8,553.41...
TRANSCRIPT
6,440.77 6,418.05
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,553.41 8,523.24
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
24-01-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
453,249,552
154,326,703
183,774,571
298,922,849
269,474,981
Volume of Turnover (No.)
Domestic
Foreign
12,099,865
10,490,368
1,609,497
Trades (No.)
Domestic
Foreign
2,576
2,454
122
MARKET CAPITALIZATION (Rs.)
2,945,302,439,296
453,249,552
0
1.59
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,899,291,197,951
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
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 3,745.24 3,726.66
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 5,376.51 5,349.83
Top 10 Contributors to the change of ASPI
1
BLUE DIAMONDS [X]S M B LEASINGADAM CAPITALBRAC LNKA FNANCEMULLERSSERENDIB HOTELS [X]ABANS FINANCIALUNITED MOTORSCEYLON TEA BRKRSBOGAWANTALAWA
Company VWAPrev. Close
0.40 0.60 0.60
34.00 1.10
15.50 23.90 79.80 3.70
17.10
VWADays Close
Change(Rs.)
0.10 0.10 0.10 5.00 0.10 1.40 1.70 4.80 0.20 0.90
Change%
33.33 20.00 20.00 17.24 10.00 9.93 7.66 6.40 5.71 5.56
TOP 10 GAINERS
AMF CO LTDTEA SMALLHOLDERSWARNAMAHAL FINSINHAPUTHRA FIN [P]ROYAL PALMSLANKA ALUMINIUMRENUKA FOODSBROWNS BEACHBOGALA GRAPHITESIERRA CABL
Company
459.90 39.00 0.90 7.30
18.90 70.00 16.80 15.90 13.40 2.30
VWAPrev. Close
400.00 34.00 0.80 6.50
17.50 65.00 15.60 15.10 12.80 2.20
VWADays Close
Change(Rs.)
(59.90)(5.00)(0.10)(0.80)(1.40)(5.00)(1.20)(0.80)(0.60)(0.10)
Change%
(13.02)(12.82)(11.11)(10.96)(7.41)(7.14)(7.14)(5.03)(4.48)(4.35)
TOP 10 LOSERS
0.30 0.50 0.50
29.00 1.00
14.10 22.20 75.00 3.50
16.20
6,440.77 6,418.05 6,369.26ASPI 6,540.51 6,410.11 1.12
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.40 0.60 0.60 34.00 1.10 15.50 23.90 80.40 3.70 17.10
0.30 0.60 0.60 33.00 1.10 15.50 23.90 75.00 3.50 16.30
55,650 760
126,000 112 101
7,150 102
147,210 57,754
105
20,251.00 456.00
75,600.00 3,797.00 111.10
110,825.00 2,437.80
11,744,286.00 210,415.50 1,791.50
162
153123
31262
400.00 39.70 0.90 7.40 17.90 71.90 16.50 15.50 13.20 2.30
400.00 34.00 0.80 6.50 17.50 65.00 15.60 15.00 12.70 2.20
100 5,200
294,890 5,001
62,900 1,199 2,363 2,742 3,543
26,876
40,000.00 177,490.00 236,012.20 32,697.40
1,100,754.00 77,947.30 38,094.30 41,360.00 45,256.10 61,764.80
111105359
126
24
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
10.63
1.31
3.09
298
233
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
0
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;
24-01-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,745.24 3,726.66 3,671.72 3,810.05 3,702.63 2.00
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-01-24
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<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!
gckl<!gckl<!gckl<!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<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Nations Trust Bank PLC
Four (04) Convertible Non-Voting Shares for every Twenty Three (23) Ordinary Voting Shares.
12-01-2018
16-01-2018
16-01-2018
22-01-2018
29-01-2018
30-01-2018
Issue Price Rs. 80/= to meet the current minimum capital adequacy reqirement for Banks proposed under Basel lll
Ceylon Tea Brokers PLC
03 for 05
12-01-2018
16-01-2018
19-01-2018
25-01-2018
02-02-2018
06-02-2018
Issue Price Rs. 3/= The proceeds will be utilized to build a state of the art ware housing complex with modern equipment and machinery in order to provide an effective and efficient service to its clients while reducing cost and operating time.
City Housing & Real Estate Company PLC
01 for 02 Dates to be Notified
(Issue Price: Rs. 7/=, Working capital requirement)
Pelwatte Sugar Industries PLC
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. )
Raigam Wayamba Salterns PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.90/=, To Finance the Acquisition of a Related Party.)
Adam Capital PLC 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 PLC
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.)
Sampath Bank PLC 03 for 13 Dates to be Notified
Issue Price Rs. 250/= The purpose for which the proceeds of the issue will be used is: To increase the Tier 1 capital of the Bank to comply with Basel III requirements.
LOLC Finance PLC 01 for 02 Dates to be Notified
Issue Price Rs. 4.20 to raise additional Capital to ensure compliance with CBSL Direction No. 02 of 2006 (Risk Weighted Capital Adequacy Ratio ) and enhance the tier 1 capital base of the company. The proceeds will be utilized to fund future business growth.
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/!
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-01-24
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<oghr<oghr<oghr<ogie<xqx<gie!hr<gqzihl<!ie<xqx<gie!hr<gqzihl<!ie<xqx<gie!hr<gqzihl<!ie<xqx<gie!hr<gqzihl<!
)'hi*)'hi*)'hi*)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
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
Richard Pieris & Company PLC 0.60 Interim Not Applicable 18-01-2018 26-01-2018
Sathosa Motors PLC Rs. 30.00 Interim Not Applicable 30-01-2018 12-02-2018
Asiri Surgical Hospital PLC Rs. 0.85 Interim Not Applicable 01-02-2018 14-02-2018 UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 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
4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!!uqOsm!!uqOsm!!uqOsm!!
oooohiKg<%m<ml<hiKg<%m<ml<hiKg<%m<ml<hiKg<%m<ml<!!!!
SUB-DIVISION BASED ON SHAREHOLDING AS AT
ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!Gxqk<k!Gxqk<k!Gxqk<k!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!
uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �:වන කාලයui<k<kgl<!ui<k<kgl<!ui<k<kgl<!ui<k<kgl<!
-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන 4නය ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq
Distilleries Company of Sri Lanka PLC Dates to be notified
Ten (10) Subdivided Shares for every One (01) of the existing shares.
CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!
COMPANY
සමාගම gl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!ohiKg<%m<ml<
CONSOLIDATION BASED ON SHAREHOLDING AS AT
ෙමම 4නය වන ,ට ෙකොටස් ��ක� මත පදන� =
සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!yVr<gqj{h<H
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �:වන කාලය ui<k<kgl<!
-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන 4නය
ui<k<kg!Nvl<hk<kqgkq
York Arcade Holdings PLC 30th October 2017 Dates to be notified
REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැ@ම/!!!!hr<Ggtqe<!lQt<ogit<uhr<Ggtqe<!lQt<ogit<uhr<Ggtqe<!lQt<ogit<uhr<Ggtqe<!lQt<ogit<ueUeUeUeU !
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!
Watawala Plantations PLC Rs. 33/= 1:6 06-02-2018 20-02-2018
MANDATORY OFFERS / අ�වාAය අAපණය ඉ4Dප 2E� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU OFFEROR
අAපණය කර�නා ogijm!Ljehuv<
OFFEREE
අAපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන 4නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ4Dප කර� ලබන කාල පDFෙGදය
ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ4Dප කරන �ල ((((H....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*
Renuka Capital PLC On’ally Holdings PLC 10-01-2018 19-01-2018 to 08-02-2018 Rs. 48/-
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-01-24
WATCH LIST/ෙවො? �ස්@/ெவா�� லி�
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1J�ම Kයා මක =
4නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 30-SEP-2017.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013 • Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 30-SEP-2017
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016
• Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 30-SEP-2017
• “ In terms of Rule 7.5 (c) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of
Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years ended 31st December 2015 and 31st December 2016.”
Entrust Securities PLC
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
• Non submission of Financial Statements for the quarters ended 31-MAR-2017
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016
Swarnamahal Financial Services PLC
19-Jan-2017
• 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.
Ceylon & Foreign Trades PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Radiant Gems International PLC
19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Mackwoods Energy PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-01-24
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Eම අ �:වා 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
වලංA �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.
Distilleries Company of Sri Lanka PLC
03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.
Kalpitiya Beach Resort PLC 04-July-2017 (Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
Ceylon Leather Products PLC 29-Sep-2017
Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Eම අ �:වා 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
වලංA �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.
TRADING HALTED COMPANIES/ ෙවෙළඳෙපොළ ග�ෙද� 2Eම තාවකාJකව අ �:වා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgt
COMPANY
සමාගම gl<hgl<hgl<hgl<heqeqeqeq
EFFECTIVE DATE
වලංA �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05-Jan-2016 Trading has been halted pending clarification regarding the current status of the company.
Central Investments & Finance PLC 23-Nov-2017 Trading has been halted pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-01-24
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැBස්(ගත සමාග� - වා9Dක මහා සභා �ස්�� /බඳ !ෙEදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmmhMk<kh<hmmhMk<kh<hmmhMk<kh<hmm<!gl<heqgt<!<!gl<heqgt<!<!gl<heqgt<!<!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!!!!
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැBස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ
!ෙEදනය /hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!!!! COMPANY
සමාගම gl<heq
DATE
4නය kqgkq
VENUE
ස්ථානය -ml<
TIME
ෙ!ලාව Ofvl<
Seylan Bank PLC 15-02-2018 Auditorium of the Institute of Chartered Accountants of Sri Lanka, No.30A, Malalasekara Mawatha,Colombo 07.
10.30 a.m.
DFCC Bank PLC 19-02-2018 Oak Room, Cinnamon Grand, Colombo, No. 77, Galle Road, Colombo 03. 10.00 a.m.
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 4ෙන� අවස� = කාලය සදහා අ�H Mල&
පකාශන /42.23.3128!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!!!!!
COMPANY/සමාගම/gl<heq Lanka IOC PLC
CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැNස්�ගත සමාග�වල අධ&PෂකවH�ෙ3 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
අධG.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධG.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!k-bg<Gfi<!hkuqbqe<!k-bg<Gfi<!hkuqbqe<!k-bg<Gfi<!hkuqbqe<!ke<jle<jle<jle<jl
NATURE OF TRANSACTION
ග�ෙද�ෙE ස්වභාවය hxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙEදනය ලැHන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq
The Colombo Fort Land and Building PLC Mr. A. Rajaratnam Non-Executive Director Acquisition 23-01-2018
Colombo Fort Investments PLC Mr. A. Rajaratnam Non-Executive Director Acquisition 23-01-2018
Commercial Credit and Finance PLC Mr. P. T. Fisher Director Purchase 24-01-2018
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
4නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Agalawatte Plantations PLC 09-02-2018 The Conference Hall, Hotel Sanol.No.221/1/B, Nittambuwa. 10.30 a.m.
HNB Assurance PLC 27-03-2018 Auditorium of Level 22,”HNB Towers” No,479, T.B.Jayah Mawatha,Colombo 10.
10..00 a.m.
Hatton National Bank PLC 28-03-2018 Auditorium on Level 22, “HNB Towers” No. 479, T B. Jayah Mawatha, Colombo 10.
10.00 a.m.
National Development Bank PLC 28-03-2018 Auditorium of the NDB-EDB Tower ,3rd Floor, No.42, Navam Mawatha, Colombo 02.
10.00 a.m.
DFCC Bank PLC 28-03-2018 Cinnamon Lakeside, No. 115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.30 a.m.
Commercial Bank of Ceylon PLC 28-03-2018 Hotel Galadari, No. 64, Lotus Road, Colombo 01. 02.00 p.m.
Pan Asia Banking Corporation PLC 29-03-2018 The Kingsbury (Location-The Winchester Basement Level) No. 48, Janadhipathi Mawatha, Colombo 01.
09.30 a.m.
Seylan Bank PLC 29-03-2018 Samudra Ballroom, Hotel Taj Samudra, Colombo 03. 10.00 a.m.
Sampath Bank PLC 29-03-2018 To be Notified
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
SUBJECT
ෂය uqmbl<uqmbl<uqmbl<uqmbl<
ANNOUNCEMENT RECEIVED DATE
!ෙEදනය ලැHන�නය nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!
kqgkqkqgkqkqgkqkqgkq
HNB Assurance PLC Circular to Shareholder 23-01-2018
7
Share Prices and Trends 24-01-2018/
MAIN BOARD MAIN BOARD
501 135
1,000 1,000 1,041
900 1,125
500 100 512 238
3,050 6,452
100 861 507
25,507 1,500
11,500 1,500
13,500 5,000
500 4,150 2,000
750 20,000
300 120
5,000 2,140 5,697 7,000 2,136
910 100
3,100 100 115
1,030 1,000 2,433
120 200 300
2,020 100 300 600
1,171,505 300
1,500 1,985
145 200 300
3,200 204
1,295 100 500 100
3,072 107
1,004 1,170
22,012 1,300 3,240
698 2,050 4,000
22,679 18,777
400 1,000
250 250 100 100
15,962 478 300
2,341 268
1,161 100 100 650
30,839 101
645 588
252
2,000
2,300
5,700
1,000
100 100 237
2,178 13,123
901 300 405
1,238 2,873
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABAMAYA LEISUREAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABOGAWANTALAWABROWNSBROWNSBROWNSBROWNSBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHC M HOLDINGSC T LANDCARGILLSCARSONSCARSONSCARSONSCDBCDBCENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL DEV.CONVENIENCE FOODDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTS
30.00 29.50 23.10 23.20 23.00 42.60 42.50 6.20
53.00 53.10 53.00 53.50 53.00 22.10 22.00 21.80 21.50 21.60 21.50 21.60 21.50 22.00 22.50 48.90 49.00 1.40 1.40 1.30
25.40 11.10 11.20 11.00 11.10 11.00 11.00
141.00 29.60 17.10 71.50 71.20 71.00 71.00 15.50 15.30 15.20 15.00 15.50 71.00 46.50
195.00 180.20 180.10 180.00 64.80 65.00
101.20
101.10 101.90 102.00 40.90 83.60 83.60 44.00
1,030.00 1,040.00 1,050.00 1,080.00
116.50 116.90 118.00 117.00 117.30 117.00 117.00 47.90 46.50 7.10 7.00 7.30 7.10
19.00 137.20 137.00 138.00 137.50 138.00 137.20 137.10 137.00 138.00 107.50
69.10 340.00
7.90
7.70
7.60
7.50
7.90
118.60 118.70 118.60 119.00 13.10 13.40 13.10 13.20 13.10 85.00
0.40
0.10
1.00
1.00 0.50
0.90 0.20
0.40
48.70
0.60
0.20
0.50
0.80
0.90
0.10
0.50
1.00
1.50
2.00
2331213113255112323164145111255
13151321335421161213111111
2351113424535334
11511131122142111142
22
4
2
4
5
2
2137751228
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; 8
Share Prices and Trends 24-01-2018/
MAIN BOARD MAIN BOARD
900 7,500 5,000
500 1,300
200 1,505
200 5,900 4,515
12,667 3,119 5,258
300 22,194
101 29,000 3,500 1,181
150 100 200 190 100 171 100
34,477 9,099
625 2,050 1,000
110 200
2,634 100 400 500 200 545
1,015 1,000 6,783
100 100
26,373 500
30,084 115 700 200
3,402 100 500
32,149 1,000
200
11,000 1,482
10,000 500
1,000 3,088
100 624
3,703 100 900 287
6,713 542
10,000 2,500
687 27,142 1,920
11,130 100
1,299 380 674 500 826 199
7,494 19,297 6,150 7,690
400 23,600 27,957 9,700
100 700 500 105 160
1,004 5,403
500 100
4,189 17,000 2,507 1,144
100 6,505
100 8,700 5,700 6,130
20,007 6,200
DOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEAST WESTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHDFCHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHORANAHOTEL SIGIRIYAJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKH
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKINGSBURYKOTAGALALANKA ALUMINIUMLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CERAMICLANKA IOCLANKA IOCLANKA IOCLANKA IOC
87.00 28.00 22.50 22.90 22.50 22.50 10.50 5.40 5.30 5.20 5.30 5.20
35.00 35.10 35.00 35.00 20.00 20.00 66.00
140.00 237.00 236.90 236.90 236.30 236.20 236.10 236.00 14.10 14.30 14.10 72.40 32.30 32.20 32.10 32.30 32.20
119.80 120.00 120.00 119.00 249.50 250.00 249.50 250.00 74.50 74.60 74.50 24.70 65.00 15.90 16.00
164.00 164.90 165.00 165.10 165.50
166.00 165.50 166.00 165.50 166.00 165.50 165.90 166.00 165.60 165.90 166.00 165.60 165.50 166.00 165.50 166.00 165.90 165.00 165.90 165.00 165.00 165.00 165.40 165.50 165.00 165.50 165.80 165.90 166.00
5.40 8.90 8.80 8.70 8.70 8.70
68.10 45.00 44.60 44.50 44.40 44.30 44.00 13.20 13.10 13.00 13.20 8.00
65.00 11.60 11.20 11.50
150.00 29.50 29.40 29.00 29.10
1.00
0.30 0.40
0.20
0.20
1.40
0.30
0.10
0.20
0.50
12
1374121
101215941
162
1013212111144125212113134581181
16213221
1211
2131141361114121111812111115
10363
1510812121223122321411
12956
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; 9
Share Prices and Trends 24-01-2018/
MAIN BOARD MAIN BOARD
100 835
42,598 22,292 2,000 2,615 1,500 1,000 1,510
495 195 300
5,400 325 250
13,200 58,020
208 10,110 11,510 2,914 7,020
157 206 790 700
1,200 10,000 12,075
800 2,930 2,370
100 265 687 300
3,210 35,500
996 1,000 1,000 3,096
15,500 118
1,924 10,157 29,000 6,500 1,010
20,000 950 511 608
1,592 2,000
101
155 201,100 110,000
243 100 176
4,560 200,001
47,800 2,102 5,546 1,050
800 650 863 370 643
1,000 564 500 140
1,150 29,805
725 544
9,790 500
3,501 1,000
19,055 1,500
10,000 18,000 6,050 2,000
328 7,955
100 9,200
400 250 120 200 235 315
5,767 100 760
36,100
1,255,000
4,622 5,344 4,030
194 1,142
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA WALLTILELANKEM CEYLONLANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAXAPANALAXAPANALB FINANCELB FINANCELEE HEDGESLION BREWERYLION BREWERYLOLCLOTUS HYDROLOTUS HYDROLVL ENERGYMAHAWELI REACHMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMULLERS
NAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUST[R.0001]NAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY RENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA FOODSRENUKA FOODSRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
29.30 29.50 29.20 29.10 29.50 29.50 29.60 29.50 29.60 29.60
102.60 101.00 37.60 6.70 6.60 6.70 6.60 6.50 6.60 6.60 6.50 6.60 6.50
26.50 25.50 26.00 22.20 10.20 10.10
127.00 125.00 85.00
557.30 557.30 115.10
5.20 5.10 9.60
17.00 10.50 10.60 10.30 10.20 10.50 10.30 9.10 9.00 8.90 9.00
61.50 61.20 22.90 22.60 22.50 22.90 1.10
135.10 1.20 1.20
78.50 79.00 79.50 79.00 0.10
4.60 1,700.00
17.00 17.30 17.10 17.00 15.60 15.50 15.40 15.20 15.10 15.30 2.70 2.60 2.70
22.80 22.70 16.50 5.80 5.90 7.10 7.00 2.40 4.60 4.50 4.60
16.20 15.60 12.80
111.10 112.00 111.10 111.00 110.70 110.60 110.50 110.10 110.00 112.00
0.60 0.20
0.20
319.00 320.00 323.00 324.00 323.90
0.60 0.10
0.20
12.20
0.30 0.10
0.10
0.10
0.10 0.10
3.90
0.10
0.40
0.10
0.10
0.10 0.10
0.10
1.20
12
11143321613444299133152211525152115137313311227233233121
1652113
14
26
1032122113112612
18141
171146539182232149121
13
411319
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR
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; 10
Share Prices and Trends 24-01-2018/
MAIN BOARD MAIN BOARD
962 25,000
115 1,000
203 30,000
335 200
1,000 3,305
165 4,534
100 400 221 199
3,797 7,150
885 3,254
860
700
6,440
240
2,160
2,000
1,032 10,000 2,000 8,000
18,600 13,968
100 26,229
500 147
4,800 10,633 10,690 5,288
100 500 750
1,434 434 566
10,384 44,501 87,771 2,000
702,300 430
9,015 100
2,006 100
1,210 100 200 700
1,000 3,200 5,301
914 125
13,475 529 100
6,406 462 100 100
1,000 3,000
100 2,000
125
50,000
40,095
1,000
100 100
1,200 140
2,600 15,000
501,382 13,896
375 2,100
576 1,100
158,860 164 300 280 300
51,866 1,000
53,000 560
6,350 100
7,144 132,996
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSATHOSA MOTORSSATHOSA MOTORSSATHOSA MOTORSSERENDIB HOTELSSERENDIB HOTELSSERENDIB HOTELS[X.0000]SEYLAN 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 DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDING
SUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGTAL LANKATAL LANKATEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]UNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION CHEMICALSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORS
324.00 324.50 324.70 324.80 324.90 324.50 324.90 109.50 109.10 109.00 108.10 108.10 399.00 400.00 400.00 19.10 19.00 15.50
88.00 55.00
54.80
54.70
54.60
54.70
54.60
55.00
14.00 13.90 13.80 13.70 13.80 14.00 14.30 2.30 2.20 2.30
42.00 15.40 15.50 41.10 27.70 28.00 27.70 27.60 28.20 28.30 12.80 12.90 12.80 12.70 12.80 56.90
57.00 55.10 57.00 15.50 15.30 39.70 34.10 34.00 34.10 34.00 35.60 35.60 35.70 35.60 35.90 36.00 36.00 36.00 35.80 35.70 4.90 5.10 5.40 2.10
2.20
2.10
2.10
2.20
112.40 110.00 68.00 68.90 68.00 68.50 68.00 56.00
135.00 12.80 13.00 12.90 13.00 13.00 12.90 13.00 12.90 13.00 12.90 13.00
400.00 77.20 77.30 78.00 80.00
1.40
0.50
0.10
1.50
0.10
0.20
1.30
0.20
5.00
0.10
0.40
0.10
312152211719125112
310
3
3
4
2
1
2
2111261
161715641244116
13222
951
814251122531528383111111
1
4
5
1
1111318
29
1324
1243337164114
16
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; 11
Share Prices and Trends 24-01-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
500 6,000
18,013 6,000
500 500 565 344 170
41,350 601
16,486 1,700
102 610 500
3,000 2,000
550 44,500
255 15,742
105 100
17,250 3,098
291 100
549,050 22,700 1,000
300 5,000
500 179,750
500 61,370
100
150
100 200
2,943 200
25,000 9,600
100 600
59,250 255,000
4,030 13,940
585 3,503
29,060 25,101
143 4,710
6,943 2,950 2,550
460 900
11,600 200
21,500
3,497
200 1,500
100 1,950
100 7,560 1,000
383 10,965
146 37,500 1,550
10,977
2,800
1,000 2,000
125 100 100 200 800
1,349 11,210
100 3,373 2,000
100 355
62,890 1,425
350 5,080 5,270 8,999
19,001
UNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALA
ABANS FINANCIALAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA TAKAFULAMANA TAKAFULAMF CO LTDANILANA HOTELSANILANA HOTELSANILANA HOTELSARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBPPL HOLDINGSBPPL HOLDINGSBRAC LNKA FNANCEBROWNS CAPITALBROWNS CAPITALBROWNS CAPITAL
BROWNS CAPITALBROWNS INVSTMNTSCEYLON BEVERAGECEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS WASKADUWACOM.CREDITCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINELPITIYAELPITIYAFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGUARDIAN CAPITALHVA FOODSHVA FOODSHVA FOODSHVA FOODSJOHN KEELLSLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCELUCKY LANKA[X.0000]MARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEODEL PLCODEL PLCODEL PLCORIENT FINANCERAIGAM SALTERNSRAIGAM SALTERNSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINHAPUTHRA FIN
80.00 7.60 7.50 7.60
72.00 71.70 4.80
28.70 28.40 28.20 28.10 28.00 28.20
23.90 4.60
18.20 18.10 18.20 18.10 18.00 18.10 18.00 17.90 18.20 3.60 0.70 0.60
400.00 1.10 1.10 1.10
16.50 16.40 2.40 2.30 2.40 0.70
0.80
0.70
13.20 13.20 12.70 13.20 13.60 13.50 34.00 3.00 3.10 3.00
3.00 2.50
700.00 3.60 3.60 3.70
10.60 3.20
43.00 2.80 2.80 2.90
28.00 28.00 9.20
9.40
9.50
7.90 7.80 7.90
30.00 5.90 5.80 5.90 5.80
56.50 37.20 3.50 3.40 1.20
1.90
21.30 21.50 21.40 21.40 11.70 21.40 21.30 21.20 15.00 2.40 2.30
178.50 177.10 175.00 17.50 5.90 5.80 5.90 5.80 1.70
10.90
5.00
1.70
5.00
0.20
0.10
0.10
0.20
0.10
0.30
0.10
0.30
59.90
0.60
0.20
0.10
0.10
0.10
0.10
0.20
0.50
4.00 1.40
3233112135353
321313
142
22215511
1451311518
1
1
111112118
34
212
15
13736
7221175
3
3
1411191252621
4
121112124131122325716
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XR XR XR
Total Trades 1,616
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; 12
Share Prices and Trends 24-01-2018/
DIRI SAVI BOARD
WATCH LIST
12,800 1,900
3,100
100 20,000
145 500 959
12,673 4,000
200,000 41,419
257,600 103,500
100 1,937,909
600 1,000 3,200
126,000 51,500
67,910
15,000
200
1,500 423,460
2,450
5,000
32,489
15,000
620
132,700 791
13,501 15,226
110 500
50,000 100
293,888 1,000
SINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]VALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CFTCFTLANKA CEMENTLANKA CEMENTLANKA CEMENTMACKWOODS ENERGYPC HOUSERADIANT GEMSSWARNAMAHAL FINSWARNAMAHAL FIN
11.00 6.60
6.50
4.50 4.40 4.50
34.10 38.50 22.50 22.60 22.80 22.50 22.50 1.00 0.90 1.00 1.10 1.00
17.40
0.60 0.30
0.20
0.30
0.20
1.00 0.90 0.40
0.30
0.40
0.30
0.40
6.00 5.90 5.90 5.80 5.80 2.10
0.10 24.00 0.80 0.90
0.20
0.10
0.10
0.10
0.10
0.20
0.10
102
2
111111713
194
151
8011
14
154
2
3
1
2193
1
6
2
2
61
101322
6171
Qty
Qty
Security
Security
Price
Price
(+)
(+)
(-)
(-)
Trds
Trds
Total Trades
Total Trades
502
109
iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs;
gpizaq;fs;
m%udKh
m%udKh
msT
msT
ñ,
ñ,
tpiy
tpiy
.kqfokq
.kqfokq
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[R.0001] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCE
3,040,997 461,899
2,150 506,764,100 122,897,666 25,617,853 3,449,681 5,019,755
219,115 53,960
317,403,680 16,973,389
63,302,601 543,153
135,343,325 44,523,383
619,941 9,486,043 5,833,451
167,086,004 1,006,960 4,090,379 1,974,333
162,526,218 24,791,576 54,799,834 9,537,329
89,690,497 1,109,309
100,520,855 473,213
53,403,410 91,799,153 46,996,756 12,835,666 11,494,283 2,475,516
353,680 41,709
2,264,817 71,761
862,618,368 365,148
5,392 19,671
1,593,469,104 26,275
2,939,489 1,999,999 2,033,356
33 3,910
12 17,472
120,742,291 32,630
7,325,146 10
35,500 33,840
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 931,971,691 63,927,611
265,097,688 101,250,000 392,304,558 96,249,132 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 40,105,614
442,561,629 200,000,000
1,579,862,482 67,500,000
614,066,101 1,191,766,772
217,222,236 54,778,867
174,842,437 179,613,669 202,074,075 57,966,232
100,000,000 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 36,000,000
334.00 68.50
150.00 1.40 7.50
102.00 825.10
1,549.00 57.50 64.90
138.00 107.70
119.00 35.00
249.80 194.00 74.50 32.20 16.00
115.10 54.00
125.00 13.00 1.20
135.10 79.00 0.10
15.30 22.70 16.50 11.50 0.20 0.60
324.50 108.10 54.70 88.00 15.50 5.10 2.10
135.00 13.00 71.90
16.00 23.90 3.60 1.20 0.70
16.40 400.00 40.20 34.00 23.00 43.00 2.80 3.40
2,580.30 15.00 21.60
Company Name ForeignHolding
Qty
IssuedQuantity
23/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1823/01/1822/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1822/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1818/01/1824/01/18
24/01/1824/01/1822/01/1824/01/1824/01/1824/01/1824/01/1824/01/1808/12/1624/01/1824/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
340.00 68.50 143.00 1.30 7.30
102.00 825.10 1549.00 57.00 64.80 138.00 108.50
118.80 35.00 250.00 193.30 74.40 32.30 15.90 115.10 51.00 124.90 12.90 1.20
135.10 79.00 .10
15.60 22.70 16.50 12.50 .20 .60
324.00 108.10 55.00 88.00 15.50 5.40 2.20
135.00 13.00 72.50
16.00 23.90 3.50 1.20 .70
22.35 16.40 400.00 40.10 34.00 23.00 43.00 2.90 3.40
2580.30 15.00 20.20
10,270,289,580 2,308,176,000 1,115,625,000 1,174,890,966
984,974,963 22,109,406,576 5,292,587,448
30,980,000,000 460,344,080
3,004,819,573 128,612,093,358
6,885,003,705
31,546,624,872 3,543,750,000
97,997,678,588 18,672,331,608 3,725,000,000 2,083,678,744 8,712,003,168
54,695,520,000 2,700,000,000
17,456,428,500 2,154,323,886
904,187,740 23,167,718,746 18,217,975,357
6,771,192,924 4,540,000,000
26,067,730,953 776,250,000 122,813,220 715,060,063
70,488,615,582 5,921,595,523 9,563,881,304
15,806,002,872 3,132,148,163
295,627,783 210,000,000
7,955,357,220 14,188,281,237 2,987,488,140
1,017,762,896 1,590,821,595 9,005,005,922
600,000,000 1,260,000,907
448,000,000 1,086,178,675 2,243,342,000 4,330,880,429 8,090,071,316 1,069,942,589
13,677,197,695 17,857,591,276 9,520,000,000 7,756,381,800 2,220,275,550
777,600,000
30,324,380 32,155,215 7,379,300
839,207,830 130,909,054 198,398,853
6,129,082 18,832,923 7,904,610
45,227,919 924,280,301 63,116,364
262,383,612 100,150,347 388,066,345 89,735,286 48,564,929 63,529,520
539,872,921 472,672,030 49,863,998
138,152,460 165,121,882 752,145,500 170,019,342 229,943,065 10,986,797
431,255,155 200,000,000
1,579,434,724 66,758,289
609,047,461 1,182,104,583
209,636,940 47,035,086
173,025,053 174,732,842 201,852,129 49,682,053 94,409,300 58,285,435
1,085,895,258 41,514,200
63,507,979 66,262,980
1,789,020,938 499,935,000
1,796,724,341 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 35,998,700
0.00 0.00
143.00 1.40 7.30
102.00 829.00 0.00 0.00 65.00 138.00 108.50
119.00 35.10 250.00 193.30 74.60 32.30 16.00 115.10 0.00
127.00 12.90 1.30
138.00 79.50 0.10
15.70 22.80 16.80 0.00 0.30 0.60
324.90 109.50 55.00 88.00 15.50 5.40 2.20
135.00 13.10 72.50
16.00 23.90 3.60 0.00 0.70 0.00 16.50 400.00 0.00 34.00 23.00 43.00 2.90 3.50 0.00 15.00 20.20
0.00 0.00
143.00 1.30 7.30
101.10 825.10 0.00 0.00 64.80 137.00 107.50
118.60 34.80 249.50 193.20 74.40 32.10 15.90 115.10 0.00
124.90 12.90 1.20
135.10 78.50 0.10
15.10 22.70 16.50 0.00 0.20 0.60
317.50 108.10 54.60 88.00 15.40 4.90 2.10
135.00 12.80 71.70
16.00 23.90 3.50 0.00 0.60 0.00 16.40 400.00 0.00 33.00 23.00 43.00 2.70 3.40 0.00 15.00 20.20
0 0
286 29469
51 506859
3304 0 0
23757 5000715
13028
312208 975129
2001450 3479
4243644 110913 57692 79074
0 469740
284 373321 20941
403959 20000
62463 28879
161569 0
258220 456
23740330 999532 857076 77880
329443 21287
195890 50625
3503434 76200
240 2438
62170 0
2345 0
86950 40000
0 3797 115
298549 16761
136520 0
168150 121
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
14
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SENKADAGALASINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)KOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMASTANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
5,954,393 5,000
1,174,760 1,568,202
342,461 172,551,417
25,115
45,500 21,500
2,672,769 4,030,431
589,816 14,075,110 9,960,600
182,609,799 76,629
72,074,170 3,355
11,066,795 30,010,770 51,271,204 75,298,843 29,637,711
506,423 19,807
5,091,589
4,784,868 128,962 21,305
658,500 203,904
1,351,011 16,300
7,174,937
1,608,188 606,002 204,926
1,734,812 10,602 84,837 17,551 47,413
3,939,800 10,147
35,300 3,841,009
15,415,801
465,630
72,475,061 6,707,650
62,958,930 688,160,000 59,070,988
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
300,000,000 31,400,000 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
66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
90.00 6.50
11.00 4.40
38.40 22.50 47.00
0.80 24.00 0.80
141.10 196.00 900.00
1,076.70 340.00 237.10 190.40 167.20 557.30
1,700.00 2.40
15.60 13.20 34.00
109.80
700.00 550.00
1,350.00 5.80
125.20 1.20 1.70 2.30
46.90 66.00 51.30
140.90 394.60 529.40 420.00 37.60 1.10
400.00
0.10 55.00
7.20
102.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/12/1624/01/1824/01/1824/01/1824/01/1824/01/1817/01/18
23/11/1704/01/1624/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1830/09/1622/01/1823/01/1824/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/18
24/01/1824/01/1812/12/1724/01/1824/01/1824/01/1823/01/1824/01/18
24/01/1824/01/1812/01/1824/01/1819/01/1824/01/1811/01/1824/01/1824/01/1824/01/18
24/01/1804/01/18
23/01/18
23/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
90.00 7.40 11.00 4.50 38.00 22.50 42.10
.80 25.00 .90 .00
141.00 195.00 901.10 1080.00 340.00 240.00 196.00 161.90 557.30 1699.00
2.40 15.60 13.20 34.00 109.00
700.00 550.00 1151.20
5.80 125.10 1.10 1.70 2.30
46.50 60.30 51.00 135.10 301.10 500.00 450.00 37.60 1.10
400.00
.10 55.00
7.40
102.00
6,450,280,429
692,548,230 3,027,904,000 2,268,325,939 8,437,500,000 2,669,618,800
66,741,386 792,000,336 400,000,112 52,385,320
2,257,600,000 43,904,000,000 85,536,000,000
201,691,482,702 935,000,000
71,130,000,000 5,978,560,000 6,687,665,600
44,584,000,000 91,333,287,100 1,348,200,000 1,840,177,654
63,008,167 1,020,000,000 2,585,241,000
14,691,663,000 11,405,625,000 2,591,460,000
385,286,228 3,192,600,000
28,800,000 299,248,297 649,076,836
1,025,703,000 4,811,400,000
807,975,000 4,186,473,638
263,025,365 3,074,908,726
731,845,800 1,353,600,000
311,300,000 600,000,000
10,100,002 304,745,540
68,729,481 5,894,070
60,744,280 687,023,157 53,414,320
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,813,474 220,464,182 90,341,402 12,345,146 2,697,622
297,123,009 31,353,530 33,641,702 79,963,120 53,193,662
532,027,920 117,567,412
4,772,852 29,704,234 23,471,396
19,116,989 20,715,357 1,880,734
66,354,729 25,427,355 24,000,000
176,028,410 281,556,920
21,291,469 71,661,458 15,504,467 29,333,039
596,139 5,529,010 1,618,150
20,550,498 279,276,581
1,242,640
101,000,020 5,356,372
50,495,900
10,690,200
0.00 7.40 11.00 4.50 38.50 22.80 0.00
0.00 0.00 0.90 0.00
144.50 195.00 901.10 1080.00 340.00 0.00 0.00 0.00
560.00 1700.00
2.40 16.50 0.00 39.70 112.40
700.10 550.00 0.00 5.90
125.10 1.20 0.00 2.40
47.90 65.70 0.00
143.60 0.00
510.00 0.00 37.60 1.10
400.00
0.10 0.00
0.00
0.00
0.00 6.50 10.90 4.40 34.10 22.00 0.00
0.00 0.00 0.80 0.00
141.00 195.00 901.10 1030.00 340.00 0.00 0.00 0.00
557.00 1699.00
2.40 15.60 0.00 34.00 106.50
700.00 550.00 0.00 5.80
125.10 1.10 0.00 2.30
46.50 60.30 0.00
135.10 0.00
500.00 0.00 37.60 1.10
400.00
0.10 0.00
0.00
0.00
0 32697
347911 89103 55808
11663580 0
0 0
236012 0
20612 228443475
901 26225528
199920 0 0 0
217972 3578497
3600 38094
0 177490 25391
433302 1100
0 52559
626 13194
0 7998
65660 1260
0 42972
0 32600
0 203040
111 224000
0 0
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
15
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELS[X.0000]
92,410,726 38,086,778 5,515,204
153,854,748
113,714,255 28,967,540 39,760,665 3,398,995
1,598,530,197 3,045,013
181,745,101 809,538,761 306,083,984
1,484,531,050 48,670,180 66,637,301
891,562
4,922,662 25,478,599
641,172 9,456,441
485,250 8,357,164
171,730 1,738,580
247,792
427,698,913 188,058 153,383 206,503
3,357,769 65,066,867
2,200
2,567,364 100,867
7,793,812 2,795,061 1,064,956
327,202 304,087 629,660
12,537,225 145,057 62,349
12,670,285 33,986,134
64,615 37,631
8,373,476
1,000,000,000 71,858,924
120,000,000 167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
574,897,884 1,387,501,097 1,165,397,072 2,035,038,275
779,000,000 136,492,280 180,000,000
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
252,000,242 898,552,400
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
105,600,000 2,046,645,686
5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
36,011,056
23.10 87.00 6.60
22.90
53.00 179.00 180.10 22.50 5.20
236.00 119.40 165.60 61.20 12.80 12.80 57.00 20.00
3.00 2.50 5.10
17.40
0.60 0.30
60.40 14.10
21.30
25.40 11.00 81.00 68.00 4.60
59.00
1.70
29.50 49.00 53.80 15.10 15.10 7.20
28.00 14.70
65.00 62.00 8.70
17.00 26.00
275.00 15.50
Company Name ForeignHolding
Qty
IssuedQuantity
24/01/1824/01/1824/01/1824/01/18
24/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1823/01/1824/01/18
24/01/1824/01/18
27/09/1724/01/18
24/01/18
24/01/1824/01/1823/01/1822/01/1824/01/1824/01/18
24/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1822/01/1824/01/1824/01/1823/01/1824/01/1824/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
23.20 87.00 6.60 22.90
53.50 180.00 181.00 22.50 5.20
236.00 119.00 165.10 61.80 12.80 12.80 57.00 20.00
3.00 2.50 5.10 17.40
.60 .30
60.10 14.10
22.00
25.10 11.00 81.00 68.00 4.60 58.00
1.70
29.50 49.00 52.40 15.00 15.20 7.10 28.00 14.70 .00
67.80 62.00 8.60 17.00 26.00 271.00 15.50
23,100,000,000 6,251,726,388
792,000,000 3,839,129,307
21,517,790,385 32,774,408,287 35,369,283,211 2,767,433,625
10,165,558,000 17,700,000,000 68,642,807,350
229,770,181,663 71,322,300,806 26,048,489,920 9,971,200,000 7,780,059,960 3,600,000,000
4,104,000,000 9,300,000,000 5,113,896,557
18,906,132,742
151,200,145 269,565,720
2,067,737,768 2,929,146,521
5,796,356,880
28,893,353,338 5,813,032,995 2,067,709,032
567,490,872 6,483,725,742
13,200,197,971
676,984,022
9,920,555,295 2,541,971,824
23,821,311,140 1,956,960,000 2,718,467,224
695,883,074 885,401,356
1,552,320,000 194,022,011,033
380,835,000 348,750,000
12,668,476,986 800,129,599
1,124,942,000 1,925,000,000
558,171,368
999,478,720 71,423,280
119,960,799 167,500,204
404,271,915 176,910,109 194,159,948 122,761,554
1,954,864,000 65,100,469
574,189,782 1,377,386,778 1,153,937,352 1,948,286,810
779,000,000 136,272,126 177,523,255
1,365,729,700 3,719,469,117 1,002,716,958 1,086,455,353
252,000,142 898,552,400
34,087,073 207,533,525
271,879,431
1,119,608,718 505,585,232 24,435,575 8,183,610
1,363,414,478 221,416,513
398,225,895
335,019,153 51,260,315
442,295,926 129,269,958 178,758,435 96,569,309 31,262,942
105,207,681 2,010,255,697
3,795,972 5,483,159
1,452,835,805 45,846,325 42,457,960 6,916,289
21,937,083
23.20 87.00 6.80 22.90
53.50 0.00
181.00 23.60 5.40
237.00 120.10 166.40 61.80 12.80 12.90 57.00 20.00
3.10 2.50 0.00 17.40
0.60 0.30
0.00 14.40
22.00
25.40 11.20 0.00 0.00 4.60 58.00
1.70
30.00 49.00 52.40 15.50 15.20 7.40 28.00 14.70 0.00 67.80 0.00 8.90 17.00 0.00
271.00 15.50
23.00 87.00 6.50 22.50
53.00 0.00
180.00 22.50 5.20
236.00 119.00 164.00 61.20 12.80 12.70 55.00 19.10
3.00 2.50 0.00 17.40
0.60 0.20
0.00 14.10
21.20
25.10 10.90 0.00 0.00 4.60 58.00
1.70
29.50 48.90 50.50 15.00 15.20 7.00 28.00 14.70 0.00 61.80 0.00 8.60 17.00 0.00
271.00 15.50
71635 78300
685563 107063
554138 0
685492 158227 139499
8373946 283840
26214900 1288202 101824
10845287 658229 650038
962596 34850
0 55680
75600 33575
0 166153
49941
3098 253396
0 0
219880 116
15298
19013 300935
720 41360
669 5254
210000 74 0
46254 0
605474 16932
0 813
110825
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
16
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYCITRUS KALPITIYA (DS)MARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
19,325,553 30,765
116,267,519 65,356
110,131,600 716,345
138,034,061 27,336,269 6,873,443
459,795,657 23,645
107,753,000 146,459
1,247,208 125,620 355,050 229,818
2,688,825 228,483 219,071 37,527 84,073
208,021
347,585
1,012,604
1,875,432
5,015,762 6,688,033 4,538,436
95,670 3,097,367
15,055,980 9,895,278 1,431,471
59,974 329,120
834,566 130,625 37,658
72,603,040 19,691
22,843,366 328,716 45,926
1,144,667,392 84,704
103,749,236 130
1,818,838 106,635
75,514,738 9,000,000
139,637,494 20,000,000
577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 500,829,564 57,573,897
502,188,559 161,200,010 228,000,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
349,367,119 25,602,730 89,034,626 12,856,830
6,588,636 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
600,000,000 360,000
147,964,860 12,000,000
19.00 42.00 15.30 50.00 5.40
13.20
1.10 6.80 0.70 7.90
10.60 14.00 4.50 1.90
26.50 20.00
105.00 17.50 37.20 9.40
1,080.60 90.00 3.20
61.90
6.00
0.10
38.20 83.60 44.00 63.00 11.20 85.00 21.90 16.50
75.10 30.00
46.50 82.50 5.90
19.00 69.10 10.50 38.00 48.10 17.10 81.00 7.00
1,481.70 14.00 13.20
Company Name ForeignHolding
Qty
IssuedQuantity
24/01/1824/01/1824/01/1823/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1823/01/1803/07/1724/01/1824/01/1823/01/1823/01/1824/01/1824/01/1824/01/1824/01/1809/01/1824/01/18
24/02/15
24/01/18
24/01/18
24/01/1824/01/1824/01/1822/01/1824/01/1824/01/1824/01/1822/01/18
12/01/1824/01/18
24/01/1811/01/1824/01/1824/01/1824/01/1824/01/1811/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
19.00 42.00 15.30 48.60 5.30 13.40
1.10 6.80 .70 7.90 10.40 14.00 4.50 1.80 27.00 20.00 105.00 17.50 37.10 9.50
1100.00 88.90 3.20
61.90
5.90
.10
38.90 83.60 44.00 63.00 11.50 85.00 21.80 16.40
89.90 32.80
46.50 82.50 5.80 18.50 69.10 10.50 38.00 48.00 17.00 80.50 7.00
1347.90 13.80 13.10
1,434,780,022 378,000,000
2,136,453,658 1,000,000,000 3,118,500,000 3,194,400,000
542,639,365 365,350,400 420,000,000
3,956,553,556 610,283,308
7,030,639,826 725,400,045 433,200,000 805,375,757 400,000,000
4,231,240,650 875,000,000
1,711,200,000 1,042,334,830 2,362,234,824
18,000,000,000 645,590,128
170,225,000
732,788,490
34,340,000
483,518,601 6,937,033,365 4,375,846,596
416,052,000 3,912,911,733 2,176,232,050 1,949,858,309
212,137,695
494,806,564 775,014,240
2,266,875,000 841,502,970 78,941,115
3,797,739,152 829,200,000
1,451,520,000 662,312,412 841,787,037
21,255,805,852 5,346,000,000 4,200,000,000
533,412,000 2,071,508,040
158,400,000
50,317,809 8,962,516
135,967,953 19,127,577
544,258,155 240,854,210
489,508,514 53,728,000
595,247,561 444,582,419 21,302,339
391,525,499 161,000,009 227,737,510 30,222,402 19,993,400 38,732,760 49,233,386 45,556,100
110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
121,819,579
342,981,695
12,338,665 81,172,888 96,890,997 6,578,252
349,217,043 24,262,290 89,008,358 12,855,441
6,563,854 25,792,487
47,911,016 10,116,407 9,088,849
159,975,830 11,871,991
137,529,508 17,238,302 9,107,136
1,242,364,861 65,073,986
600,000,000 240,092
143,152,270 11,649,967
19.10 42.00 15.50 0.00 5.40 13.50
1.20 6.80 0.80 7.90 10.60 0.00 0.00 1.90 27.00 0.00 0.00 17.90 37.20 9.50
1110.00 0.00 3.50
0.00
5.90
0.10
39.00 83.60 44.00 0.00 11.60 85.00 21.80 0.00
0.00 33.00
46.50 0.00 5.80 19.00 69.10 10.50 0.00 48.00 17.50 0.00 7.10
1347.90 14.30 13.10
19.00 42.00 15.00 0.00 5.30 13.00
1.00 6.80 0.70 7.80 10.40 0.00 0.00 1.80 27.00 0.00 0.00 17.50 37.10 9.20
1100.00 0.00 3.20
0.00
5.90
0.10
36.50 83.20 44.00 0.00 11.20 85.00 21.80 0.00
0.00 30.00
46.50 0.00 5.80 18.50 69.10 10.50 0.00 48.00 17.00 0.00 7.00
1347.90 13.70 13.10
75944 201600 20138
0 33263
287977
630056 408
43144 14117 1568
0 0
5419 621
0 0
1100754 5951
237162 28700
0 15107
0
30
5000
619 50493
135168 0
75166 201450
305 0
0 60076
27900 0
58 303315 44570 15803
0 96
138090 0
140485 5392
744655 13
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
17
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXPSWADESHI
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAH
123,782 39,370,076 1,528,995
701 3,330,747
201,486 4,530,857
114,558 11,157,706
301,980 593,597
36,800,909 52,069,171 9,020,429 5,299,715
17,004 339,351
4,064,959 7,725,136
187 5,560,886
670,281 38,361
2,016,474 611,604,867
318,247 587,926
12,813,249 115,129
6,802,682 10,200
1,259,545 326,774,525 66,350,492 58,416,423
0 8,350
1,384,290 3,150,355
85,211,504 157,565
4,795
29,169,384 662,327 450,652 36,440
675,406 115,942
1,027,515 4,403
18,285 5,882,480
21,928,899
31,000,000 134,681,320 32,383,250
1,800,000 106,905,600
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 6,000,000
53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 3,846,300
27,372,000 701,956,580 267,300,000 133,650,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
149,333
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000
57.40 11.70 5.80
38.00 2.60
86.00 42.50
118.00 6.20
22.00 40.70 66.00
117.00 7.90
85.00 72.40 93.50 44.10 65.00
150.00 102.60 101.00 10.10
5.90 34.10
117.50 111.20 95.00 2.20
128.50 65.00 35.70 68.00 56.00
5.00 4.60
18.10 13.50 12.80
178.00 12,812.50
0.90 0.40 5.80 7.00
71.00 482.10
1,013.10 400.00 80.30 79.80
216.30
Company Name ForeignHolding
Qty
IssuedQuantity
19/01/1824/01/1824/01/18
17/11/1711/03/14
23/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1823/01/1823/01/1824/01/1808/01/1824/01/1823/01/1823/01/1824/01/1824/01/1824/01/18
29/05/1524/01/1824/01/1824/01/1824/01/1824/01/1801/11/17
24/01/1824/01/1824/01/1813/01/16
24/01/1824/01/1823/01/1824/01/1818/01/1824/01/18
23/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
57.50 11.70 5.80
38.00 2.50
86.00 42.50 117.10 6.20 22.50 40.90 66.00 117.00 7.90 85.00 72.00 93.00 44.00 71.90 150.00 102.60 101.00 10.10 .00 5.80 34.10 117.50 112.00 95.00 2.30
128.50 65.00 35.70 68.00 56.00
5.00 4.60 18.20 13.50 13.20 175.00
10300.00
.90 .40 5.80 7.00
71.00 482.10 1014.00 400.00 72.00 80.00
220.00
1,779,400,000 1,575,771,444
187,822,850
68,400,000 277,954,560
439,508,160 5,090,962,800
497,075,000 255,203,861 265,280,400 804,575,020
3,960,000,000 28,080,000,000 1,284,168,068 5,088,228,520
579,200,000 2,038,300,000 3,545,640,000
890,683,495 900,000,000
5,442,972,066 5,514,600,000
393,900,000 1,597,456,939 5,605,507,872 2,931,463,447 1,323,973,903
12,319,779,501 402,113,245
1,182,527,346 494,249,550
1,779,180,000 25,059,849,906 18,176,400,000 7,484,400,000
87,368,450 1,414,621,026 5,417,381,404 4,142,385,320 1,211,301,171 1,987,146,610 1,913,329,063
185,941,604 77,853,449
1,006,362,338 384,416,592
1,079,200,000 4,279,330,278 3,668,276,043 2,413,448,800
963,600,000 8,051,869,955
22,062,600,000
30,862,170 132,910,720 32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,837,905 41,037,874 11,925,104 19,357,966 59,910,461
239,791,900 162,431,160 59,514,212 7,542,915
20,931,771 78,805,732 13,531,534 5,812,266
52,686,423 53,240,329 38,911,609 46,704,635
924,892,432 82,119,345 11,145,235
109,413,171 3,794,503
219,774,010 3,768,334
27,189,975 701,956,580 264,012,170 133,401,401
17,473,690 307,520,810 299,302,840 306,843,357 91,718,704 11,072,170
137,020
193,134,252 191,894,909 31,130,155 54,901,056
14,497,734 8,493,174 1,063,257 5,963,155
11,908,200 92,946,398
95,391,181
0.00 11.70 5.90
0.00 0.00
0.00 42.60 118.00 6.30 23.00 40.90 66.00 119.20 7.90 85.00 72.70 0.00 45.00 71.90 150.00 106.00 101.00 10.20 0.00 5.90 0.00 0.00
112.00 0.00 2.30 0.00 0.00 36.10 68.90 56.00
0.00 4.60 18.20 13.60 13.20 183.80 0.00
1.00 0.40 6.00 0.00
71.00 482.10 0.00
400.00 0.00 80.40
0.00
0.00 11.70 5.70
0.00 0.00
0.00 42.50 117.10 6.20 21.50 39.20 66.00 116.40 7.50 85.00 70.10 0.00 44.00 65.00 150.00 102.60 101.00 10.10 0.00 5.80 0.00 0.00
110.00 0.00 2.20 0.00 0.00 35.60 68.00 56.00
0.00 4.60 17.90 13.50 12.70 175.00 0.00
0.90 0.30 5.80 0.00
71.00 482.10 0.00
390.00 0.00 75.00
0.00
0 1170
71090
0 0
0 86153 5427 3181
1305369 4718
77946 6212381
85597 244205 81314
0 352201 77947
1305000 20524 30300
223958 0
23724 0 0
1862278 0
61765 0 0
988507 35394752
778176
0 2806
1203380 469600 45256
451194 0
382614 20251
168617 0
21300 1928
0 327300
0 11744286
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
18
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSLAKE HOUSE PRIN.MERC. SHIPPINGPARAGONRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
3,816,504 4,682,200 5,559,922 4,491,864
101,291 142,972 400,250
2,487,810 998,376 583,518 961,123 380,499 155,099
4,062,195 645,965 450,913
2,234,576
1,250,000 640,709
10,875,785 75,490
3,780,661
4,130,540
419,335,390 909,767
6,141,821 19,514
766,210 152,637,503
649,181 9,547,515
309,490,972
3,168,111
130,110 7,431
1,393,821 158,860 336,440
2,774,339 169,785 217,191
44,140 11,682
1,506,840 4,510,067
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
169,501,097 20,250,660
202,792,331 23,750,000 23,750,000
236,666,670
21,300,000 72,866,428 46,315,789 53,953,489 19,398,850
25,000,000
532,465,705 335,000,086 52,000,000
109,088,112 582,278,117 500,000,000 58,390,263
747,109,731 821,869,169
100,000,000
600,170 2,937,245 2,844,990 1,000,280
173,798,500
260,000,000 114,000,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
1,172.00 1,300.00
609.00 1,726.60
29.60 17.10 24.70 40.00 68.10 90.40 8.00
12.10 9.00
10.30 89.50 55.00 28.00
28.00 27.90 21.30 42.00
22.80
29.60 25.70 22.20 5.10 9.60 2.70
19.10 7.60 4.80
2.10
88.80 130.00 60.30 62.00 4.60
2.30 3.70
56.50
840.50 1,200.50
105.10 475.00
Company Name ForeignHolding
Qty
IssuedQuantity
22/01/1824/01/1823/01/1817/01/18
24/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1823/01/1824/01/18
24/01/1824/01/1824/01/1822/01/18
24/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/18
05/01/1818/01/1810/01/1810/01/1824/01/18
24/01/1824/01/1824/01/18
23/01/1816/01/1824/01/1812/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1100.00 1100.60 586.00 1999.90
28.40 16.30 24.70 39.90 68.10 85.00 8.00 12.10 9.00 10.30 89.50 55.00 28.20
45.50 27.90 25.60 21.40 42.00
18.50
29.70 26.50 22.20 5.10 9.60 2.70 18.20 7.60 4.80
2.20
90.00 130.00 62.00 73.80 4.60
2.30 3.70 56.50
840.50 1200.50 110.00 410.10
4,551,792,504 6,254,820,000 3,458,052,423 9,319,910,544
699,636,345 1,432,125,000
617,500,000 3,195,592,200 1,702,500,000 3,073,600,000
601,800,000 2,050,963,274
182,255,940 2,088,761,009 2,125,625,000 1,306,250,000 6,626,666,760
969,150,000 2,040,259,984 1,292,210,513 1,149,209,316
814,751,700
570,000,000
15,760,984,868 8,609,502,210 1,154,400,000
556,349,371 5,589,869,923 1,350,000,000 1,115,254,023 5,678,033,956 3,944,972,011
210,000,000
53,295,096 381,841,850 171,552,897 62,017,360
799,473,100
598,000,000 674,880,000
3,435,200,000
1,069,836,309 3,043,817,329
279,336,041 2,443,875,000
3,561,719 4,253,672 5,477,686 5,397,840
22,011,933 79,946,244 23,325,022 77,854,137 23,468,442 32,352,463 67,705,824
167,429,077 20,250,660
183,664,078 22,182,695 21,948,751
101,975,615
21,293,000 69,843,049 44,274,102 52,347,437 18,608,900
23,242,719
530,137,800 334,440,700 51,558,825
109,011,612 571,855,617 499,013,400 58,161,236
698,560,312 821,085,604
100,000,000
568,550 2,431,599 2,840,216
906,620 173,552,600
260,000,000 113,792,700 60,527,521
1,169,157 2,503,150 2,262,752 5,082,782
0.00 1100.60
0.00 0.00
29.60 17.10 24.70 0.00 68.10 87.00 8.00 0.00 9.10 10.60 89.80 0.00 28.70
0.00 28.90 25.60 21.50 0.00
18.50
29.70 26.50 22.20 5.20 9.60 2.70 18.20 7.60 4.80
2.20
0.00 0.00 0.00 0.00 4.60
2.40 3.70 56.50
0.00 0.00
112.00 0.00
0.00 1100.60
0.00 0.00
28.30 16.30 24.70 0.00 68.10 85.00 8.00 0.00 8.90 10.20 89.50 0.00 28.00
0.00 27.90 25.60 20.80 0.00
18.50
29.00 25.50 22.20 5.10 9.60 2.60 18.20 7.50 4.80
2.10
0.00 0.00 0.00 0.00 4.50
2.30 3.50 56.50
0.00 0.00
110.00 0.00
0 1101
0 0
93459 1792 2841
0 6810 346
20056 0
420369 232145
6369 0
1707207
0 350429
51 69323
0
93
3301773 43987 26640 17931
340800 83842 1019
226298 2712
1052
0 0 0 0
154830
415894 210416 619523
0 0
2770 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
19
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIALOG (+)SLT (+)
BROWNSC.W.MACKIEEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
CFTRADIANT GEMS
7,691,151,179 812,289,745
6,147,645 383,446
13,401,520 153,240
36,044,070
651,500 8,348,754
1,257,642 638,949
8,143,778,405 1,804,860,000
70,875,000 35,988,556
117,446,000 833,560
375,628,830
40,000,000 280,000,000
140,196,000 2,400,000
13.10 27.90
71.00 44.20 6.00
67.80 41.10
1.00 1.00
6.00 24.00
Company Name ForeignHolding
Qty
IssuedQuantity
24/01/1824/01/18
24/01/1824/01/1824/01/1804/01/1824/01/18
24/01/1824/01/18
24/01/1824/01/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 24-01-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
13.10 28.30
71.00 44.40 5.90 67.80 41.10
1.00 1.10
5.90 24.00
106,683,497,106 50,355,594,000
5,032,125,000 1,590,694,175
704,676,000 56,515,368
15,438,344,913
40,000,000 280,000,000
841,176,000 57,600,000
8,135,587,661 1,801,222,429
64,155,989 35,729,799
100,294,880 764,970
371,967,917
39,962,256 276,869,710
132,524,632 1,450,536
13.40 28.30
71.50 44.40 5.90 0.00 41.20
1.00 1.10
6.00 24.00
13.10 27.60
71.00 44.30 5.90 0.00 41.10
1.00 0.90
5.90 24.00
209479 105380
330357 888 59 0
217831
1000 2042159
800867 2400
(+) - 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
CARGILLSTOKYO CEMENT
1,171,500 400,000
195.00 68.00
228,442,500.00 27,200,000.00
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
20
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
16,742.85 23,570.35 5,826.76
98.88 2,290.68 1,728.72
855.80 952.73
2,811.66 11,298.31
34.99 544.02
3,904.69 14,340.08 53,259.75
960.28 127.53
17,981.67 27,624.68
175.61 14,856.49
Today
16,696.19 23,203.76 5,823.21
98.88 2,286.21 1,729.61
867.22 945.22
2,817.39 11,332.12
34.99 542.37
3,924.30 13,989.90 53,259.75
961.27 128.54
17,951.16 27,624.68
175.41 14,887.05
Previous
24,204.00 36,584.25 8,468.51
3,526.18 2,016.40 1,133.39 1,168.49 3,312.84
12,599.74 42.02
746.23 6,354.43
20,512.05 64,019.91 1,391.77
160.54 30,971.75 30,330.56
228.54 17,755.52
Today
24,136.55 36,015.25 8,463.35
3,519.30 2,017.44 1,148.51 1,159.27 3,319.59
12,637.45 42.02
743.97 6,386.35
20,011.15 64,019.91 1,393.21
161.81 30,919.20 30,330.56
228.28 17,792.04
Previous
58,203,153 259,440,258
569,643 0
942,561 51,115,922
216,094 491,788
4,060,249 523,277
5,030 1,492,635
51,969,138 12,094,814
1,101 2,911,288 4,046,053 1,400,662
2,770 314,859
3,395,561
Value
3,235,600 1,232,527
7,853 0
112,430 1,760,593
14,125 79,811
866,548 14,783 50,005
112,855 1,400,382
148,335 1
151,775 217,236 283,549
25 19,751
2,186,679
Volume
577 100 25 0
60 506 14 38
206 23 7
85 451 44 1
81 127 50 2
30 130
Trades
Price Index Total Return Index Turnover
453,196,855 11,894,863 2,557
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
88,790,289,557
65,683,041,883
23,107,247,674
2,695,089,966,349
1,898,668,142,609
796,421,823,741
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
398,000
4,000
1
Prv.Day
23-JAN-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;
21
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCE
ALLIANCEARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK 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
CDB
CDB
CDBCDBCDBCENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCEFIRST CAPITAL
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
BBB-BBB
BBB
BBB-BB-
BB-
AA
AA
AAAAAAAAAA
AAAAAAAA
AAAA(lka)
AA
AA(lka)
AA
AA
AA
AA(LKA)
AA
AA
[SL]A-
[SL]A-(SO)
BBB-BBB-BBB-
A+
A+
A+
A+
A+
A+BBB+
BBB+A-
(SL)A+(SO)
AA
BB
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
1,000
100
100 100
100 100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
14-12-2017
07-04-201708-01-2018
07-11-2017
06-12-2017
09-08-2017
20-11-201318-12-2014
05-01-2016
15-10-2014
09-11-2017
10-09-2014
18-01-2018
11-08-2015
02-12-2014
10-12-2015
12-12-201701-12-2014
14-08-201413-10-2017
13-01-2017
30-11-2017
LastTraded
Date
30/09/1329/12/14
29/12/14
30/09/1329/11/13
29/11/13
06/10/15
25/10/13
25/10/1325/10/1322/09/1422/09/1425/10/13
22/09/1422/09/1422/09/1425/10/13
25/10/1329/12/16
29/12/16
29/12/16
25/10/13
06/10/15
06/10/15
29/12/16
06/10/15
06/10/15
03/06/16
03/06/16
19/12/1319/12/1319/12/1301/06/15
01/06/15
01/06/15
17/06/13
12/12/13
12/12/1312/03/14
12/03/1421/07/15
10/12/15
01/06/15
19/02/13
30/09/1829/12/19
29/12/18
30/09/1828/11/18
28/11/18
05/10/20
24/10/23
24/10/1824/10/1821/09/1921/09/1924/10/21
21/09/2221/09/1921/09/2224/10/18
24/10/2228/12/24
28/12/21
28/12/24
24/10/21
05/10/23
05/10/20
28/12/21
05/10/20
05/10/23
03/06/21
03/06/21
19/12/1819/12/1819/12/1801/06/19
01/06/20
01/06/18
17/06/18
12/12/18
12/12/1812/03/18
12/03/1921/07/20
10/12/20
01/06/20
18/02/18
Maturity Date
Issued Date
Code
ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/05/10/20-C2319BOC/BC/24/10/23H13.75BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/24/10/21E11.12BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321CDB/BD/03/06/21-C2351CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BC/12/12/18C13.5CFVF/BC/12/03/18B13.75CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20
29/06/1828/12/18
28/12/18
29/03/18
29/01/18
04/04/18
24/10/18
24/10/1824/04/1820/03/1820/09/1824/04/18
20/09/1820/03/1820/03/1824/04/18
24/10/1827/12/18
27/12/18
27/06/18
24/10/18
04/10/18
04/10/18
27/06/18
04/04/18
04/04/18
31/05/18
31/05/18
18/03/1818/06/1818/12/1829/06/18
29/12/18
01/06/18
29/03/18
12/12/18
29/06/1812/03/18
29/12/1829/12/18
08/06/18
29/03/18
18/02/18
Next CouponDue Date
Daily Movements Corporate Debt on 24-01-2018
17.28
14.88 15.36
12.44
13.96
13.34
8.88
9.01
12.81
13.87
9.24
9.00
9.50
13.25 10.00
9.47
11.22
20.02
99.50 100.00
100.00
81.57 101.14
104.15
94.00
101.50
100.00 111.85 100.00 96.87 100.00
100.00 100.00 100.00 100.00
100.00 100.00
100.00
100.00
125.55
100.00
100.00
100.00
100.00
100.00
100.00
99.83
110.00 100.00 101.55 100.00
101.15
100.00
1172.57
111.14
100.23 110.10
110.34 100.67
100.00
98.00
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/
16.59.35
9
16.75
16.67
11.34
13.75
1312.67.75
811.13
8.2510.4310.4311.13
13.2512.75
13.25
10.47
13.25
9.5
8.25
10.47
8
11.34
10.38
12.75
1515.5
169
9.52
8.35
14.75
13.95
13.513.75
149.75
11.23
10.5
20
21
1
04
12
2
1
12412
1222
11
1
2
1
1
1
2
4
2
2
2
4212
1
2
4
1
21
11
2
4
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
22
BANKS FINANCE AND INSURANCE
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNBHNBHNBHNBHNB
HNB
HNBHNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
[SL]A+
AA-
AA-
AA-
AA-
AAAAAA
A+(LKA)
AA-
A+(lka)
AA-
A+
BBB+
BBB
BBB
BBB
BBB
A+A+
AA-
A+
A+AA-
AA-A+(LKA)
A+
BBB+BBB+
A-(lka)
BBB+(lka)
BBB+BBB+
BBB+
"BBB+"
[SL]
A-
[SL]
AA-
AA-
[SL]
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
16-02-2017
27-07-2017
17-03-2016
04-07-201610-08-201729-03-2017
19-08-2015
17-06-2016
11-03-2015
27-11-2017
21-06-201708-12-2017
31-12-201419-01-2018
29-03-201611-08-2015
09-01-201818-04-2017
10-08-2017
08-12-2017
22-06-2015
LastTraded
Date
10/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1409/11/16
18/03/16
09/11/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
20/11/15
24/10/13
25/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1311/12/17
11/12/17
29/11/1326/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
13/11/14
13/11/14
03/05/17
10/12/20
27/10/26
27/10/21
08/03/21
08/03/26
29/08/1929/08/1909/11/23
18/03/19
09/11/21
10/06/20
10/06/20
06/02/20
20/11/20
20/11/20
20/11/25
23/10/18
31/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1811/12/22
11/12/22
28/11/1825/01/20
25/01/20
25/01/20
30/07/19
24/11/19
30/07/22
12/11/19
12/11/19
02/05/22
Maturity Date
Issued Date
Code
COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/23-C2367-12.75DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5
08/06/18
26/04/18
26/04/18
07/03/18
07/03/18
29/03/1829/03/1807/11/18
17/03/18
07/11/18
09/06/18
09/06/18
29/12/18
17/02/18
17/05/18
17/11/18
23/10/18
29/06/1829/06/1829/06/18
30/10/18
09/06/1829/06/18
29/08/1824/03/18
30/10/18
29/01/1829/06/1811/06/18
11/06/18
28/11/1829/03/18
29/12/18
29/06/18
30/01/18
29/03/18
30/01/18
29/12/18
29/06/18
01/05/18
Next CouponDue Date
Daily Movements Corporate Debt on 24-01-2018
15.98
17.96
11.25
14.83 10.50 12.71
9.00
10.50
12.20
12.99
12.00 16.87
14.18 12.00
13.11 9.79
14.30 13.00
12.25
12.95
9.75
100.00
100.00
87.17
81.40
100.00
88.05 101.09 100.00
100.00
100.00
100.00
101.44
97.02
100.00
100.00
100.00
109.16
20.90 14.68 100.00 100.00 100.00
100.00
101.70 85.00
70.13 98.02
100.00
102.00 112.98 100.00
100.00
100.50 90.84
100.00
100.00
100.00
93.60
100.13
97.35
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/
10.4
12.25
12
10.75
11.25
109.19
12.75
10.625
12.15
9.1
9.4
9.5
12.79
10.5
12
15.5
16.7511.58.33
13
147.75
811.25
11.75
1414.5
12.75
13.25
159
9.25
9.1
12.65
9
13
9
8.75
14.5
2
2
2
2
2
441
1
1
1
1
1
4
2
1
1
00122
1
12
11
1
1222
2
14
1
2
2
4
2
1
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
23
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
AA-
AA-
[SL]
AA-
[SL]
BBB+
A+
A+A+A+A+
A+
A-(lka) A-(LKA)
A-(lka)
A-BBB
BBB
BBB
BBB
BBB
BBB
AA-
AA-
AA-(lka)
AA-AA-
AA-AA-
AA-
A-
A-
A-
A
A
A
A+
A+A
A+
A(lka)
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
100
Company Name Credit Rating(As at date
listing)
Par Value
19-12-2017
30-11-2017
19-12-2017
29-09-2016
20-11-2017
08-01-201818-01-201803-01-201826-05-2017
29-03-2017
02-12-2016
18-01-2018
31-12-2014
21-09-2017
13-02-2015
19-12-201719-12-201702-12-2016
03-12-2015
18-12-2015
07-03-2017
15-09-201717-01-2018
25-07-2017
16-10-2017
LastTraded
Date
28/03/13
28/03/13
03/05/17
28/03/13
03/05/17
05/11/14
24/06/15
19/12/1319/12/1319/12/1319/12/1324/06/15
08/11/1608/11/16
08/11/16
19/12/1329/09/15
30/10/14
29/09/15
29/09/15
30/10/14
29/09/15
13/11/15
16/11/16
16/11/16
24/09/1413/11/15
27/03/1327/03/1316/11/16
30/01/15
30/01/15
30/01/15
18/11/15
18/11/15
10/06/16
15/12/14
04/12/1310/06/16
15/12/14
21/12/17
04/12/13
27/03/18
27/03/18
02/05/22
27/03/18
02/05/22
05/11/18
24/06/20
19/12/2519/12/1819/12/1819/12/2324/06/20
08/11/2108/11/21
08/11/21
19/12/1829/09/19
30/10/19
29/09/18
29/09/18
30/10/19
29/09/19
12/11/19
16/11/19
16/11/21
23/09/1812/11/20
26/03/1826/03/1816/11/20
29/01/20
29/01/20
29/01/20
18/11/20
18/11/20
10/06/21
14/12/19
04/12/1810/06/21
14/12/19
21/12/22
04/12/18
Maturity Date
Issued Date
Code
MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2382-15MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2308-0NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BC/23/09/18B9.625PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BD/16/11/20-C2374-12.25RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71SAMP/BD/18/11/20-C2328-9.9SAMP/BD/18/11/20-C2329SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BC/04/12/18B13.
27/03/18
29/01/18
01/05/18
27/03/18
02/05/18
02/11/18
29/12/18
29/12/1819/12/1829/06/1829/12/18
06/05/1806/11/18
06/05/18
29/06/1827/03/18
27/04/18
27/03/18
27/03/18
27/10/18
27/03/18
10/05/18
14/05/18
14/05/18
23/09/1810/11/18
26/03/1826/03/1814/05/18
29/06/18
29/12/18
29/03/18
17/05/18
17/05/18
08/06/18
29/06/18
29/06/1807/06/18
29/12/18
20/06/18
04/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 24-01-2018
11.00
15.50
11.00
12.12
16.50
13.89 13.87 13.01 17.59
12.75
12.64
13.87
9.75
12.60
8.35
10.80 10.80 12.25
11.79
9.93
14.90
14.84 13.06
15.07
12.81
101.73
100.30
100.00
101.47
100.00
97.10
86.00
100.50 99.53 100.00 86.00 63.81
100.00 100.00
100.00
99.27 100.00
100.00
100.00
100.00
99.94
100.00
100.00
100.00
99.96
103.84 100.00
101.64 101.53 100.00
100.00
100.00
90.00
99.87
100.00
100.00
85.00
98.00 99.00
87.00
100.00
100.50
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/
17.5
16.5
12.11
16.7
15
10.5
9.4
1413.4
1313.9
0
11.6112.8
12.65
1312.13
9.5233
11.63
9.5
9.75
10
9.6
11.9
12.6
9.6259.95
1716.7512.25
8.81
9
8.71
9.9
10.18
10.73
8.1
1312.75
8.25
12.5
13.4
1
12
2
4
1
1
1
11210
21
2
22
2
2
2
1
2
2
2
2
11
122
2
1
4
2
2
2
2
21
1
2
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
24
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
LION BREWERYLION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A-
A+
A+(SO)
A-(SO)
A-
A-
BBB+
A-
BBB+(LKA)
BBB+
A-(LKA)
A-(LKA)
BBB+
BBB+BBB+
BBB+(lka)
BBB+(LKA)
BBB+
BBBBBB+(lka)
BBB+(lka)
BBB(lka)
BBB
BBB+BBB
A-(lka)
A-(lka)
A-
BBB+(lka)
AA
BBBB
BB
AA-
AA-AA-
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
1,000 1,000
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2016
30-03-2015
09-03-2017
07-01-2015
08-07-201507-10-2016
27-11-2017
23-01-2018
22-01-2018
02-09-2016
27-07-201602-01-2017
02-07-2015
07-12-2017
29-03-2017
20-07-2016
10-01-201827-09-2017
18-04-2017
08-01-2015
LastTraded
Date
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
15/07/16
23/12/14
15/07/16
15/07/16
23/12/14
23/12/14
22/02/13
22/02/1322/02/13
10/11/16
10/11/16
10/11/16
11/12/1310/11/16
10/11/16
06/04/16
17/06/15
10/09/1306/04/16
24/12/14
20/09/16
20/09/16
04/10/17
31/03/15
20/02/1420/02/14
20/02/14
08/12/14
17/06/1317/06/13
18/11/15
18/11/15
31/12/20
31/12/20
31/12/18
31/12/18
22/12/20
22/12/18
15/07/21
22/12/20
15/07/21
15/07/23
22/12/19
22/12/19
21/02/18
21/02/1821/02/18
09/11/20
09/11/20
09/11/18
10/12/1809/11/19
09/11/19
06/04/20
17/06/20
10/09/1806/04/19
24/12/19
20/09/19
20/09/21
04/10/22
31/03/20
20/02/1920/02/19
20/02/19
08/12/19
17/06/1817/06/18
18/11/20
18/11/22
Maturity Date
Issued Date
Code
4SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/04/10/22-C2384-12.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15
LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.79
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-
29/06/18
29/06/18
29/06/18
29/06/18
22/12/18
22/06/18
12/07/18
22/06/18
12/07/18
12/07/18
22/06/18
22/12/18
19/02/18
21/02/1821/02/18
08/05/18
08/05/18
08/05/18
08/03/1808/05/18
08/05/18
04/04/18
29/12/18
29/03/1804/04/18
29/12/18
18/09/18
18/09/18
03/10/18
29/03/18
30/03/1829/03/18
29/03/18
29/03/18
29/03/1829/03/18
17/05/18
17/05/18
Next CouponDue Date
Daily Movements Corporate Debt on 24-01-2018
12.71
9.92
13.74
8.60
12.23 9.48
13.74
13.12
12.50
11.99
13.40 11.54
8.88
13.78
13.43
10.48
14.32 13.17
15.01
8.55
100.00
100.00
100.00
100.00
100.00
100.00
101.00
94.31
100.00
100.00
100.00
99.99
100.00
106.00 107.21
100.00
100.00
99.50
102.03 100.00
100.00
100.00
100.00
102.00 99.88
99.98
98.70
100.00
100.00
99.28
101.05 102.00
100.00
100.00
1160.48 1000.00
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/
10.3
10
9.6
9.9
8.75
8
13
8.6
10.46
13.75
8.35
8.6
14.5
1515.5
11.77
13.75
12.5
1511.52
13.25
12
9.95
14.511.5
8.9
13
13.5
12.5
10.25
15.514.75
15
7.85
1412.02
10.25
10.72
2
2
2
2
1
2
2
2
2
2
2
1
12
21
2
2
2
42
2
2
1
42
1
1
1
1
2
14
2
2
44
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
25
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
A-
BBB+
BBB+
A-
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
Company Name Credit Rating(As at date
listing)
Par Value
13-11-2015
18-12-2017
09-01-2018
04-01-2018
13-11-2015
03-01-2018
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
09-05-2017
LastTraded
Date
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
06/03/15
31/05/16
29/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
20/12/13
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
08/06/15
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/20
06/03/19
31/05/19
29/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
20/12/18
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
07/06/18
Maturity Date
Issued Date
Code
C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
ABNS/BC/20/12/18C14.5ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
17/05/18
17/05/18
29/03/18
29/03/18
31/05/18
29/12/18
31/05/18
04/03/18
04/03/18
29/05/18
29/03/1829/03/1829/03/18
29/03/1829/03/1829/03/1829/03/1829/03/18
29/12/18
29/06/18
29/06/1829/06/18
26/05/18
29/06/18
22/06/18
22/06/18
14/03/18
14/03/18
07/06/18
07/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 24-01-2018
10.17
12.50
12.50
13.53
10.47
13.14
10.40
12.75
14.48
14.99 14.74
14.23
9.68
14.74
100.00
100.00
100.00
100.28
100.00
100.13
95.24
100.00
100.00
97.00
101.49 100.00 97.70
100.00 100.00 100.00 111.80 100.00
96.15
100.00
100.00 100.00
100.00
114.06
100.00
100.00
100.00
100.00
100.00
95.00
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/
10.95
10.45
9.75
10.25
11.38
12.5
10.5
7.85
7.6
11.12
1111
11.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
14.5
9
8.5
11.56
10.5
8.6
9.5
2
2
2
2
2
1
2
2
2
2
222
44444
1
2
22
2
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
26
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
3,545,640,000 458,927,680,341 489,331,265,628 3,707,953,794
44,572,766,221
311,510,587,268 251,381,852,345 25,524,887,078 77,839,584,287 758,819,069,571 58,756,682,464
6,055,714,382
82,858,916,998 91,077,549,995 3,806,754,526
51,130,595,110 46,871,476,001 157,039,091,106
171,552,897 18,234,479,285
352,200.70 37,169,576.60 53,057,655.70
2,770.00
1,802,001.50
4,060,248.90 5,904,820.10 3,372,399.80
231,287,500.90 37,339,453.60 491,928.80
469,600.00
16,137,019.00 44,944,938.40
32,600.00
1,623,613.80 13,193,471.20 314,858.50
.00 672,601.20
7,972 445,710 1,418,804
25
539,259
866,548 2,565,436 115,996 3,348,105 367,947 79,919
34,600
586,605 700,662
65
103,096 224,734 19,751
0 100,739
12 265 553 2
126
206 295 93 108 265 41
3
87 223 4
72 89 30
0 31
6.32 7.57 11.45 20.10
24.74
53.63 5.61
13.88 12.11 16.34
23.07
6.67 8.40 5.59
7.57 12.80 12.85
20.19
.77 .99 .98 1.03
1.31
1.78 .98 .96 2.06 2.51 2.11
2.06
1.42 1.44 1.17
.62 .85 1.22
2.43
5.67 1.80 3.83 3.49
4.38
1.34 2.75 2.61 3.80 3.08 2.53
.92
5.93 6.35 2.98
6.26 5.19 3.05
.00 1.94
115271
8
303834
378
1
8171
14102
06
115325
15
405335
5410
2
11222
20122
16
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 N/A
27
Daily Movements Equity on 24th January 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
KELANI TYRES
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[R.0001] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
EXPOLANKA
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
SERENDIB ENG.GRP
VALLIBEL ONE
44.10
107.70 138.00 119.00 249.80 194.00 32.20 135.10 79.00 .10
15.30 324.50 108.10 54.70 88.00 13.00
3.60
23.10 42.50 53.00 22.00 71.00 40.70 87.00
1,200.50 5.20
236.00 119.40 165.60 93.50
1,013.10 150.00 102.60 101.00 37.60 10.10 22.90 67.80 16.50 21.90 12.80 111.20 2.20 12.80 20.00
5.80 17.40
44.00
108.50 138.00 118.80 250.00 193.30 32.30 135.10 79.00 .10
15.60 324.00 108.10 55.00 88.00 13.00
3.50
23.20 42.50 53.50 22.50 71.00 40.90 87.00
1,200.50 5.20
236.00 119.00 165.10 93.00
1,014.00 150.00 102.60 101.00 37.60 10.10 22.90 67.80 16.40 21.80 12.80 112.00 2.30 12.80 20.00
5.80 17.40
24/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1816/01/1824/01/1824/01/1824/01/1824/01/1823/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1804/01/1822/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1824/01/18
45.00
108.50 138.00 119.00 250.00 193.30 32.30 138.00 79.50 .10
15.70 324.90 109.50 55.00 88.00 13.10
3.60
23.20 42.60 53.50 23.00 71.50 40.90 87.00 .00 5.40
237.00 120.10 166.40
.00 .00
150.00 106.00 101.00 37.60 10.20 22.90 .00 .00
21.80 12.80 112.00 2.30 12.90 20.00
5.90 17.40
44.00
107.50 137.00 118.60 249.50 193.20 32.10 135.10 78.50 .10
15.10 317.50 108.10 54.60 88.00 12.80
3.50
23.00 42.50 53.00 21.50 71.00 39.20 87.00 .00 5.20
236.00 119.00 164.00
.00 .00
150.00 102.60 101.00 37.60 10.10 22.50 .00 .00
21.80 12.80 110.00 2.20 12.70 19.10
5.70 17.40
4,064,959
16,973,389 317,403,680 63,302,601 135,343,325 44,523,383 9,486,043 24,791,576 54,799,834 9,537,329 89,690,497 46,996,756 12,835,666 11,494,283 2,475,516
862,618,368
1,593,469,104
92,410,726 4,530,857
113,714,255 301,980 6,147,645 593,597
38,086,778 11,682
1,598,530,197 3,045,013
181,745,101 809,538,761
339,351 1,027,515
187 5,560,886 670,281 47,413 38,361
153,854,748 153,240 1,431,471 9,895,278
1,484,531,050 12,813,249 6,802,682 48,670,180 891,562
1,528,995 9,456,441
80,400,000
63,927,611 931,971,691 265,097,688 392,304,558 96,249,132 64,710,520 171,485,705 230,607,283 40,105,614 442,561,629 217,222,236 54,778,867 174,842,437 179,613,669 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458
1,954,915,000 75,000,000 574,897,884 1,387,501,097 21,800,000 3,620,843 6,000,000 53,050,410 54,600,000 24,000,000 39,000,000 167,647,568
833,560 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 779,000,000 180,000,000
32,383,250 1,086,559,353
352201
13028 5000715 312208
2001450 3479
110913 20941
403959 20000 62463
23740330 999532 857076 77880
3503434
62170
71635 86153
554138 1305369 330357
4718 78300
0 139499
8373946 283840
26214900 0 0
1305000 20524 30300
203040 223958 107063
0 0
305 101824
1862278 61765
10845287 650038
71090 55680
3,545,640,000
6,885,003,705 128,612,093,358 31,546,624,872 97,997,678,588 18,672,331,608 2,083,678,744 23,167,718,746 18,217,975,357
6,771,192,924 70,488,615,582 5,921,595,523 9,563,881,304 15,806,002,872 14,188,281,237
9,005,005,922
23,100,000,000 5,090,962,800 21,517,790,385 265,280,400 5,032,125,000 804,575,020 6,251,726,388 3,043,817,329 10,165,558,000 17,700,000,000 68,642,807,350 229,770,181,663 2,038,300,000 3,668,276,043 900,000,000 5,442,972,066 5,514,600,000 1,353,600,000 393,900,000 3,839,129,307 56,515,368 212,137,695 1,949,858,309 26,048,489,920 12,319,779,501 1,182,527,346 9,971,200,000 3,600,000,000
187,822,850 18,906,132,742
78,805,732
63,116,364 924,280,301 262,383,612 388,066,345 89,735,286 63,529,520 170,019,342 229,943,065 10,986,797 431,255,155 209,636,940 47,035,086 173,025,053 174,732,842 1,085,895,258
1,789,020,938
999,478,720 117,384,756 404,271,915 11,925,104 64,155,989 19,357,966 71,423,280 2,503,150
1,954,864,000 65,100,469 574,189,782 1,377,386,778 20,931,771 1,063,257 5,812,266 52,686,423 53,240,329 20,550,498 38,911,609 167,500,204
764,970 12,855,441 89,008,358
1,948,286,810 109,413,171 219,774,010 779,000,000 177,523,255
32,383,215 1,086,455,353
ffoksl fjkiaùï - fldgia /28
Daily Movements Equity on 24th January 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
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
ADAM CAPITAL
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
MAHAWELI REACH
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
KANDY HOTELS
KINGSBURY
.60 2.10
88.80 105.10 130.00 62.00 34.10
86.00 60.40 7.90 14.10 72.40 38.00 11.20 117.50 128.50 35.70
5.10
.40 .90 7.00 24.00
29.50 49.00 53.80 15.10 15.10 7.20 28.00 14.70
65.00 62.00 8.70 17.00 26.00 275.00 15.50 19.00 42.00 15.30 50.00 5.40 13.20
.60 2.20
90.00 110.00 130.00 73.80 34.10
86.00 60.10 7.90 14.10 72.00 38.00 11.50 117.50 128.50 35.70
5.10
.40 .90 7.00 24.00
29.50 49.00 52.40 15.00 15.20 7.10 28.00 14.70 .00
67.80 62.00 8.60 17.00 26.00 271.00 15.50 19.00 42.00 15.30 48.60 5.30 13.40
24/01/1824/01/18
05/01/1824/01/1818/01/1810/01/1823/01/18
23/01/1827/09/1724/01/1824/01/1824/01/1811/01/1824/01/1823/01/1823/01/1824/01/18
23/01/18
24/01/1824/01/1813/01/1624/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1822/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/18
.60 2.20
.00 112.00
.00 .00 .00
.00 .00 7.90 14.40 72.70 .00
11.60 .00 .00
36.10
.00
.40 1.00 .00
24.00
30.00 49.00 52.40 15.50 15.20 7.40 28.00 14.70 .00
67.80 .00 8.90 17.00 .00
271.00 15.50 19.10 42.00 15.50 .00 5.40 13.50
.60 2.10
.00 110.00
.00 .00 .00
.00 .00 7.50 14.10 70.10 .00
11.20 .00 .00
35.60
.00
.30 .90 .00
24.00
29.50 48.90 50.50 15.00 15.20 7.00 28.00 14.70 .00
61.80 .00 8.60 17.00 .00
271.00 15.50 19.00 42.00 15.00 .00 5.30 13.00
485,250 3,168,111
130,110 1,506,840
7,431 158,860 318,247
201,486 171,730 9,020,429 1,738,580 17,004 328,716 3,097,367 587,926 10,200
326,774,525
641,172
662,327 29,169,384
36,440 638,949
2,567,364 100,867 7,793,812 2,795,061 1,064,956 327,202 304,087 629,660
12,537,225 145,057 62,349
12,670,285 33,986,134
64,615 37,631
8,373,476 19,325,553
30,765 116,267,519
65,356 110,131,600
716,345
252,000,242 100,000,000
600,170 2,657,812 2,937,245 1,000,280 85,966,670
5,110,560 34,234,069 162,552,920 207,740,888 8,000,000 17,429,274 349,367,119 11,267,863 3,846,300
701,956,580
1,002,724,815
194,633,623 206,601,782 54,916,656 2,400,000
336,290,010 51,876,976 442,775,300 129,600,000 180,030,942 96,650,427 31,621,477 105,600,000 2,046,645,686
5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000 36,011,056 75,514,738 9,000,000
139,637,494 20,000,000 577,500,000 242,000,000
75600 1052
0 2770
0 0 0
0 0
85597 166153 81314
0 75166
0 0
988507
0
20251 382614
0 2400
19013 300935
720 41360
669 5254
210000 74 0
46254 0
605474 16932
0 813
110825 75944
201600 20138
0 33263
287977
151,200,145 210,000,000
53,295,096 279,336,041 381,841,850 62,017,360
2,931,463,447
439,508,160 2,067,737,768 1,284,168,068 2,929,146,521 579,200,000 662,312,412 3,912,911,733 1,323,973,903 494,249,550
25,059,849,906
5,113,896,557
77,853,449 185,941,604 384,416,592 57,600,000
9,920,555,295 2,541,971,824 23,821,311,140 1,956,960,000 2,718,467,224 695,883,074 885,401,356 1,552,320,000
194,022,011,033 380,835,000 348,750,000
12,668,476,986 800,129,599 1,124,942,000 1,925,000,000 558,171,368 1,434,780,022 378,000,000 2,136,453,658 1,000,000,000 3,118,500,000 3,194,400,000
252,000,142 100,000,000
568,550 2,262,752 2,431,599 906,620
82,119,345
4,932,456 34,087,073 162,431,160 207,533,525 7,542,915 17,238,302 349,217,043 11,145,235 3,768,334
701,956,580
1,002,716,958
191,894,909 193,134,252 54,901,056 1,450,536
335,019,153 51,260,315 442,295,926 129,269,958 178,758,435 96,569,309 31,262,942 105,207,681 2,010,255,697
3,795,972 5,483,159
1,452,835,805 45,846,325 42,457,960 6,916,289 21,937,083 50,317,809 8,962,516
135,967,953 19,127,577 544,258,155 240,854,210
ffoksl fjkiaùï - fldgia /29
Daily Movements Equity on 24th January 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
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
CITRUS KALPITIYA (DS)
MARAWILA RESORTS
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
RENUKA CAPITAL
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[X.0000]
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ASIA SIYAKA
AMF CO LTD
1.10 6.80 .70 7.90 10.60 14.00 4.50 1.90 26.50 20.00 105.00 17.50 37.20 9.40
1,080.60 90.00 3.20
61.90
68.50 150.00 1.40 7.50
102.00 83.60 44.00 57.50 64.90 63.00 22.50 35.00 115.10 54.00 125.00 13.00 1.20 16.50 11.50 4.60 .20 .60
15.50 5.10 2.10 71.90
16.00 23.90
2.30 400.00
1.10 6.80 .70 7.90 10.40 14.00 4.50 1.80 27.00 20.00 105.00 17.50 37.10 9.50
1,100.00 88.90 3.20
61.90
68.50 143.00 1.30 7.30
102.00 83.60 44.00 57.00 64.80 63.00 22.50 35.00 115.10 51.00 124.90 12.90 1.20 16.50 12.50 4.60 .20 .60
15.50 5.40 2.20 72.50
16.00 23.90 22.35 2.30
400.00
24/01/1824/01/1824/01/1824/01/1824/01/1823/01/1803/07/1724/01/1824/01/1823/01/1823/01/1824/01/1824/01/1824/01/1824/01/1809/01/1824/01/18
24/02/15
23/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1822/01/1824/01/1822/01/1824/01/1824/01/1824/01/1822/01/1824/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1824/01/18
24/01/1824/01/18
1.20 6.80 .80 7.90 10.60 .00 .00 1.90 27.00 .00 .00
17.90 37.20 9.50
1,110.00 .00 3.50
.00
.00 143.00 1.40 7.30
102.00 83.60 44.00 .00
65.00 .00
23.60 35.10 115.10
.00 127.00 12.90 1.30 16.80 .00 4.60 .30 .60
15.50 5.40 2.20 72.50
16.00 23.90 .00 2.40
400.00
1.00 6.80 .70 7.80 10.40 .00 .00 1.80 27.00 .00 .00
17.50 37.10 9.20
1,100.00 .00 3.20
.00
.00 143.00 1.30 7.30
101.10 83.20 44.00 .00
64.80 .00
22.50 34.80 115.10
.00 124.90 12.90 1.20 16.50 .00 4.50 .20 .60
15.40 4.90 2.10 71.70
16.00 23.90 .00 2.30
400.00
138,034,061 27,336,269 6,873,443
459,795,657 23,645
107,753,000 146,459 1,247,208 125,620 355,050 229,818 2,688,825 228,483 219,071 37,527 84,073 208,021
347,585
461,899 2,150
506,764,100 122,897,666 25,617,853 6,688,033 4,538,436 219,115 53,960 95,670
3,398,995 543,153
167,086,004 1,006,960 4,090,379 1,974,333
162,526,218 100,520,855
473,213 336,440
53,403,410 91,799,153 353,680 41,709
2,264,817 365,148
5,392 19,671
1,999,999 2,774,339
33
493,308,514 53,728,000 600,000,000 500,829,564 57,573,897 502,188,559 161,200,010 228,000,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 8,005,984 46,299,223 6,604,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 173,798,500 614,066,101 1,191,766,772 202,074,075 57,966,232 100,000,000 41,550,600
63,610,181 66,561,573 20,000,000 260,000,000 5,608,355
630056 408
43144 14117 1568
0 0
5419 621
0 0
1100754 5951
237162 28700
0 15107
0
0 286
29469 51
506859 50493
135168 0
23757 0
158227 975129 79074
0 469740
284 373321 161569
0 154830 258220
456 329443 21287
195890 76200
240 2438
0 415894 40000
542,639,365 365,350,400 420,000,000 3,956,553,556 610,283,308 7,030,639,826 725,400,045 433,200,000 805,375,757 400,000,000 4,231,240,650 875,000,000 1,711,200,000 1,042,334,830 2,362,234,824 18,000,000,000 645,590,128
170,225,000
2,308,176,000 1,115,625,000 1,174,890,966 984,974,963
22,109,406,576 6,937,033,365 4,375,846,596 460,344,080 3,004,819,573 416,052,000 2,767,433,625 3,543,750,000 54,695,520,000 2,700,000,000 17,456,428,500 2,154,323,886 904,187,740
26,067,730,953 776,250,000 799,473,100 122,813,220 715,060,063 3,132,148,163 295,627,783 210,000,000 2,987,488,140
1,017,762,896 1,590,821,595 448,000,000 598,000,000 2,243,342,000
489,508,514 53,728,000 595,247,561 444,582,419 21,302,339 391,525,499 161,000,009 227,737,510 30,222,402 19,993,400 38,732,760 49,233,386 45,556,100 110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
32,155,215 7,379,300
839,207,830 130,909,054 198,398,853 81,172,888 96,890,997 7,904,610 45,227,919 6,578,252
122,761,554 100,150,347 472,672,030 49,863,998 138,152,460 165,121,882 752,145,500 1,579,434,724 66,758,289 173,552,600 609,047,461 1,182,104,583 201,852,129 49,682,053 94,409,300 41,514,200
63,507,979 66,262,980 20,000,000 260,000,000 5,513,942
ffoksl fjkiaùï - fldgia /30
Daily Movements Equity on 24th January 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
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
PRIME FINANCE
SENKADAGALA
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL (TS)
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X.0000]
TESS AGRO
CFT
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES (DS)
GOOD HOPE
HORANA
INDO MALAY
KAHAWATTE (+)
40.20 34.00 75.10 23.00 43.00 2.80 30.00 3.40
2,580.30 15.00 21.60 90.00 11.00 6.50 4.40 38.40 47.00
.30 .80
24.00 .80
29.60 22.20 25.70
179.00 196.00
1.00 1.00
6.00
141.10 29.60 17.10 216.30 180.10 900.00 66.00
1,076.70 340.00 237.10 1,172.00 24.70
1,300.00 40.00
40.10 34.00 89.90 23.00 43.00 2.90 32.80 3.40
2,580.30 15.00 20.20 90.00 11.00 7.40 4.50 38.00 42.10
.30 .80
25.00 .90 .00
29.70 22.20 26.50
180.00 195.00
1.00 1.10
5.90
141.00 28.40 16.30 220.00 181.00 901.10 66.00
1,080.00 340.00 240.00 1,100.00 24.70
1,100.60 39.90
22/01/1824/01/1812/01/1824/01/1824/01/1824/01/1824/01/1824/01/1808/12/1624/01/1824/01/1820/12/1624/01/1824/01/1824/01/1824/01/1817/01/18
24/01/1823/11/1704/01/1624/01/18
24/01/1824/01/1824/01/18
23/01/1824/01/18
24/01/1824/01/18
24/01/18
24/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1830/09/1622/01/1824/01/1824/01/1823/01/18
.00 34.00 .00
23.00 43.00 2.90 33.00 3.50 .00
15.00 20.20 .00
11.00 7.40 4.50 38.50 .00
.30 .00 .00 .90 .00
29.70 22.20 26.50
.00 195.00
1.00 1.10
6.00
144.50 29.60 17.10 .00
181.00 901.10 66.00
1,080.00 340.00
.00 .00
24.70 1,100.60
.00
.00 33.00 .00
23.00 43.00 2.70 30.00 3.40 .00
15.00 20.20 .00
10.90 6.50 4.40 34.10 .00
.20 .00 .00 .80 .00
29.00 22.20 25.50
.00 195.00
1.00 .90
5.90
141.00 28.30 16.30 .00
180.00 901.10 66.00
1,030.00 340.00
.00 .00
24.70 1,100.60
.00
3,910 12
59,974 17,472
120,742,291 32,630 329,120 7,325,146
10 35,500 33,840
5,954,393 1,174,760
5,000 1,568,202 342,461 25,115
8,357,164 45,500 21,500
2,672,769 4,030,431
419,335,390 6,141,821 909,767
28,967,540 14,075,110
651,500 8,348,754
1,257,642
589,816 101,291 142,972
21,928,899 39,760,665 9,960,600 36,800,909 182,609,799
76,629 72,074,170 3,816,504 400,250 4,682,200 2,487,810
107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
2,800,000,000 3,006,000
148,018,370 36,000,000 72,475,061 62,958,930 6,707,650
688,160,000 59,070,988 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 52,000,000 335,000,086
183,097,253 224,000,000
40,000,000 280,000,000
140,196,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000
300,000,000 3,883,782 25,000,000 4,811,400 79,889,805
0 3797
0 115
298549 16761 60076
136520 0
168150 121
0 347911 32697 89103 55808
0
33575 0 0
236012 0
3301773 26640 43987
0 228443475
1000 2042159
800867
20612 93459 1792
0 685492
901 77946
26225528 199920
0 0
2841 1101
0
4,330,880,429 8,090,071,316 494,806,564 1,069,942,589 13,677,197,695 17,857,591,276 775,014,240 9,520,000,000 7,756,381,800 2,220,275,550 777,600,000 6,450,280,429 692,548,230
3,027,904,000 2,268,325,939 2,669,618,800
269,565,720 66,741,386 792,000,336 400,000,112 52,385,320
15,760,984,868 1,154,400,000 8,609,502,210
32,774,408,287 43,904,000,000
40,000,000 280,000,000
841,176,000
2,257,600,000 699,636,345 1,432,125,000 22,062,600,000 35,369,283,211 85,536,000,000 3,960,000,000
201,691,482,702 935,000,000
71,130,000,000 4,551,792,504 617,500,000 6,254,820,000 3,195,592,200
84,179,678 237,865,594 6,563,854 46,517,498 317,676,753 6,377,711,170 25,792,487
2,800,000,000 3,006,000
147,992,140 35,998,700 68,729,481 60,744,280 5,894,070
687,023,157 53,414,320 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,137,800 51,558,825 334,440,700
176,910,109 220,464,182
39,962,256 276,869,710
132,524,632
15,813,474 22,011,933 79,946,244 95,391,181 194,159,948 90,341,402 59,910,461 12,345,146 2,697,622
297,123,009 3,561,719 23,325,022 4,253,672 77,854,137
ffoksl fjkiaùï - fldgia /31
Daily Movements Equity on 24th January 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
KEGALLE
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[X.0000]
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X.0000]
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
68.10 90.40 8.00
190.40 167.20 6.60
557.30 12.10 9.00 10.30 61.20 89.50
1,700.00
2.40 13.20 15.60 609.00 1,726.60 57.00 55.00 34.00 109.80 28.00
3.00 2.50
700.00 550.00 28.00 27.90
1,350.00 5.80
125.20 1.70 1.20 21.30 2.30 42.00
22.80 2.60
25.40 11.00 81.00 68.00 1.10 4.60 59.00
68.10 85.00 8.00
196.00 161.90 6.60
557.30 12.10 9.00 10.30 61.80 89.50
1,699.00 .00 2.40 13.20 15.60 586.00 1,999.90 57.00 55.00 34.00 109.00 28.20
45.50 3.00 2.50
700.00 550.00 27.90 25.60
1,151.20 5.80
125.10 1.70 1.10 21.40 2.30 42.00
18.50 2.50
25.10 11.00 81.00 68.00 1.10 4.60 58.00
24/01/1824/01/1824/01/1822/01/1823/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
24/01/1823/01/1824/01/1823/01/1817/01/1824/01/1823/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/1812/12/1724/01/1824/01/1823/01/1824/01/1824/01/1824/01/1822/01/18
24/01/1811/03/14
24/01/1824/01/1823/01/1822/01/1824/01/1824/01/1824/01/18
68.10 87.00 8.00 .00 .00 6.80
560.00 .00 9.10 10.60 61.80 89.80
1,700.00 .00 2.40 .00
16.50 .00 .00
57.00 .00
39.70 112.40 28.70
.00 3.10 2.50
700.10 550.00 28.90 25.60 .00 5.90
125.10 .00 1.20 21.50 2.40 .00
18.50 .00
25.40 11.20 .00 .00 1.10 4.60 58.00
68.10 85.00 8.00 .00 .00 6.50
557.00 .00 8.90 10.20 61.20 89.50
1,699.00 .00 2.40 .00
15.60 .00 .00
55.00 .00
34.00 106.50 28.00
.00 3.00 2.50
700.00 550.00 27.90 25.60 .00 5.80
125.10 .00 1.10 20.80 2.30 .00
18.50 .00
25.10 10.90 .00 .00 1.10 4.60 58.00
998,376 583,518 961,123 3,355
11,066,795 5,515,204 30,010,770 380,499 155,099 4,062,195
306,083,984 645,965
51,271,204 2,016,474 75,298,843 506,423
29,637,711 5,559,922 4,491,864 66,637,301 450,913 19,807
5,091,589 2,234,576
1,250,000 4,922,662 25,478,599 4,784,868 128,962 640,709
10,875,785 21,305 658,500 203,904 16,300
1,351,011 75,490
7,174,937 3,780,661
4,130,540 3,330,747
427,698,913 188,058 153,383 206,503 3,939,800 3,357,769 65,066,867
25,000,000 34,000,000 75,225,000 31,400,000 39,998,000 120,000,000 80,000,000 169,501,097 20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 4,773,346
117,960,106 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 236,666,670
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600 66,428,660 25,500,000 176,028,410 24,000,000 53,953,489 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 25,527,272 8,345,454
283,000,000 1,409,505,596 223,732,169
6810 346
20056 0 0
685563 217972
0 420369 232145
1288202 6369
3578497 0
3600 0
38094 0 0
658229 0
177490 25391
1707207
0 962596 34850
433302 1100
350429 51 0
52559 626
0 13194 69323 7998
0
93 0
3098 253396
0 0
111 219880
116
1,702,500,000 3,073,600,000 601,800,000 5,978,560,000 6,687,665,600 792,000,000
44,584,000,000 2,050,963,274 182,255,940 2,088,761,009 71,322,300,806 2,125,625,000 91,333,287,100 1,597,456,939 1,348,200,000 63,008,167
1,840,177,654 3,458,052,423 9,319,910,544 7,780,059,960 1,306,250,000 1,020,000,000 2,585,241,000 6,626,666,760
969,150,000 4,104,000,000 9,300,000,000 14,691,663,000 11,405,625,000 2,040,259,984 1,292,210,513 2,591,460,000 385,286,228 3,192,600,000 299,248,297 28,800,000
1,149,209,316 649,076,836 814,751,700
570,000,000 277,954,560
28,893,353,338 5,813,032,995 2,067,709,032 567,490,872 311,300,000 6,483,725,742 13,200,197,971
23,468,442 32,352,463 67,705,824 31,353,530 33,641,702 119,960,799 79,963,120 167,429,077 20,250,660 183,664,078 1,153,937,352 22,182,695 53,193,662 46,704,635 532,027,920 4,772,852
117,567,412 5,477,686 5,397,840
136,272,126 21,948,751 29,704,234 23,471,396 101,975,615
21,293,000 1,365,729,700 3,719,469,117 19,116,989 20,715,357 69,843,049 44,274,102 1,880,734 66,354,729 25,427,355 176,028,410 24,000,000 52,347,437 281,556,920 18,608,900
23,242,719 106,098,694
1,119,608,718 505,585,232 24,435,575 8,183,610
279,276,581 1,363,414,478 221,416,513
ffoksl fjkiaùï - fldgia /32
Daily Movements Equity on 24th January 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
MAIN BOARD
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
MORISONS
6.00 1.70
.10
13.50 12,812.50
334.00 1,549.00 825.10 74.50 16.00 22.70 135.00
1.20 .70
16.40 22.50
118.00 6.20 46.90 66.00 51.30 117.00 85.00 140.90 394.60 65.00 5.90 95.00 65.00 56.00 68.00 400.00
4.60 5.00 18.10 12.80 178.00
5.80
529.40
5.90 1.70
.10
13.50 10,300.00
340.00 1,549.00 825.10 74.40 15.90 22.70 135.00
1.20 .70
16.40 22.50
117.10 6.20 46.50 60.30 51.00 117.00 85.00 135.10 301.10 71.90 5.80 95.00 65.00 56.00 68.00 400.00
4.60 5.00 18.20 13.20 175.00
5.80
500.00
24/01/1824/01/18
24/01/18
24/01/1801/11/17
23/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
18/01/1824/01/1824/01/1824/01/18
24/01/1824/01/1824/01/1824/01/1812/01/1824/01/1824/01/1824/01/1819/01/1824/01/1824/01/1808/01/1823/01/1824/01/1824/01/1824/01/18
24/01/1829/05/1524/01/1824/01/1824/01/18
24/01/18
24/01/18
5.90 1.70
.10
13.60 .00
.00 .00
829.00 74.60 16.00 22.80 135.00
.00 .70
16.50 22.80
118.00 6.30 47.90 65.70 .00
119.20 85.00 143.60
.00 71.90 5.90 .00 .00
56.00 68.90 400.00
4.60 .00
18.20 13.20 183.80
6.00
510.00
5.90 1.70
.10
13.50 .00
.00 .00
825.10 74.40 15.90 22.70 135.00
.00 .60
16.40 22.00
117.10 6.20 46.50 60.30 .00
116.40 85.00 135.10
.00 65.00 5.80 .00 .00
56.00 68.00 400.00
4.60 .00
17.90 12.70 175.00
5.80
500.00
1,012,604 2,200
35,300
3,150,355 4,795
3,040,997 5,019,755 3,449,681 619,941 5,833,451 1,109,309 71,761
26,275 2,939,489 2,033,356
172,551,417
114,558 11,157,706 1,608,188 606,002 204,926
52,069,171 5,299,715 1,734,812 10,602
7,725,136 611,604,867
115,129 1,259,545 58,416,423 66,350,492
10,147
8,350 0
1,384,290 85,211,504 157,565
450,652
84,837
122,131,415 398,225,895
101,000,020
306,843,357 149,333
30,749,370 20,000,000 6,414,480 50,000,000 544,500,198 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
307,526,310 17,473,690 299,302,840 94,632,904 11,163,745
173,510,748
5,808,290
30 15298
0
469600 0
0 0
3304 4243644
57692 28879 50625
0 2345
86950 11663580
5427 3181
65660 1260
0 6212381 244205 42972
0 77947 23724
0 0
778176 35394752
224000
2806 0
1203380 45256
451194
168617
32600
732,788,490 676,984,022
10,100,002
4,142,385,320 1,913,329,063
10,270,289,580 30,980,000,000 5,292,587,448 3,725,000,000 8,712,003,168 4,540,000,000 7,955,357,220
600,000,000 1,260,000,907 1,086,178,675 8,437,500,000
497,075,000 255,203,861 1,025,703,000 4,811,400,000 807,975,000
28,080,000,000 5,088,228,520 4,186,473,638 263,025,365 890,683,495 5,605,507,872 402,113,245 1,779,180,000 7,484,400,000 18,176,400,000 600,000,000
1,414,621,026 87,368,450
5,417,381,404 1,211,301,171 1,987,146,610
1,006,362,338
3,074,908,726
121,819,579 398,225,895
101,000,020
306,843,357 137,020
30,324,380 18,832,923 6,129,082 48,564,929 539,872,921 200,000,000 58,285,435
499,935,000 1,796,724,341 66,230,403 374,906,190
1,837,905 41,037,874 21,291,469 71,661,458 15,504,467 239,791,900 59,514,212 29,333,039 596,139
13,531,534 924,892,432 3,794,503 27,189,975 133,401,401 264,012,170 1,242,640
307,520,810 17,473,690 299,302,840 91,718,704 11,072,170
31,130,155
5,529,010
ffoksl fjkiaùï - fldgia /33
Daily Movements Equity on 24th January 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
UN-CLASSIFIED
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MAIN BOARD
MORISONS[X.0000]
ASCOT HOLDINGS
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
COMMERCIAL DEV. (+)
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
PDL (+)
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS (+)
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG (+)
SLT (+)
MERC. SHIPPING
420.00
38.20 46.50 82.50 5.90
840.50 19.00 69.10 10.50 85.00 48.10 17.10 81.00 7.00
1,481.70 14.00 13.20
57.40 11.70
38.00 55.00
71.00 44.20 482.10 6.00
475.00 400.00 41.10 80.30 79.80
3.70 56.50 21.30
.10
13.10 27.90
60.30
450.00
38.90 46.50 82.50 5.80
840.50 18.50 69.10 10.50 85.00 48.00 17.00 80.50 7.00
1,347.90 13.80 13.10
57.50 11.70
38.00 55.00
71.00 44.40 482.10 5.90
410.10 400.00 41.10 72.00 80.00
3.70 56.50 22.00
.10
13.10 28.30
62.00
11/01/18
24/01/1824/01/1811/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/1824/01/1824/01/1823/01/1824/01/1824/01/1824/01/1824/01/18
19/01/1824/01/18
17/11/1704/01/18
24/01/1824/01/1824/01/1824/01/1812/01/1824/01/1824/01/1818/01/1824/01/18
24/01/1824/01/1824/01/18
24/01/18
24/01/1824/01/18
10/01/18
.00
39.00 46.50 .00 5.80 .00
19.00 69.10 10.50 85.00 48.00 17.50 .00 7.10
1,347.90 14.30 13.10
.00 11.70
.00 .00
71.00 44.40 482.10 5.90 .00
400.00 41.20 .00
80.40
3.70 56.50 22.00
.10
13.40 28.30
.00
.00
36.50 46.50 .00 5.80 .00
18.50 69.10 10.50 85.00 48.00 17.00 .00 7.00
1,347.90 13.70 13.10
.00 11.70
.00 .00
71.00 44.30 482.10 5.90 .00
390.00 41.10 .00
75.00
3.50 56.50 21.20
.10
13.10 27.60
.00
17,551
5,015,762 834,566 130,625 37,658 44,140
72,603,040 19,691
22,843,366 15,055,980
45,926 1,144,667,392
84,704 103,749,236
130 1,818,838 106,635
123,782 39,370,076
701 3,841,009
675,406 383,446 115,942
13,401,520 4,510,067
4,403 36,044,070
18,285 5,882,480
169,785 217,191 247,792
1,875,432
7,691,151,179 812,289,745
1,393,821
1,742,490
12,657,555 48,750,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 600,000,000
360,000 147,964,860 12,000,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
375,628,830 12,000,000 100,900,626
114,000,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
2,844,990
0
619 27900
0 58 0
303315 44570 15803
201450 96
138090 0
140485 5392
744655 13
0 1170
0 0
21300 888
1928 59 0
327300 217831
0 11744286
210416 619523 49941
5000
209479 105380
0
731,845,800
483,518,601 2,266,875,000 841,502,970 78,941,115
1,069,836,309 3,797,739,152 829,200,000 1,451,520,000 2,176,232,050 841,787,037
21,255,805,852 5,346,000,000 4,200,000,000 533,412,000 2,071,508,040 158,400,000
1,779,400,000 1,575,771,444
68,400,000 304,745,540
1,079,200,000 1,590,694,175 4,279,330,278 704,676,000 2,443,875,000 2,413,448,800 15,438,344,913 963,600,000 8,051,869,955
674,880,000 3,435,200,000 5,796,356,880
34,340,000
106,683,497,106 50,355,594,000
171,552,897
1,618,150
12,338,665 47,911,016 10,116,407 9,088,849 1,169,157
159,975,830 11,871,991 137,529,508 24,262,290 9,107,136
1,242,364,861 65,073,986 600,000,000
240,092 143,152,270 11,649,967
30,862,170 132,910,720
1,798,147 5,356,372
14,497,734 35,729,799 8,493,174
100,294,880 5,082,782 5,963,155
371,967,917 11,908,200 92,946,398
113,792,700 60,527,521 271,879,431
342,981,695
8,135,587,661 1,801,222,429
2,840,216
ffoksl fjkiaùï - fldgia /34
Daily Movements Equity on 24th January 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
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
7.20
5.10 9.60 2.70 19.10 7.60 4.80
7.40
5.10 9.60 2.70 18.20 7.60 4.80
23/01/18
24/01/1824/01/1824/01/1824/01/1824/01/1824/01/18
.00
5.20 9.60 2.70 18.20 7.60 4.80
.00
5.10 9.60 2.60 18.20 7.50 4.80
15,415,801
19,514 766,210
152,637,503 649,181 9,547,515
309,490,972
50,495,900
109,088,112 582,278,117 500,000,000 58,390,263 747,109,731 821,869,169
0
17931 340800 83842 1019
226298 2712
556,349,371 5,589,869,923 1,350,000,000 1,115,254,023 5,678,033,956 3,944,972,011
50,495,900
109,011,612 571,855,617 499,013,400 58,161,236 698,560,312 821,085,604
ffoksl fjkiaùï - fldgia /35
Daily Movements Corporate Debt on 24-01-2018ffoksl 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 BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
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
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
COMB/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/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/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/01/11/23-C2361-13
HNB/BD/01/11/21-C2362-11.75HNB/BD/28/03/21-C2346-11.25HNB/BC/31/03/2100E
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BC/04/09/21A11.5
HNB/BC/12/06/18A14
HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/18-C2314
PABC/BC/30/10/19A9.75
PABC/BC/30/10/19B9.5233
PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312
SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SAMP/BD/18/11/20-C2329
12.00
12.25
11.25
10.75
12.75
12.15
10.63
12.79
10.50
12.00
15.50
13.00
11.75
11.25
16.75
11.50
14.00
8.33
7.75
8.00
.00
9.40
13.40
13.90
14.00
13.00
12.80
12.65
11.61
13.00
9.50
11.63
9.75
9.52
10.00
12.13
8.25
13.40
8.10
9.90
10.18
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
100
50,718,000
19,282,000
17,490,900
44,303,400
60,431,400
9,568,600
53,154,500
5,782,400
20,129,900
14,087,700
10,800,000
40,000,000
20,000,000
70,000,000
5,143,445
7,000,000
13,628,000
20,000,000
40,000,000
840,400
27,572,400
20,000,000
30,000,000
70,000,000
15,288,900
36,379,800
35,904,300
12,427,000
11,117,900
38,858,000
24,100
30,000,000
9,495,223
3,596,224
19,120,000
10,880,000
18,556,741
8,351,812
31,765,500
34,458,100
38,234,500
67,412,700
2,587,300
27/10/21
27/10/26
08/03/26
08/03/21
09/11/23
09/11/21
18/03/19
20/11/20
20/11/20
20/11/25
23/10/18
01/11/23
01/11/21
28/03/21
31/03/21
31/07/22
31/03/24
04/09/21
12/06/18
14/12/24
14/12/19
29/08/23
24/06/20
24/06/20
19/12/18
19/12/23
19/12/25
19/12/18
08/11/21
08/11/21
08/11/21
19/12/18
29/09/18
29/09/18
30/10/19
30/10/19
29/09/19
29/09/19
14/12/19
04/12/18
14/12/19
18/11/20
18/11/20
28/10/16
28/10/16
09/03/16
09/03/16
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
20/11/15
24/10/13
01/11/16
01/11/16
28/03/16
25/05/07
01/08/07
07/06/07
05/09/11
13/06/13
15/12/14
15/12/14
30/08/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
15/12/14
04/12/13
15/12/14
18/11/15
18/11/15
2
2
2
2
1
1
1
4
2
1
1
1
1
1
0
1
0
2
1
2
2
1
0
1
1
1
1
2
1
2
2
2
2
2
1
2
2
2
1
1
2
2
2
16-02-2017
17-03-2016
27-07-2017
29-03-2017
11-03-2015
27-11-2017
19-01-2018
21-06-2017
08-12-2017
31-12-2014
20-11-2017
18-01-2018
26-05-2017
08-01-2018
03-01-2018
29-03-2017
02-12-2016
18-01-2018
31-12-2014
25-07-2017
16-10-2017
07-03-2017
18-12-2015
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
109.16
99.85
100.00
89.40
20.90
100.00
14.68
100.00
101.70
100.00
100.00
70.13
63.81
101.64
112.35
117.05
119.95
98.03
100.00
100.00
100.00
108.81
100.00
100.00
99.94
100.00
100.00
100.00
94.66
115.95
94.08
99.87
100.00
87.17
100.00
100.00
81.40
100.00
100.00
100.00
100.00
100.00
100.00
122.86
100.00
100.00
98.02
20.90
100.00
14.68
100.00
101.59
100.00
85.00
82.24
63.81
86.00
99.53
86.00
100.50
100.00
100.00
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
87.00
100.50
85.00
100.00
100.00
26/04/18
26/04/18
07/03/18
07/03/18
07/11/18
07/11/18
17/03/18
17/02/18
17/05/18
17/11/18
23/10/18
30/10/18
30/10/18
24/03/18
29/06/18
29/06/18
09/06/18
29/06/18
29/06/18
29/08/18
29/12/18
19/12/18
29/12/18
29/12/18
29/06/18
06/11/18
06/05/18
06/05/18
29/06/18
27/03/18
27/03/18
27/10/18
27/04/18
27/03/18
27/03/18
29/12/18
04/12/18
29/06/18
17/05/18
17/05/18
36
Daily Movements Corporate Debt on 24-01-2018ffoksl 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
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
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
RICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353
SAMP/BD/21/12/22-C2389-12.5SAMP/BC/04/12/18A13
SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SDB/BD/31/12/18-C2338-9.6
SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8
SEYB/BC/21/02/18C14.5
SEYB/BC/21/02/18B15
SEYB/BC/21/02/18A15.5
SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356
SEYB/BD/22/12/20-C2280-8.75
AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/18B11
RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/18C16.5
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
12.75
10.73
12.50
13.00
10.30
9.90
10.00
9.60
8.35
8.60
8.60
8.00
14.50
15.00
15.50
13.75
13.00
10.46
8.75
10.72
10.45
10.95
10.25
11.12
7.85
7.60
11.00
9.75
10.25
11.00
11.25
9.00
9.35
16.50
16.75
16.67
10.38
12.75
15.00
15.50
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
59,526,500
473,500
60,000,000
15,541,900
5,619,500
14,380,500
4,026,100
15,973,900
300
18,665,200
25,055,200
4,622,800
660,700
8,430,200
10,909,100
32,722,800
17,103,200
174,000
3,005,200
200
10,300
5,400
49,984,100
20,000,000
15,021,300
4,978,700
10,000,000
21,132,800
8,867,200
7,000,000
19,250,000
2,000,000
8,000,000
3,510,000
2,772,000
390,100
3,169,700
16,300
9,983,700
242,800
3,103,600
10/06/21
10/06/21
21/12/22
04/12/18
31/12/20
31/12/18
31/12/20
31/12/18
22/12/19
22/12/19
22/12/20
22/12/18
21/02/18
21/02/18
21/02/18
15/07/23
15/07/21
15/07/21
22/12/20
18/11/22
18/11/21
17/11/23
18/11/20
31/05/19
06/03/20
06/03/19
29/04/19
30/09/18
30/09/20
16/05/18
16/05/19
29/12/18
29/12/19
30/09/18
30/09/18
28/11/18
28/11/18
03/06/21
03/06/21
19/12/18
19/12/18
10/06/16
10/06/16
21/12/17
04/12/13
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
23/12/14
22/02/13
22/02/13
22/02/13
15/07/16
15/07/16
15/07/16
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
29/12/14
29/12/14
30/09/13
30/09/13
29/11/13
29/11/13
03/06/16
03/06/16
19/12/13
19/12/13
1
2
2
2
2
2
2
2
2
1
2
2
12
2
1
2
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
1
1
2
0
4
12
2
2
4
2
17-01-2018
15-09-2017
07-01-2015
30-03-2015
08-07-2015
07-10-2016
09-03-2017
24-08-2016
04-01-2018
13-11-2015
13-11-2015
03-01-2018
14-12-2017
07-04-2017
08-01-2018
07-11-2017
09-11-2017
10-09-2014
101.36
100.00
100.00
98.50
100.00
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
118.26
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
97.00
100.00
100.00
102.17
100.00
100.00
100.00
97.30
100.00
100.00
122.85
46.60
100.00
100.00
100.00
99.83
100.00
100.00
99.00
100.00
100.00
98.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
106.00
107.21
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
97.00
100.00
100.00
101.49
100.00
100.28
100.00
97.70
100.00
100.00
99.50
81.57
101.14
104.15
100.00
100.02
110.00
100.00
07/06/18
08/06/18
20/06/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
22/06/18
22/12/18
22/06/18
22/06/18
19/02/18
21/02/18
21/02/18
12/07/18
12/07/18
12/07/18
22/12/18
17/05/18
17/05/18
17/05/18
17/05/18
29/05/18
04/03/18
04/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
28/12/18
28/12/18
29/06/18
29/03/18
29/01/18
31/05/18
31/05/18
18/03/18
18/06/18
37
Daily Movements Corporate Debt on 24-01-2018ffoksl 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
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
FIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES
CDB/BC/19/12/18A16
CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFIN/BC/17/06/18C14.75
CFVF/BC/12/03/19C14
CFVF/BC/12/03/18B13.75
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-C2299-10.5COCR/BC/18/02/18A20
CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334
LFIN/BC/28/11/18C15
LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18A14
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9
MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18D16.5
MBSL/BC/27/03/18A17.5
MBSL/BC/27/03/18C16.7
MBSL/BD/12/11/19-C2266-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75
PLC/BD/12/11/20-C2323-
16.00
9.52
8.35
9.00
13.95
13.50
14.75
14.00
13.75
9.75
11.23
10.40
10.50
20.00
9.19
10.00
12.50
10.50
11.38
15.00
12.75
13.25
14.50
14.00
9.00
9.25
9.10
12.65
13.00
9.00
15.00
14.50
16.50
17.50
16.70
9.00
8.75
12.11
10.50
9.05
16.75
9.95
100
100
100
100
100
100
1000
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
6,653,600
17,500,000
2,500,000
5,000,000
10,000,000
6,000,000
1,400,000
1,854,000
1,292,000
50,000,000
2,500,100
17,499,900
10,000,000
5,000,000
4,501,300
9,498,700
10,000,000
9,989,500
10,500
6,028,500
10,000,000
20,000,000
7,570,100
6,401,400
2,500,600
47,489,100
10,300
7,500,000
20,000,000
50,000,000
8,057,600
11,932,300
1,664,600
6,251,100
7,231,900
9,097,700
10,902,300
10,100
2,000,000
10,000,000
15,835,000
38,242,200
19/12/18
01/06/20
01/06/18
01/06/19
12/12/18
12/12/18
17/06/18
12/03/19
12/03/18
21/07/20
10/12/20
10/12/20
01/06/20
18/02/18
29/08/19
29/08/19
05/08/19
04/12/20
04/12/20
28/11/18
11/12/22
11/12/22
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
30/07/19
30/07/22
24/11/19
02/05/22
02/05/22
27/03/18
27/03/18
27/03/18
12/11/19
12/11/19
02/05/22
05/11/18
26/12/19
26/03/18
12/11/20
19/12/13
01/06/15
01/06/15
01/06/15
12/12/13
12/12/13
17/06/13
12/03/14
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
19/02/13
29/08/14
29/08/14
05/08/14
04/12/15
04/12/15
29/11/13
11/12/17
11/12/17
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
31/07/17
31/07/17
24/11/14
03/05/17
03/05/17
28/03/13
28/03/13
28/03/13
13/11/14
13/11/14
03/05/17
05/11/14
26/12/14
27/03/13
13/11/15
1
1
2
2
1
2
4
1
1
1
2
2
4
4
4
4
1
2
2
1
2
2
2
12
4
1
2
2
2
4
1
2
12
1
4
1
2
2
1
2
2
1
18-01-2018
11-08-2015
10-12-2015
12-12-2017
02-12-2014
14-08-2014
01-12-2014
13-10-2017
13-01-2017
30-11-2017
10-08-2017
04-07-2016
18-12-2017
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
08-12-2017
10-08-2017
30-11-2017
19-12-2017
19-12-2017
22-06-2015
29-09-2016
19-12-2017
100.00
101.15
100.00
100.00
100.00
100.23
1,172.57
100.00
110.10
100.67
100.00
100.00
98.00
116.24
101.09
101.14
99.97
94.67
100.00
100.00
100.00
100.00
112.98
111.00
86.63
100.00
100.00
100.00
100.13
93.60
100.00
100.00
100.31
107.92
100.00
97.35
100.00
100.00
100.00
100.00
118.74
100.00
101.55
100.00
100.00
100.00
111.14
98.50
1,142.13
110.34
106.74
100.00
100.00
100.00
96.50
100.00
100.00
88.05
100.13
95.24
100.00
100.50
100.00
100.00
101.00
102.00
90.84
100.00
100.00
100.00
100.00
91.24
100.00
100.00
100.30
101.73
101.47
100.00
100.00
100.00
97.10
100.00
101.53
100.00
18/12/18
29/12/18
01/06/18
29/06/18
12/12/18
29/06/18
29/03/18
29/12/18
12/03/18
29/12/18
08/06/18
08/06/18
29/03/18
18/02/18
29/03/18
29/03/18
29/12/18
31/05/18
31/05/18
28/11/18
11/06/18
11/06/18
29/06/18
29/01/18
29/03/18
29/12/18
29/06/18
30/01/18
30/01/18
29/03/18
02/05/18
01/05/18
29/01/18
27/03/18
27/03/18
29/12/18
29/06/18
01/05/18
02/11/18
22/06/18
26/03/18
10/11/18
38
Daily Movements Corporate Debt on 24-01-2018ffoksl 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
UN-CLASSIFIED
LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
ABANS PLC
ABANS PLC
ABANS PLC
9.95
PLC/BD/12/11/19-C2322-9.6
PLC/BC/23/09/18B9.625
PLC/BC/26/03/18C17
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19C15.5
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/18A14.25
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
LION/BC/17/06/18E13.79
LION/BC/17/06/18H14
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
SINS/BD/15/03/19-C2343
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/18C14.5
9.60
9.63
17.00
12.25
12.60
11.90
13.25
12.50
15.00
13.75
11.52
11.77
11.50
12.00
9.95
14.50
15.00
15.50
10.25
14.75
15.00
14.75
14.25
14.50
7.85
12.02
14.00
14.15
14.15
14.35
14.40
14.45
10.50
8.60
9.50
11.56
8.50
9.00
14.50
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
1000
1000
100
100
100
100
100
100
100
100
100
100
100
100
21,757,800
11,999,300
24,300,000
6,593,500
67,986,100
5,420,400
1,895,100
3,972,700
12,500,000
23,509,400
100
622,700
4,093,000
5,907,000
15,000,000
4,166,680
198,000
1,294,600
10,000,000
3,507,400
2,500,000
2,500,000
2,500,000
2,500,000
20,000,000
201,200
797,600
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
29,299,800
700,200
15,394,400
1,750,200
7,603,500
6,146,400
12/11/19
23/09/18
26/03/18
16/11/20
16/11/21
16/11/19
09/11/19
09/11/18
10/12/18
09/11/20
09/11/19
09/11/20
06/04/19
06/04/20
17/06/20
10/09/18
20/02/19
20/02/19
31/03/20
20/02/19
26/05/21
26/05/20
26/05/18
26/05/19
08/12/19
17/06/18
17/06/18
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
07/06/18
07/06/18
15/03/19
26/12/18
26/12/19
20/12/18
13/11/15
24/09/14
27/03/13
16/11/16
16/11/16
16/11/16
10/11/16
10/11/16
11/12/13
10/11/16
10/11/16
10/11/16
06/04/16
06/04/16
17/06/15
10/09/13
20/02/14
20/02/14
31/03/15
20/02/14
27/05/14
27/05/14
27/05/14
27/05/14
08/12/14
17/06/13
17/06/13
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
08/06/15
08/06/15
15/03/16
26/12/14
26/12/14
20/12/13
2
1
1
2
2
2
2
2
4
2
2
2
2
2
1
4
2
1
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
2
2
2
2
2
13-02-2015
19-12-2017
02-12-2016
21-09-2017
23-01-2018
22-01-2018
27-11-2017
02-01-2017
02-09-2016
27-07-2016
18-04-2017
10-01-2018
20-07-2016
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
09-05-2017
15-06-2015
100.00
100.00
107.00
100.00
100.00
100.00
100.00
99.50
102.03
100.00
100.00
100.00
98.46
100.00
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.28
102.67
100.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
103.84
101.64
100.00
99.96
100.00
100.00
98.70
100.12
100.00
100.00
100.00
99.88
100.00
100.00
102.00
100.00
101.05
99.28
102.00
100.00
100.00
100.00
100.00
100.00
1,000.00
1,160.48
111.80
100.00
100.00
100.00
100.00
100.00
100.00
95.00
100.00
100.00
100.00
114.06
10/05/18
23/09/18
26/03/18
14/05/18
14/05/18
14/05/18
08/05/18
08/05/18
08/03/18
08/05/18
08/05/18
08/05/18
04/04/18
04/04/18
29/12/18
29/03/18
29/03/18
30/03/18
29/03/18
29/03/18
29/06/18
29/06/18
26/05/18
29/06/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
14/03/18
07/06/18
07/06/18
14/03/18
22/06/18
22/06/18
29/06/18
39
Daily Movements Corporate Debt on 24-01-2018ffoksl 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
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
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
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
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13
13.25
11.34
8.25
11.34
8.00
9.50
7.75
8.00
8.25
10.43
10.43
12.75
10.47
10.47
13.75
13.00
12.60
11.13
11.13
13.25
13.25
9.40
9.10
9.50
10.75
8.81
8.71
9.00
12.50
8.90
13.50
13.00
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
79,981,764
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
7,836
200
10,200
16,000,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
3,610,200
101,300
21,288,500
10,000,000
10,000,000
10,780,100
14,219,900
28/12/21
05/10/23
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
24/10/23
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
24/12/19
20/09/21
20/09/19
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
24/12/14
20/09/16
20/09/16
1
2
1
2
4
1
4
1
1
2
2
1
2
2
1
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
06-12-2017
05-01-2016
09-08-2017
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
02-07-2015
29-03-2017
07-12-2017
100.00
100.00
100.00
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
100.00
100.00
98.70
100.00
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
95.99
100.00
90.00
100.00
100.00
99.98
100.00
99.00
27/12/18
04/04/18
04/10/18
04/04/18
04/04/18
04/10/18
20/03/18
20/09/18
20/09/18
20/03/18
20/03/18
27/12/18
27/06/18
27/06/18
24/10/18
24/10/18
24/04/18
24/04/18
24/04/18
24/10/18
24/10/18
09/06/18
09/06/18
29/12/18
29/12/18
29/06/18
29/03/18
29/12/18
03/10/18
29/12/18
18/09/18
18/09/18
40
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< 41
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/!
42