smd mpi14-may-2018 · 2,325 242 200 100 252 101 2,620 1,000 641 110 521 9,650 124 1,000 195 199 100...
TRANSCRIPT
-
6,444.96 6,478.87
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,575.46 8,620.58
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
14-05-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
924,426,590
517,679,012
184,520,402
406,747,578
739,906,188
Volume of Turnover (No.)
Domestic
Foreign
35,597,413
19,106,210
16,491,203
Trades (No.)
Domestic
Foreign
3,705
3,482
223
MARKET CAPITALIZATION (Rs.)
3,010,147,540,526
924,426,590
0
3.82
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,049,251,127,914
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
-
CARGO BOATHORANABRAC LNKA FNANCESINGHE HOSPITALSFORT LANDVIDULLANKASOFTLOGIC CAPAMAYA LEISUREAMANA BANKLANKA CENTURY
Company VWAPrev. Close
75.00 24.70 55.00 1.70
20.40 4.70 5.40
48.20 3.60
11.30
VWADays Close
Change(Rs.)
6.90 1.70 3.60 0.10 0.90 0.20 0.20 1.60 0.10 0.30
Change%
10.13 7.39 7.00 6.25 4.62 4.44 3.85 3.43 2.86 2.73
TOP 10 GAINERS
ADAM CAPITALAMANA LIFEMULLERSRENUKA HOTELSEDEN HOTEL LANKATAPROBANECIC [X]ORIENT FINANCEODEL PLCBANSEI RESORTS
Company
0.60 1.50 1.00
70.00 18.00 5.60
41.60 16.90 25.00 6.30
VWAPrev. Close
0.50 1.30 0.90
64.10 16.50 5.20
38.70 16.00 23.70 6.00
VWADays Close
Change(Rs.)
(0.10)(0.20)(0.10)(5.90)(1.50)(0.40)(2.90)(0.90)(1.30)(0.30)
Change%
(16.67)(13.33)(10.00)(8.43)(8.33)(7.14)(6.97)(5.33)(5.20)(4.76)
TOP 10 LOSERS
68.10 23.00 51.40 1.60
19.50 4.50 5.20
46.60 3.50
11.00
6,444.96 6,478.87 6,369.26ASPI 6,598.73 6,410.11 1.19
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
78.90 24.70 60.00 1.70 20.40 4.70 5.40 49.90 3.60 11.30
74.80 24.70 47.00 1.70 19.50 4.60 5.20 45.60 3.40 11.00
515 10,000 1,218
200 1,599
56,141 1,253
730 8,786
50,045
38,633.50 247,000.00 66,072.80 340.00
31,630.50 258,538.60 6,656.00 34,658.20 30,192.80 565,451.40
81
2523
1097
117
0.60 1.50 1.00 71.00 17.90 5.80 38.70 16.70 23.70 6.20
0.50 1.30 0.90 61.50 16.50 5.20 38.70 16.00 23.70 6.00
1,335,020 44,696 2,100 6,041
12,226 1,022
500 35,789
100 1,500
667,512.00 60,354.00 1,900.00
394,135.00 202,499.00 5,315.00 19,350.00 579,989.70 2,370.00 9,100.00
22202
161171
4512
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
PUBLICATIONS
PUBLICATIONS
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොට
ස ්ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස්
ලොදීශම් ලිපිය නිකුත් කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම
ආරම්භ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfj
p
ප්රතික්ෂශෂේපය nghWg;gspj;
jy පිළිගැනීම සහ
ශගවීම සඳහා
අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;g
Lk; ,Wjpj;jpfjp.
ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
3
https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
-
PUBLICATIONS
PUBLICATIONS
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස්
ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස්
ලොදීශම් ලිපිය නිකුත්
කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම්
නිකුතුව ගනුශදනුවීම
ආරම්භ වන
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;jy
පිළිගැනීම සහ
ශගවීම සඳහා
අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;
gLk; ,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතිකයට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ
ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
4
-
PUBLICATIONS
PUBLICATIONS
ලාභාාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh) අවසාන /
අන්තර්කාලීන ,Wjp /
,ilf;fhy
ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
ශකොටස්කර ලාභාාං / gzk;rhuh gq;Fyhgk;
සමාගම fk;gdp
සමානුපාතයtpfpjhrhuk ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය Jpfjpඅශේ්ෂෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp (&gh)
5
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
සමාගම fk;gdpමුලින්ම
ක්රියාත්මක වූ
දිනය khw;wg;gl;l
jpfjp
ශහේතුව fhuzk;
6
-
PUBLICATIONS
PUBLICATIONS
ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
7
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම් පිළිෙඳ
නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
දිශනන් අවසන් වූ කාලය සදහා අතුරු මූලය ප්රකා න
,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs; සමාගම fk;gdp
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
8
-
PUBLICATIONS
PUBLICATIONS
සාාංගමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
ලැයිස්තුගත සමාගම්වල අධ්ය්ෂෂකවරුන්ශේ ගනුශදනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
සමාගම fk;gdp
අධ්ය්ෂෂකශේ නම ,af;Feh; ngaH
අධ්ය්ෂෂක තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
අධ්ය්ෂෂක මණ්ඩල ශවනස්වීම් ,af;Feh; rig khw;wq;fs;
පත් කිරීම් epakdq;fs;
සමාගම fk;gdp විෂය tplak; දිනය jpfjp
Annual General Meeting
Annual General Meeting
Annual General Meeting
අධ්ය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
9
-
Share Prices and Trends 14-05-2018/
MAIN BOARD MAIN BOARD
300 100 826
7,920 1,100 3,746 1,000
420 3,925 6,626 2,348 1,999
14,400 370
2,600 578 180
3,137 1,700
100 100 116 100 100 200 114
206,041 2,510
500 28,000
110,773 1,500
100 10,293 3,455
500 369
1,000 100
8,422 2,133
780 220
2,000 200 114 571 200 200 100 100
1,403 101 500 368 100
229 2,500
100 101 100
5,037 100 105
1,000 2,050 1,950
600 7,353
425 9,730
450 500
1,410 1,380 1,000 2,325
242 200 100 252 101
2,620 1,000
641 110 521
9,650 124
1,000
195
199
100
7,360 210
3,555 924
1,000 246
16,657 189,104
2,240 685 719
2,220 6,481
148 106 128
A.SPEN.HOT.HOLD.ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACMEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALUFABALUFABAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREASIA ASSETASIA CAPITALASIA CAPITALASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABOGAWANTALAWABROWNSC M HOLDINGSC T HOLDINGSC T LANDC.W.MACKIECARGILLSCARGILLSCARGO BOATCARGO BOATCARGO BOATCDBCDBCDBCDBCDBCDB
CDBCDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON INV.CEYLON INV.CFTCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]CONVENIENCE FOODDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIMO
30.40 88.00 18.90 18.80 18.90 18.90 18.80 18.90 18.80 18.90 18.80 18.90 42.00 6.20
51.70 69.10 69.20 69.10 20.00 20.10 45.80 45.60 47.10 47.90 48.00 49.90 1.30 8.10 8.00
24.30 10.40 10.30
134.00 25.70 25.50 25.70 25.70 25.50 16.10 16.30 70.00 64.50
175.10 32.70 49.00
198.10 198.10 75.00 74.80 74.90 87.10 87.00 89.70 87.10 87.00 88.50
87.00 78.50 99.00 98.30 98.10 98.00 38.00 37.90 37.60 41.30 41.20 4.70
90.00 89.80 90.00 90.50 38.70 7.20 7.10 7.30 5.50
975.00 19.50
134.00 135.00 134.00 134.00 133.90 133.50 133.20 133.10 133.00 103.30
450.10
7.40
7.20
7.30
115.50 115.10 115.00 115.00 114.90 115.00 14.20 14.10 14.00 13.90 14.00 14.10 14.00
450.80 451.00 450.00
1.90
3.30
1.40
0.60
1.00
0.50
0.40
0.20
0.70
0.30
0.90
0.10
0.50 2.90 0.30 0.80
1.10
0.60
0.10
2.90
4.90
0.10
1.00
0.20
213
172834
1984271521
1341111112
20214
1231
115112113613111241112211
321215131224
102731612331232
122423
193
1
2
1
1
72
11374
12896181629
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
XD XD XD XD
XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 10
-
Share Prices and Trends 14-05-2018/
MAIN BOARD MAIN BOARD
1,000 11,237 5,463 1,000 7,481
600 11,000
400 100 122 100
12,499 68,873 1,001
13,499 5,001 6,487 3,413
10,700 50,002 8,204
253
543
1,000 74,700 50,000 41,000
800 605 100 591 300
13,208 100
1,000 1,025 1,099
500 15,002 10,098 18,195
100 900 200
1,680 102
1,330 1,345
18,426 53,500
975 200 100
11,167 277,837
4,365 415
1,705 278
1,503 700 220
10,000 278
2,500 6,349
201 100 125
6,251 500
19,374 2,110 1,040
46,050 230
25,325 10,430 23,422
341 1,909
11,304 8,300
600 1,615
506 518,767 184,183
100 296 100
1,000 1,000
500 150
15,435 396 530 200
2,700 1,572 5,100
100 2,020 4,900 4,932
258 49,762
500 476 300
DIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDOCKYARDDOCKYARDDURDANSDURDANS[X.0000]EAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHEMAS HOLDINGSHEMAS HOLDINGS
HEMAS HOLDINGSHNBHNBHNBHNBHNB[X.0000]HNB ASSURANCEHORANAHOTEL SIGIRIYAJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKAHAWATTEKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA IOCLANKA IOCLANKA IOC
85.50 85.10 85.00 85.50 21.00 21.10 21.00 21.00 82.00 82.10 84.50 74.00 17.30 17.40 17.30 17.40 17.60 17.60 17.50 17.60 5.50
5.60
5.70
4.80 4.70 4.80 4.70
29.50 29.20 29.30 29.20 29.10 29.00 30.00 29.00 29.50 19.50 20.40 70.00 70.00 70.00 69.50 69.00
127.00 216.10 216.00 216.00 216.50 12.70 12.50 73.30 71.00 73.20
125.10 125.00
125.00 243.90 242.60 242.50 242.30 188.50 93.10 24.70 60.00 23.20 23.00 22.90 22.80 22.90 22.80 22.90 22.80 22.70 22.60 22.50 22.40 22.30 22.10 22.00
162.00 162.50 162.00 162.00 161.90 162.00 161.00 160.00 160.00 38.90 35.60 38.90 9.00 8.90
66.50 43.50 43.00 16.50 11.10 11.20 11.30 11.40 11.20 11.10 11.30 11.30 11.20 11.10 11.30 35.60 36.00 35.90
0.40
0.10
0.90
0.40
0.10
0.20
0.30
1.70
1.70
0.20
1.50
0.20
0.40 0.50
0.10
0.50
1.00
0.10
2.00
1.00
2.00
0.10 0.10
0.40 0.50
1211914231118225942
121
2
1
1173
1643121511112
113
1716151325612126
4521132141421133543
10277
1623
18613
1119261312311
18232335131821121
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 11
-
Share Prices and Trends 14-05-2018/
MAIN BOARD MAIN BOARD
1,480 4,620 2,500
60,263 700
4,000 500
1,200 2,000 2,000
12,489 100
1,000 1,000 1,000 1,000
200 19,100
221 69,259
100 1,625
100 20,610 31,060
115,585 100
17,862 1,900 8,097
10,100 10,050
767 1,000
18,404 100
1,597 100 200 910 100
10,000 100
5,645 298 130
4,267 10,000
732 28,968
114,792 1,000
11,000 378
1,850 200
1,569 102
1,500 3,767
18,466 286
1,250 625 496 369 214 100
1,250 1,600
144 356 200
3,801 900 100 500
2,000 610
14,147 816
1,784 1,000 1,300 1,750 7,648 6,000
20,708 1,620
11,281 648 889 500 111 435 500 200 500 100
1,000 4,936 1,270
200 1,000
166 301 150
1,000 700
2,139 2,300
240
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA VENTURESLANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LB FINANCELB FINANCELB FINANCELION BREWERYLION BREWERYLMFLMFLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORP
35.60 35.30 35.20 35.00 34.70 34.50 34.20 34.10 34.20 34.50 35.00 35.40 34.60 35.00 34.60 35.00 35.40 35.00 34.60 34.50 34.40 34.40 34.30 34.20 34.10 34.00 34.10 34.00 34.10 34.00 33.90 33.70 33.60 33.80 34.00 34.50 34.60 34.80 34.90 34.00 34.30 34.00 34.30 34.00 45.00 94.90 7.20 7.10 7.20 7.10 7.00 7.10 7.00
26.20 26.00 21.50
21.20 22.00 21.30 21.20 21.10 21.00 21.10 21.00 21.10 21.00 21.10
123.40 122.50 122.10 544.00 545.00 170.00 172.00 116.20 116.00 115.40 115.20 115.10 115.00 115.10 115.00 115.20 115.10 115.10 115.00 115.10 115.00 115.10 115.00 115.10 11.00 11.20 11.50 11.40 10.60 10.50 10.60 10.50 10.40 10.30 11.00 11.20 11.00 11.30 9.80 9.60 9.70 9.60 8.20 8.00
57.50
1.50
0.30
1.60
0.20
0.90
0.80
0.20
1.50
0.10
0.20
263
11271332211111173
1015169
2214152221511113141314431
161811371
3122813331311221133131311311462
145
102111162211251312121341
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; 12
-
Share Prices and Trends 14-05-2018/
MAIN BOARD MAIN BOARD
200 355,302
400 1,947
740 4,000 3,513 5,141
100 1,000
100 2,000
100 300
4,061 1,323 1,000
87,525 9,027
448 132 202
6,376 1,000 2,332
185 1,500 6,045
596 12,000
250 27,742 5,005
50,000 72,901 3,002 1,000 1,125
108 32,706 20,829 2,000
200 190
2,200 53,153 1,826
108,066 2,176
55,000 1,500
647 2,153
193,477 5,000
19,323
105 6,950
709 274 200 160
6,985 2,000
490 500 500
10,000 6,012
27,400 200
10,200 346 780 136 220
10,010 21,500 25,000
30,228 12,143
148 1,500
109 3,701
592 385 955 100 500 228
1,034 525
3,398 309
2,616 245 150 357 100 564
2,686 1,113
1,750
1,000 3,710
600 7,490
100 500
1,690
MELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMULLERSMULLERSNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANESTLEON'ALLYON'ALLYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPDLPEOPLE'S INSPEOPLE'S INSPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY REGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRI
RENUKA CAPITALRENUKA CAPITALRENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELSSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABL
57.80 58.00 12.60 12.50 12.40 12.30 12.20 12.40 12.70 20.00 1.00 0.90
135.30 135.20 135.30 135.30 135.60
0.90 0.90
86.80 86.90 86.80 86.50 86.60 4.50
1,712.00 80.00 80.00 16.60 16.50 16.60 16.00 3.40 3.30 3.30
126.00 23.10 23.00 13.30 15.10 15.20 15.10 15.20 15.10 15.20 15.10 5.70 5.60 7.40 7.50
97.00 99.00 97.00 2.30 2.20 2.30
4.70 4.60
255.50 255.00 260.00 16.20 16.10 16.30 16.40 16.80 17.00 21.50 12.40 12.30 12.40 12.30
104.50 105.00 104.70 105.00
0.60 0.50 0.30
300.00 300.00 299.60 300.00 299.60 300.00 299.60 299.50 299.00 299.40 299.00 299.40 299.50 299.00 299.00 299.00 298.50 106.30 107.00 106.00 18.00 85.10 85.00 53.00
52.70
12.90 12.80 12.70 12.80 13.10 12.80 2.20
0.50
0.70
0.20
0.10
0.10
0.50
0.40
0.20
0.10
0.10
0.10 1.10
0.10
1.00
0.10
0.10
0.20
0.80
0.30
0.20
0.30
1916427
10111112211
12341182323
181
101723
128161
187511194
3732538
1923
23
121112111126
22127322231
31111218955121417452241236
8
1483112
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
-
Share Prices and Trends 14-05-2018/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
507 12,000 1,000 6,480 2,000 2,800 1,000
11,000 500
20,061 200 165 200
1,920 1,000
13,000 16,380 23,298 51,410 1,000 2,543
100 1,000
120,690 477 100 124 245 100
5,400 800
5,000 100
5,000 5,100
13,618,064 8,401
269 5,000
703 6,500
16,000 3,768
25,838 161
41,970 1,500 5,350
1,000,000 1,000
140,180 2,000 2,000
33,900 300
273,010
757,741 764
2,000 7,486
2,000,000 6,900
15,110 670,000 39,059 13,890
140 5,500
250 13,360
402,264 848,038
1,950 5,018 5,000
25,600 16,100 13,000 10,500
101 200
2,600
1,292
1,100 100 185
52,722 1,025 1,461
200 232 245
6,770 100
5,215 1,500 4,113
100 2,551
278 200
53,241 2,900
22,060
164
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICTAL LANKATALAWAKELLETALAWAKELLETALAWAKELLETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKA
TEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAWATAWALA
ABANS FINANCIAL
2.30 2.20 2.30 2.20 2.30 2.20
15.80 15.70 38.10 38.00 26.90 26.60 27.00 22.70 22.70 22.90 22.70 22.60 22.50 22.40 22.50 22.40 22.20 22.00 22.40 22.50 22.00 15.70 58.40 58.50 58.00 30.70 29.80 30.00 30.00 30.00 30.50 30.60 30.50 30.60 30.70 30.80 30.90 31.00 31.10 31.30 31.20 31.00 30.00 30.90 31.00 30.70 30.60 30.50 30.20 30.10
30.00 30.60 30.70 30.60 30.00 30.60 30.30 30.00 30.60 30.70 30.60 30.50 30.30 30.20 30.10 30.00 30.10 30.50 30.60 30.50 30.60 30.70 30.80 4.80 4.60 2.00
45.00
185.10 185.00 185.10 185.00 185.10 185.00 187.00 13.90 13.60 13.50 13.40 13.40 13.50 13.40 82.20 7.30
66.90 65.60 4.60 4.70
30.00
22.30
1.10
1.90
0.20
0.10
1.00
0.20
0.50
0.30
1.30
0.80
21216312219111111
11251111
1111121613124
194247324
13122411
3022519
331111321651124
3536121
10733214
9
211253154
101
12292621464
2
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD
XR XR
Total Trades 2,231
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
-
Share Prices and Trends 14-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
1,335,000 3,500 1,050
25,136 6,855 1,199
500 18,445 22,000 5,000 1,500
100 1,500
584 100
22,320 19,600
168 2,606
400 85,500 21,500 3,400
79,500 192,000 15,010 2,110 1,000
21,605 1,250 1,200 8,000
500 1,000
200 1,165
337 134 150 316
12,302 102,000
100 25,000
100 95,500
250 137,706 459,000 55,200 55,000
200 332,000
100 466,549 921,174
20,000 2,000 5,000
736,549
14,000
77,399
2,924,126
13,000
55,005 200
4,555 500
500 400 398 100 673 450 250 300 295 874 500 400 658 950 100 105 975 423 213 460 105 170 500 200 100 302 300 918
1,428 2,310
17,461 500
5,500 300
1,430 500
9,585 100 200
1,841
ADAM CAPITALAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA LIFEAMANA LIFEAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSANILANA HOTELSARPICO INSURANCEASIA SIYAKAASIA SIYAKABANSEI RESORTSBANSEI RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBRAC LNKA FNANCEBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITCOM.CREDITCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKA
0.50 4.60
16.60 16.50 16.40 16.50 16.40 16.50 16.40 3.40 3.50 3.40 3.50 3.40 3.60 1.40 1.30 1.40 1.30 0.90 0.90 0.90 0.90 0.90 0.90 1.00 1.20 1.30 1.20
18.40 2.30 2.30 6.20 6.00
39.50 14.20 51.50 55.00 56.00 55.00 4.60 4.50 4.60 4.50 4.60 4.50 4.60 4.50 4.40 4.50 4.40 4.50 4.40 4.50 4.40 4.30
4.40 4.30 3.20
3.10
3.00
3.10
3.00
3.10
3.70 3.70 7.00 3.20
61.00 61.90 62.00 62.70 62.80 63.00 63.40 63.50 64.90 65.00 66.50 68.90 69.00 68.80 66.50 65.00 62.10 62.00 65.60 65.60 66.00 63.10 62.70 62.50 62.20 62.00 61.50 62.20 62.00 43.00 43.00 2.80 2.70 2.80 5.70
17.90 16.50 17.00 16.60 16.50
0.10
0.10
0.30
3.60
0.20
0.10
0.10
0.20
0.30 0.30 0.50
0.20
0.10 0.10
1.50
2062
241331
13911115178131
1131242416322112221339211152
1215782
101
3424
211
29
1
5
56
1
10212
1772272318222322213521121217824121525121
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; 15
-
Share Prices and Trends 14-05-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
7,100 100
1,200
8,666
10,100 9,662 3,600
282 3,409 1,800 5,000
300 5,000 1,500 1,300 1,122
700 1,700 2,700
15,274 2,000
400 1,700
876 11,000 1,700
16,825 8,424
915 2,200
11,260 10,000
100 10,131 12,300
184 7,200
12,270 100
3,700 3,601
100 2,500
100 1,600
10,821 3,915 2,482
500 897,500 10,000 10,000 2,000
100 100
100 1,543 1,798 1,258 3,000
20,020 3,965
100 1,270 2,900 6,730
542 4,541 5,132
804 2,110
11,750 4,130
200 100 100
5,215 100 300 165 100 600
4,561 3,091
11,645 7,910
292,091 3,685
100 1,316
29,500 37,348
152 400 200
1,050 395
1,100 150 601 500 100 500 429 120 230
12,000 4,000 5,000 1,020
20,000
ELPITIYAELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIHATTONHATTONHATTONHATTONHVA FOODSKEELLS FOODKEELLS FOODKEELLS FOODLOLC FINANCELOLC FINANCELOLC FINANCELUCKY LANKA[X.0000]MAHAWELI REACHMASKELIYA
MASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCERAIGAM SALTERNSRENUKA HOTELSRENUKA HOTELSRENUKA HOTELSRENUKA HOTELSRENUKA HOTELSRENUKA HOTELSRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAPROBANETESS AGRO
28.00 27.50 10.60
10.50
9.10 9.20 9.30 9.20 9.30 9.20 9.30 9.20 9.30 9.40 9.30 9.40 9.30 9.20 9.30 9.20 9.30 9.20 9.10 9.20 9.30 9.20 9.30 9.40 9.30 9.40 9.30 9.20 9.30 9.20 9.10 8.80 8.90 8.80 9.00 8.90 8.80 8.30 8.00 8.10 7.90 6.40
139.00 137.00 137.00
3.90 3.80 3.90 0.90
16.60 21.20
20.20 21.10 21.20 20.50 20.20 20.10 20.00 23.70 16.50 16.40 16.30 16.50 16.30 16.30 16.20 16.10 16.00 2.30
70.00 71.00 66.00 65.00 61.50 65.00
167.10 168.00
8.80 9.00 9.10 9.20 9.10 9.00 9.20 9.30 9.20 9.10 9.00 8.90 9.00 1.70
10.90 10.70 5.30 5.40
32.00 31.10 30.30 31.80 32.00 24.50 24.70 24.40 24.30 24.40 5.20 0.90
0.10 0.10
0.20
0.10
0.10
0.20
1.30
0.90
5.00
4.10
0.70
0.30
0.10 0.40
632
2
91051
105131131214
20312182
13322311671351691212
101654
18414
11
1214264145414
133373411511221465136117
101123151321111221251
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
-
Share Prices and Trends 14-05-2018/
DIRI SAVI BOARD
WATCH LIST
22,120 2,000 5,302
15,003 9,000 1,000
500 9,500
10,008 100 337
11,010
7,000
250 101 101
15,000
3,600 5,000 3,403
51,445 12,035
114,381
TESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]VALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM INVESTMENTSADAM INVESTMENTSAGALAWATTEBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]LANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTSWARNAMAHAL FINSWARNAMAHAL FIN
0.80 0.90 0.80 0.90 0.80 0.90
22.10 22.00 22.00 21.00 21.00
0.30
0.20
17.40 0.90 0.40
0.30
3.80 3.70 3.80 3.70 2.30 2.20
0.10
1.00
0.10
21444113511
3
1
322
3
517
353
29
Qty
Qty
Security
Security
Price
Price
(+)
(+)
(-)
(-)
Trds
Trds
XR XR XR XR XR XR
Total Trades
Total Trades
972
94
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; 17
-
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[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.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
3,040,997 461,440
2,150 506,764,100 122,787,608 27,645,240 3,497,192 6,154,855
218,891 60,245
328,673,541 17,005,166
63,185,250 730,397
45,102,082 140,246,791
506,679 9,486,043 1,833,488
24,247,061 1,007,387 4,075,977 1,356,936
164,029,383 25,674,596 9,046,398
56,428,863 88,749,054 1,194,782
101,559,013 473,213
92,239,723 54,653,410 61,617,369 12,837,153 2,329,665
11,875,131 345,767
2,264,817 41,709 65,033
861,145,536 283,148
7,600 19,671
1,593,470,104 26,275
2,799,489 1,999,999 1,902,338
33 3,910
12 29,821
121,552,867 32,630
5,124,140 10
60,600 34,703
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
46,299,223 945,611,516 65,013,174
265,097,688 101,250,000 97,199,341
395,451,248 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 177,463,062 41,148,113
236,599,023 442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 280,902,248 54,778,867
184,104,010 181,995,082 202,074,075 100,000,000 57,966,232 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 4,200,000,000
3,006,000 148,018,370 36,000,000
412.90 69.10
158.70 1.30 8.00
98.00 990.00
1,770.00 78.50 87.50
133.10 103.30
115.00 29.30
188.50 242.50 93.10 33.40 22.10
115.00 45.00
122.10 12.40 0.90
135.60 87.50
86.60 16.00 23.00 15.10 13.30 0.50 0.30
298.50 106.00 85.00 52.70 15.70 2.00 4.60
185.20 13.40 65.60
15.00 22.30 3.60 1.30 0.90
18.40 400.00 39.50 55.00 62.10 43.00 2.80 3.90
2,580.30 16.00 21.00
Company Name ForeignHolding
Qty
IssuedQuantity
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/18
14/05/1814/05/1814/05/1814/05/1814/05/1811/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1808/05/18
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/18
10/05/1814/05/1814/05/1814/05/1814/05/18
14/05/1811/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1808/12/1614/05/1811/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
418.00 69.00 158.70 1.30 8.10
100.00 1000.00 1800.00 78.50 87.00 133.00 103.40
115.00 29.50 188.50 242.30 91.70 33.70 22.00 115.10 47.00 122.10 12.70 .90
135.50 90.00
86.60 16.00 23.00 15.10 13.30 .60 .30
298.50 106.00 85.00 52.70 15.60 2.00 4.60
187.00 13.40 65.60
16.00 22.30 3.60 1.30 1.00 22.35 18.40 415.10 39.50 55.00 62.00 43.00 2.80 3.90
2580.30 16.00 21.00
12,696,414,873 2,328,393,600 1,180,331,250 1,090,970,183 1,050,639,960
21,242,371,024 6,350,335,200
35,400,000,000 628,469,744
4,051,182,013 125,860,892,780
6,715,860,874
30,486,234,120 2,966,625,000
18,322,075,779 95,896,927,640 4,655,000,000 2,161,331,368 5,006,227,981
54,648,000,000 2,250,000,000
17,051,439,359 2,054,893,553
678,140,805 24,063,991,207 3,600,459,888
20,489,475,392 7,080,986,064 4,600,000,000
23,855,923,478 897,750,000 595,883,386 184,219,830
83,849,321,028 5,806,559,902
15,648,840,850 9,591,140,821 3,172,562,978
200,000,000 266,644,667
10,913,571,534 14,624,843,737 3,861,435,760
954,152,715 1,484,323,078 9,005,005,922
650,000,000 1,620,001,166
448,000,000 1,218,639,489 2,243,342,000 4,255,467,088
13,086,880,070 2,888,844,990
13,677,197,695 17,857,591,276 16,380,000,000 7,756,381,800 2,368,293,920
756,000,000
30,325,385 32,155,215 7,379,300
839,207,830 130,909,344 198,675,882
6,133,882 18,857,082 7,904,610
45,248,019 937,841,901 64,188,281
262,394,729 100,150,947 90,696,230
391,198,474 48,587,187 63,529,520
222,954,426 472,672,030 49,863,998
138,152,460 165,123,252 752,145,500 175,955,451 41,145,618
235,925,512 431,255,155 200,000,000
1,579,434,724 66,758,489
1,182,109,583 609,049,461 272,942,052 47,110,679
179,187,188 180,111,445 201,852,461 94,427,300 49,683,005 58,285,435
1,085,901,658 41,514,200
63,507,979 66,262,980
1,789,705,271 499,935,000
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 4,200,000,000
3,006,000 147,992,140 35,998,700
418.00 69.20 158.70 1.30 8.10
100.00 1075.00 1800.00 78.50 89.70 135.00 103.40
116.00 30.00 188.50 243.90 93.10 0.00 23.20 118.50 47.00 123.40 12.80 1.00
136.90 0.00
86.90 16.00 23.10 15.20 13.30 0.60 0.30
300.00 107.80 85.10 53.00 15.80 2.00 4.80
187.00 13.90 66.90
0.00 22.30 3.60 1.50 1.00 0.00 18.40 0.00 39.80 60.00 69.00 43.70 2.80 3.90 0.00 16.70 0.00
418.00 69.00 142.00 1.30 8.00 98.00
1000.00 1800.00 78.50 87.00 133.00 103.30
114.90 29.00 188.20 242.30 91.70 0.00 22.00 115.00 45.00 122.10 12.20 0.90
135.20 0.00
86.50 16.00 23.00 15.10 13.30 0.50 0.20
298.50 106.00 85.00 52.70 15.60 2.00 4.60
185.00 13.40 65.60
0.00 22.30 3.40 1.30 0.90 0.00 18.40 0.00 39.50 47.00 61.00 43.00 2.70 3.80 0.00 16.00 0.00
21318 269232
7518 267853 24412
523364 2075 3600
196250 244170
2007810 13947
1548248 515453 132138 946443 21595
0 3232685 8382825
13549 364509 197535 86907
929672 0
706015 443872 48975
1682621 1436
16758 7500
17588125 96705
276306 151214 188874
5200 1405
10515669 244672 31718
0 3657
30193 60354
359122 0
23000 0
7980 66073
849095 850197 17090
3577250 0
579990 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
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 FINSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIESKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
5,954,393 1,174,760
5,000 1,531,961
458,006 171,493,255
25,115
45,500 21,500
5,793,841 4,030,431
603,471 16,245,121 10,322,680
182,677,142 76,565
87,241,856 3,555
11,278,683 29,545,568 51,340,119 75,451,400
506,423 29,953,911
19,807 5,314,930
4,784,952 133,046 20,930
638,500 252,899 16,300
1,401,111 5,649,168
1,621,488 581,022 204,926
1,735,862 10,602 17,551 85,354 58,914
3,939,800 10,147
35,300 3,841,383
15,415,801
537,830
72,475,061 62,958,930 6,707,650
688,160,000 67,928,384
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
4,600,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
176,028,410 24,000,000
282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 1,742,490 5,808,290
33,853,200 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
90.00 10.90 7.00 5.40
31.90 24.40 69.90
0.80 24.00 2.20
134.00 198.10 975.00
1,026.10 450.10 21.00
190.00 172.00 544.70
1,712.90 2.30
15.00 16.20 33.90
112.80
700.00 561.00
1,351.10 6.40
137.00 1.60 0.90 2.30
38.70 55.00 57.10
127.00 344.70 509.60 625.00 40.50 0.90
420.00
0.10 54.00
7.10
102.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/12/1614/05/1811/05/1814/05/1814/05/1814/05/1814/05/18
23/11/1704/01/1614/05/18
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/1811/05/1814/05/1814/05/1814/05/1814/05/1811/05/1814/05/1814/05/1814/05/18
14/05/1811/05/1814/05/1814/05/1814/05/1811/05/1814/05/1814/05/18
14/05/1811/05/1809/05/1814/05/1823/04/1814/05/1809/05/1814/05/1814/05/1811/05/18
27/03/1828/03/18
10/05/18
09/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
90.00 10.70 7.50 5.40 32.00 24.40 69.90
.80 25.00 2.20 .00
134.00 198.10 975.00 1050.00 469.90 21.00 190.00 172.00 545.00 1712.00
2.30 13.90 17.00 33.50 103.80
779.70 561.00 1352.00
6.40 137.00 1.60 .90 2.40
38.70 55.00 56.10 127.00 339.00 510.00 640.00 38.00 .90
498.50
.10 55.00
7.40
102.00
6,450,280,429 686,252,337
3,716,064,000 2,166,915,450 9,150,000,000 3,970,347,960
66,741,386 792,000,336
1,100,000,308 52,385,320
2,144,000,000 50,713,585,539 92,664,000,000
192,212,900,901 1,237,775,000
96,600,000,000 5,966,000,000 6,879,656,000
43,576,000,000 92,026,345,573 1,292,025,000
71,600,190 1,910,953,717 1,017,000,000 2,655,876,000
14,691,663,000 11,633,737,500 2,593,571,560
425,143,424 3,493,500,000
281,645,456 21,600,000
649,076,836
846,369,000 4,009,500,000
899,325,000 3,773,471,625
229,763,921 887,972,904
3,630,181,250 1,371,054,600
254,700,000 630,000,000
10,100,002 299,204,712
68,729,481 60,790,340 5,894,070
687,023,157 62,271,716
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,814,074 251,990,486 90,376,154 12,356,090 2,697,752
4,567,846,137 31,353,530 33,641,702 79,963,120 53,196,160
532,028,920 4,772,852
117,567,412 29,704,234 23,471,396
19,116,989 20,715,357 1,880,734
66,354,729 25,427,355
176,028,410 24,000,000
281,556,920
21,298,294 71,661,458 15,504,467 29,333,205
596,139 1,618,150 5,529,010
30,410,541 279,276,581
1,242,840
101,000,020 5,356,372
50,495,900
10,690,200
0.00 11.10 0.00 5.40 32.00 24.70 69.90
0.00 0.00 2.30 0.00
134.00 198.20 975.00 1050.00 470.00 21.80 0.00
172.00 545.00 1740.00
2.40 0.00 17.00 33.50 110.00
779.70 0.00
1352.10 6.40
139.00 0.00 0.90 2.40
38.70 0.00 0.00
127.00 0.00
510.00 0.00 38.00 1.00 0.00
0.00 0.00
0.00
0.00
0.00 10.70 0.00 5.20 30.30 24.30 69.90
0.00 0.00 2.20 0.00
132.00 198.00 975.00 1050.00 450.00 21.00 0.00
170.00 544.00 1712.00
2.20 0.00 16.10 33.50 103.80
779.70 0.00
1352.00 6.40
137.00 0.00 0.90 2.30
38.70 0.00 0.00
127.00 0.00
510.00 0.00 38.00 0.90 0.00
0.00 0.00
0.00
0.00
0 16277
0 6656
67472 521846
70
0 0
279319 0
13664 141843 235950
1050 466360 409205
0 687772 272356 356640 500447
0 172587
134 1698
780 0
8112 69254
965082 0
1800 9547
19350 0 0
25400 0
26010 0
76 1900
0
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
-
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
ADAM CAPITALBROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM 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 HOTELSHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SERENDIB HOTELS[X.0000]SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKA
92,895,797 37,999,203 6,414,566
153,854,748
105,928,724 32,024,397 44,916,609 3,398,995
1,597,922,497 2,913,559
179,856,500 814,999,938 307,088,088
1,498,809,522 375,613,467 66,669,796
906,662
485,250 10,480,607 24,818,599
439,299 9,138,632
8,357,164
171,730 2,318,961
247,792
426,704,053 98,284
158,616 961,503
3,353,489 65,075,399
2,200
2,321,694 100,978
7,754,219 2,794,861 1,066,956
306,902 309,087
12,537,225 145,057 21,301
12,002,864 38,125
8,246,770
19,325,553 30,885
116,269,375
1,000,000,000 71,858,924
120,000,000 167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,933,259 1,387,527,097 1,165,397,072 2,035,038,275 1,192,543,209
136,492,280 180,000,000
252,000,242 1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
898,552,400
16,363,724 207,740,888
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
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000
36,011,056
75,514,738 9,000,000
139,637,494
18.90 82.10 7.00
20.00
51.70 175.10 166.40 24.00 4.80
216.50 125.00 160.00 58.00 12.30 22.00 60.00 20.40
0.50 4.30 3.00 5.20
21.00
0.30
60.40 12.50
23.70
24.30 10.30 84.50 74.00 4.50
56.00
1.70
30.40 48.20 52.70 14.90 14.90 7.30
27.90
60.00 87.20 8.90
257.00 14.00
18.00 42.00 15.70
Company Name ForeignHolding
Qty
IssuedQuantity
14/05/1814/05/1814/05/1814/05/18
14/05/1814/05/1814/05/1811/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1811/05/1814/05/18
14/05/1814/05/1814/05/1814/05/1814/05/18
14/05/18
27/09/1714/05/18
14/05/18
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/18
14/05/18
14/05/1814/05/1811/05/1811/05/1811/05/1814/05/1802/05/18
14/05/1811/05/1814/05/1814/05/1811/05/18
14/05/1814/05/1814/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
18.90 82.10 7.00 20.00
51.70 175.10 175.00 24.00 4.70
216.50 125.00 160.00 58.00 12.40 22.00 60.00 20.40
.60 4.30 3.10 5.20 21.00
.30
60.10 12.50
23.70
24.30 10.30 84.50 74.00 4.60 55.20
1.70
31.60 49.90 53.40 14.90 16.40 7.50 27.90 .00
60.00 98.90 8.90
260.00 15.10
18.00 41.60 16.00
18,900,000,000 5,899,617,660
840,000,000 3,352,951,360
20,989,995,527 35,266,361,848 32,678,782,490 2,951,929,200 9,383,592,000
16,237,500,000 71,866,657,375
222,004,335,520 67,593,030,176 25,030,970,783 26,235,950,598 8,189,536,800 3,672,000,000
126,000,121 5,882,400,000
11,160,000,000 5,214,169,038
22,817,746,413
269,565,720
988,368,930 2,596,761,100
6,449,467,515
27,642,066,383 5,443,112,714 2,157,054,484
617,563,596 6,342,775,182
12,529,001,464
676,984,022
10,223,216,304 2,500,470,243
23,334,258,310 1,931,040,000 2,682,461,036
705,548,117 882,239,208
194,022,011,033 351,540,000 490,500,000
12,959,706,342 1,799,000,000
504,154,784
1,359,265,284 378,000,000
2,192,308,656
999,448,720 71,423,280
119,960,799 167,500,204
404,299,125 194,661,955 194,159,948 122,761,554
1,954,864,000 65,101,141
574,227,083 1,376,487,048 1,154,099,352 1,948,333,505 1,192,543,209
136,272,126 178,775,755
252,000,142 1,365,743,100 3,719,469,117 1,002,716,958 1,086,455,353
898,552,400
14,865,751 207,533,525
271,880,031
1,119,853,038 506,456,895 24,435,715 8,183,610
1,363,446,476 221,424,813
398,225,895
335,026,531 51,260,315
442,296,178 129,269,958 178,758,539 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,837,671 6,916,289
21,937,083
50,317,809 8,962,966
135,967,953
18.90 82.10 7.20 20.00
52.90 183.00 175.00 0.00 4.80
216.50 125.10 162.50 58.00 12.40 23.00 0.00 20.40
0.60 4.60 3.20 5.80 22.50
0.30
0.00 12.70
23.70
25.30 10.60 84.50 75.00 4.70 57.00
1.70
31.60 49.90 0.00 0.00 0.00 7.50 0.00 0.00 60.10 0.00 9.00
262.40 0.00
18.00 41.60 16.00
18.80 82.00 7.00 20.00
51.70 175.10 175.00 0.00 4.70
215.00 125.00 160.00 57.50 12.30 22.00 0.00 19.50
0.50 4.30 3.00 5.20 21.00
0.20
0.00 12.50
23.70
24.30 10.30 84.50 73.20 4.50 55.20
1.70
30.40 45.60 0.00 0.00 0.00 7.10 0.00 0.00 60.00 0.00 8.90
255.00 0.00
18.00 41.60 15.70
564156 22568
1200310 20000
134684 38705
175 0
788590 970249
36674744 116469723 20632876
540129 5196785
0 31631
667512 11762200 11393917
5315 450979
4706
0 902760
2370
680476 1168125
8450 928661 10890
664
340
9468 34658
0 0 0
27325 0 0
17882 0
17900 309915
0
1800 42
4055
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
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
TANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYCITRUS KALPITIYA (DS)MAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
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
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
628,260 459,627,845
98,663 107,754,085
146,459 33,986,134
168,696 64,615
108,120 355,060 198,614
2,708,825 228,503 242,984 37,527 84,073
205,021
347,585
1,003,004
1,875,432
7,803,436 6,703,712 4,538,436
95,670 3,978,736
15,051,480 10,051,164 1,445,471
60,281 331,800
1,371,990 130,625 37,658
72,371,182 21,091
39,155,812 362,417 46,026
1,144,841,069 74,704
206,138,084 120
1,939,667 4,373
20,000,000 577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447
228,000,000 43,267,000 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
356,869,666 25,602,730 89,034,626 12,856,830
6,588,636 25,833,808
81,250,000 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
800,000,000 360,000
147,964,860 750,000
44.00 5.50
16.50
1.20 6.00 0.80
16.50 8.80 7.00
13.00 4.50
16.60 2.30
27.30 28.00 20.00 64.10 18.60 36.60 10.50
1,346.80 85.00 3.20
61.90
5.70
0.10
34.40 81.00 41.30 63.90 11.30 81.60 19.50 14.20
81.00 28.00
32.70 75.00 5.50
19.50 73.00 17.60 40.10 80.00 16.50
126.00 7.50
1,481.70 12.80
100.00
Company Name ForeignHolding
Qty
IssuedQuantity
11/05/1814/05/1814/05/18
14/05/1814/05/1811/05/1814/05/1814/05/1814/05/1809/05/1803/07/1714/05/1811/05/1811/05/1814/05/1804/05/1814/05/1809/05/1802/05/1814/05/1811/05/1809/05/1814/05/18
24/02/15
14/05/18
27/03/18
11/05/1814/05/1814/05/1814/05/1814/05/1803/05/1811/05/1811/05/18
03/05/1814/05/18
14/05/1814/05/1814/05/1814/05/1811/05/1814/05/1810/05/1814/05/1814/05/1814/05/1814/05/1808/05/1814/05/1811/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
44.00 5.50 16.50
1.30 6.00 .90
16.50 8.80 7.40 13.00 4.50 16.60 2.30 27.60 28.40 20.00 65.00 18.50 36.50 10.50
1294.00 89.00 3.30
61.90
5.70
.10
31.00 82.40 43.40 64.00 11.00 84.80 20.00 15.00
88.90 29.00
32.70 78.90 5.50 19.50 74.00 17.60 42.60 80.00 16.60 126.00 7.50
1201.00 13.10 100.00
880,000,000 3,176,250,000 3,993,000,000
591,970,217 322,368,000 480,000,000
1,742,400,000 4,407,300,163 1,433,476,478 6,528,451,267
725,400,045 781,303,020 524,400,000
1,181,189,100 850,963,064 400,000,000
2,583,071,673 930,000,000
1,683,600,000 1,164,310,182 2,944,158,672
17,000,000,000 645,590,128
170,225,000
696,149,066
34,340,000
435,419,892 6,721,288,308 4,107,328,737
421,995,600 4,032,627,226 2,089,182,768 1,736,175,207
182,566,986
533,679,516 723,346,624
2,656,875,000 765,002,700 73,589,175
3,897,679,656 876,000,000
2,433,024,000 698,913,887
1,400,061,600 20,509,988,103 8,316,000,000 6,000,000,000
533,412,000 1,893,950,208
75,000,000
19,134,423 544,258,155 240,854,210
489,508,514 53,728,000
598,247,561 105,210,343 444,589,769 168,427,463 397,203,073 161,000,009 45,846,325
227,737,510 42,460,374 30,222,402 19,993,400 38,869,455 49,258,386 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
121,819,579
342,981,695
12,346,738 81,172,928 96,891,712 6,578,268
355,983,363 24,279,665 89,008,358 12,855,441
6,564,379 25,792,487
79,877,086 10,116,407 9,088,974
159,975,830 11,872,191
137,529,508 17,238,802 9,107,136
1,242,367,101 65,093,786
800,000,000 240,092
143,153,418 718,806
0.00 5.50 16.80
1.30 6.20 0.00 17.90 9.40 7.40 0.00 0.00 16.60 0.00 0.00 28.40 0.00 71.00 0.00 0.00 10.90 0.00 0.00 3.30
0.00
5.70
0.00
0.00 82.40 43.90 64.00 11.30 0.00 0.00 0.00
0.00 29.00
33.00 78.90 5.50 19.50 0.00 17.80 0.00 80.00 16.60 126.00 7.50 0.00 13.10 0.00
0.00 5.50 16.50
1.20 6.00 0.00 16.50 8.80 7.00 0.00 0.00 16.60 0.00 0.00 28.40 0.00 61.50 0.00 0.00 10.50 0.00 0.00 3.20
0.00
5.70
0.00
0.00 80.50 41.20 64.00 11.00 0.00 0.00 0.00
0.00 29.00
32.70 74.80 5.50 19.50 0.00 17.30 0.00 79.00 16.50 126.00 7.40 0.00 12.70 0.00
0 110
7374
29873 9100
0 202499
1656513 31929
0 0
1660 0 0
1988 0
394135 0 0
103724 0 0
1603
0
8151
0
0 573
170071 2560
565451 0 0 0
0 87
66056 38634 12788 3900
0 2771511
0 607155 212044 378252 428602
0 171603
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
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 CEMENT[X.0000]TOKYO CEMENT
AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX 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 39,426,245 25,899,317
701 3,330,747
198,891 4,513,572
116,858 11,157,706
175,211 593,577
36,739,610 50,227,668 8,847,139 5,262,976
35,637 916,453
2,492,758 7,733,670
187 5,690,413
668,533 38,561
2,016,474 611,740,496
317,897 470,421
12,559,039 115,129
7,051,413 10,200
1,157,941 315,161,205 57,587,106 67,240,059
8,350 0
1,265,654 3,455,133
85,221,504 157,643
4,795
28,696,383 662,327 458,255 36,440
471,489 98,609
1,027,560 4,403
18,285 5,874,659
30,738,376
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
27,372,000 701,956,580 133,650,000 267,300,000
307,526,310 17,473,690
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
60.10 11.30 9.00
40.50 2.60
88.00 42.00
107.00 6.20
20.30 37.60 69.10 90.50 7.20
85.50 72.70 98.00 43.00 64.00
140.00 102.70 94.90 11.00
5.60 31.20 97.00
105.00 79.30 2.20
150.00 58.80 30.10 45.00 55.00
4.60 5.00
16.40 12.90 14.20
168.00 12,812.50
0.90 0.30 3.70 7.00
64.50 450.30 993.40 450.00 94.00 82.20
220.20
Company Name ForeignHolding
Qty
IssuedQuantity
08/05/1814/05/1814/05/18
11/05/1811/03/14
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1808/05/1814/05/1811/05/1810/05/1810/05/1814/05/1814/05/18
14/05/1809/05/1814/05/1814/05/1811/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/18
14/05/1829/05/1514/05/1811/05/1814/05/1814/05/1816/04/18
14/05/1814/05/1814/05/1813/01/16
14/05/1814/05/1811/05/1811/05/1810/05/1814/05/18
14/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
60.60 11.30 9.00
40.50 2.50
88.00 42.00 112.00 6.60 20.90 37.60 69.00 90.50 7.30 85.50 73.20 94.00 43.00 64.50 140.00 103.00 94.50 11.40 .00 5.60 31.20 97.00 105.00 88.50 2.20
155.00 59.00 30.80 45.00 54.90
4.60 5.00 16.40 12.90 14.20 168.00 9990.00
.80 .30 3.80 7.00
64.50 450.00 990.00 450.00 94.00 82.50
220.40
1,863,100,000 1,521,898,916
291,449,250
72,900,000 277,954,560
449,729,280 5,031,069,120
450,737,500 255,203,861 244,781,460 743,292,893
4,146,000,000 21,720,000,000 1,170,381,024 5,118,159,276
581,600,000 2,136,400,000 3,457,200,000
876,980,672 840,000,000
5,448,277,107 5,181,540,000
429,000,000 1,597,456,939 5,320,482,048 2,682,160,104 1,092,982,711
11,632,885,320 335,658,740
1,182,527,346 576,945,000
1,609,473,600 21,128,893,058 6,014,250,000
14,701,500,000
1,414,621,026 87,368,450
4,908,566,576 3,958,279,305 1,343,787,237 1,875,509,160 1,913,329,063
185,941,604 58,390,087
641,989,768 384,416,592
980,400,000 3,997,059,581 3,596,945,436 2,715,129,900 1,128,000,000 8,294,031,457
22,460,400,000
30,862,270 132,910,720 32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,529,757 7,544,154
20,935,771 78,807,532 13,532,784 5,812,974
52,690,922 53,244,130 38,911,609 46,704,635
924,898,432 82,119,345 11,145,401
109,429,852 3,795,758
219,777,010 3,768,534
27,191,175 701,956,580 133,402,095 264,047,551
307,520,810 17,473,690
299,302,840 306,843,357 91,720,204 11,072,291
137,020
193,136,035 191,897,557 31,130,155 54,901,056
14,497,734 8,493,298 1,063,257 5,963,355
11,908,200 92,964,911
95,391,181
0.00 11.30 9.30
0.00 0.00
88.00 42.10 112.00 6.70 21.40 38.00 72.00 90.50 7.40 85.50 73.30 0.00 43.50 0.00 0.00 0.00 95.00 11.40 0.00 5.70 0.00 99.00 105.00 0.00 2.30
155.00 59.00 31.30 45.00 54.90
4.80 0.00 16.60 0.00 14.20 168.30 0.00
0.90 0.40 3.80 0.00
64.50 451.00 0.00 0.00 0.00 82.50
220.40
0.00 11.30 8.80
0.00 0.00
88.00 42.00 112.00 6.20 20.00 37.60 69.00 89.80 7.00 85.00 69.30 0.00 43.00 0.00 0.00 0.00 94.50 11.40 0.00 5.60 0.00 97.00 104.50 0.00 2.20
155.00 57.50 29.80 45.00 54.90
4.60 0.00 16.40 0.00 14.20 167.10 0.00
0.80 0.30 3.70 0.00
64.50 449.00 0.00 0.00 0.00 82.20
220.40
0 11
3538874
0 0
8800 606905
112 2688
36554 45380
3102090 1616360
3819 1591624 102088
0 671923
0 0 0
17550 11 0
615578 0
418394 160626
0 58600
930 233
602274792 58140
824
16119 0
1237722 0
16543 66971
0
92 4540
235481 0
50310 229298
0 0 0
8633
3526
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
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 (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLOTUS 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 4,682,174 5,559,914 4,491,864
236,902 106,972 400,250
2,487,810 905,999 573,856
1,008,468 380,499
4,402,547 1,160,754
611,131 455,182
1,922,475
1,250,000 726,277
10,875,785 2,293,820
147,990 3,780,661
4,130,540
418,733,654 5,477,890
963,928 19,514
3,598,646 152,521,200
527,262 9,896,547
309,390,871
3,168,111
130,110 7,431
1,393,821 158,860 364,561
2,834,125 169,785 217,191
37,023 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
169,501,097 202,792,331 20,250,660 23,750,000 23,750,000
200,962,555
21,300,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000
532,465,705 52,000,000
335,000,086 109,088,112 582,278,117 500,000,000 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
260,000,000 182,400,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
1,172.00 1,300.00
613.40 1,497.60
25.50 16.30 24.70 36.40 66.50 79.50 11.20 11.10 9.70 8.00
88.20 58.40 30.00
27.50 26.80 7.90
20.80 40.40
17.40
34.00 21.10 26.00 5.80 9.70 3.30
21.50 7.30 4.70
2.10
69.80 107.60 75.00 56.50 4.60
2.30 3.70
56.00
857.60 1,200.00
115.00 493.70
Company Name ForeignHolding
Qty
IssuedQuantity
27/04/1827/04/1809/05/1814/05/18
14/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/1814/05/18
14/05/1811/05/1814/05/1814/05/1814/05/18
14/05/18
14/05/1814/05/1814/05/1811/05/1810/05/1814/05/1814/05/1814/05/1814/05/18
14/05/18
10/05/1811/05/1811/05/1811/05/1814/05/18
14/05/1814/05/1814/05/18
11/05/1808/05/1804/05/1809/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1197.90 1494.90 682.00 1700.00
25.50 16.50 24.70 38.90 66.50 77.00 11.20 11.30 9.60 8.00 89.70 58.00 30.00
45.50 27.50 26.80 7.90 20.90 42.50
17.40
34.00 21.10 26.00 5.80 9.70 3.30 21.50 7.30 4.70
2.30
69.80 134.50 82.00 64.00 4.60
2.30 3.60 56.50
858.00 1200.00 115.00 421.00
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
602,727,257 1,365,125,000
617,500,000 2,907,988,902 1,662,500,000 2,703,000,000
842,520,000 1,881,462,177 1,967,085,611
162,005,280 2,094,750,000 1,387,000,000 6,028,876,650
969,150,000 2,003,826,770 1,241,263,145 1,869,666,701 1,122,232,571
783,713,540
435,000,000
18,103,833,970 1,097,200,000 8,710,002,236
632,711,050 5,648,097,735 1,650,000,000 1,255,390,655 5,453,901,036 3,862,785,094
210,000,000
41,891,866 316,047,562 213,374,250 56,515,820
799,473,100
598,000,000 674,880,000
3,404,800,000
1,091,602,163 3,042,549,600
305,648,380 2,540,086,500
3,561,719 4,253,672 5,477,686 5,397,840
22,012,061 79,946,247 23,325,022 77,854,360 23,469,006 32,352,680 67,705,824
167,429,377 183,666,498 20,250,660 22,183,971 21,948,751 86,494,115
21,293,000 69,843,225 44,274,402
215,828,791 52,348,037 18,609,100
23,242,719
530,151,700 51,560,725
334,442,600 109,011,612 580,878,117 499,013,400 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
260,000,000 182,184,531 60,527,521
1,169,157 2,503,782 2,262,952 5,082,782
0.00 0.00 0.00
1700.00
25.70 16.50 24.70 38.90 66.50 78.20 11.40 11.50 9.80 8.20 89.70 58.50 30.50
0.00 28.00 0.00 8.30 21.20 42.50
17.90
36.00 22.30 27.00 0.00 0.00 3.40 21.50 7.30 4.70
2.30
0.00 0.00 0.00 0.00 4.70
2.40 3.70 56.50
0.00 0.00 0.00 0.00
0.00 0.00 0.00
1700.00
25.50 16.00 24.70 35.60 66.50 77.00 11.10 10.30 9.60 8.00 89.70 58.00 30.00
0.00 27.50 0.00 7.90 20.00 37.00
17.40
33.60 21.00 26.00 0.00 0.00 3.30 21.50 7.30 4.60
2.30
0.00 0.00 0.00 0.00 4.60
2.30 3.60 56.50
0.00 0.00 0.00 0.00
0 0 0
1700
401311 139263 247000 18318 33250 2258
249130 127954 21004 35940
90 368140 661922
0 201550
0 34280
646500 3378
4368
15188124 613706 60462
0 0
422594 215000 18622
258539
2
0 0 0 0
32464
21179 204471
1074
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
-
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIALOG (+)SLT (+)
BROWNSC.W.MACKIECFTEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
RADIANT GEMS
7,677,013,890 812,262,182
6,145,628 388,603
1,708,100 13,401,520
150,725 36,043,872
661,500 7,818,754
638,949
8,143,778,405 1,804,860,000
70,875,000 35,988,556
140,196,000 117,446,000
833,560 375,628,830
40,000,000 280,000,000
2,400,000
14.00 27.00
70.00 49.00 4.70 5.50
77.90 38.00
0.80 0.80
28.00
Company Name ForeignHolding
Qty
IssuedQuantity
14/05/1814/05/18
14/05/1814/05/1814/05/1814/05/1809/05/1814/05/18
14/05/1814/05/18
11/05/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-05-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.00 27.00
70.50 49.00 4.70 5.70 75.00 38.00
.90 .90
28.00
114,012,897,670 48,731,220,000
4,961,250,000 1,763,439,244
658,921,200 645,953,000 64,934,324
14,273,895,540
40,000,000 280,000,000
67,200,000
8,135,606,041 1,801,248,546
64,155,989 35,749,839
132,524,632 102,254,880
764,970 372,049,025
39,962,256 276,871,176
1,450,536
14.20 27.00
70.50 49.00 4.80 5.70 0.00 38.10
0.90 0.90
0.00
13.80 26.60
70.00 49.00 4.70 5.50 0.00 38.00
0.80 0.80
0.00
3077025 15250
155062 9800 2868
49634 0
781368
21603 41747
0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
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
17,213.52 23,320.67 5,639.67
98.54 1,954.30 1,741.84
876.37 914.85
2,797.14 10,867.18
33.32 593.39
3,460.90 14,519.43 52,310.80
941.91 135.23
17,774.15 28,202.57
181.99 14,025.69
Today
17,262.92 23,379.72 5,670.38
98.54 1,957.86 1,762.29
905.45 934.51
2,803.50 10,832.34
33.88 589.92
3,466.23 14,542.68 52,310.80
941.29 138.37
17,824.75 28,202.57
183.81 14,059.31
Previous
24,953.91 36,252.93 8,212.96
3,020.90 2,032.77 1,160.63 1,124.97 3,296.94
12,143.87 40.26
817.02 5,655.47
20,841.27 62,898.38 1,370.25
170.51 30,623.56 30,969.35
237.84 16,782.22
Today
25,025.52 36,344.73 8,257.68
3,026.40 2,056.64 1,199.15 1,149.15 3,304.43
12,104.93 40.94
812.24 5,664.18
20,874.64 62,898.38 1,369.35
174.47 30,710.74 30,969.35
240.21 16,822.45
Previous
59,275,813 4,314,279
72,736 0
1,807,033 205,762,918
905,130 2,797,606 2,863,552
738,743 8,151
8,229,430 612,971,486
288,240 5,226
3,195,655 16,777,049
259,187 0
3,092,275 1,062,081
Value
2,575,516 278,711
2,853 0
201,964 9,658,237
72,026 155,616 249,237 54,217 1,430
650,481 20,480,098
1,394 17
148,130 670,162 71,546
0 218,757 107,021
Volume
1,051 139
6 0
123 550 12 36
278 20 5
180 700 44 3
185 248 31 0
51 43
Trades
Price Index Total Return Index Turnover
924,426,590 35,597,413 3,705
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
95,407,315,502
71,839,921,494
23,567,394,008
2,768,826,101,600
1,971,025,667,161
797,800,434,439
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
150,492,500
1,505,000
3
Prv.Day
11-MAY-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
-
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCEALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK 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
CDBCDBCDB
CDB
CDBCDB
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
BBB-BBB
BBB-BBB
BB-
BB-
AA
AAAAAA
AA
AAAAAAAA
AAAAAA
AA
AA(lka)
AA
AA
AA
AA(lka)
AA
AA
AA(LKA)
[SL]A-(SO)
BBB-BBB-[SL]
[SL]A-
BBB-[SL]
A+
A+
A+
A+
A+A+
BBB+A-
(SL)A+(SO)
AA
100 100
100 100
100
100
100
100 100 100
100
100 100 100 100
100 100 100 100
100
100
100
100
100
100
100
100
100
100 100 100
100
100 100
1,000
100
100
100
100 100
100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-04-2017
14-12-2017
08-01-2018
07-11-2017
09-08-2017
20-11-201318-12-2014
05-01-201615-10-2014
04-05-2018
09-11-2017
04-05-201810-09-2014
02-12-2014
10-12-2015
12-12-201711-08-2015
14-08-201413-10-2017
09-02-2018
LastTraded
Date
30/09/1329/12/14
30/09/1329/12/14
29/11/13
29/11/13
25/10/13
25/10/1325/10/1325/10/13
25/10/13
25/10/1322/09/1422/09/1425/10/13
22/09/1422/09/1422/09/1406/10/15
29/12/16
29/12/16
06/10/15
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
03/06/16
19/12/1319/12/1328/03/18
03/06/16
19/12/1328/03/18
17/06/13
01/06/15
12/12/13
01/06/15
12/12/1301/06/15
12/03/1421/07/15
10/12/15
01/06/15
30/09/1