smd weekly sp rmp 26may2017 - colombo stock exchange · 2017. 5. 26. · 3 cse weekly 2017-05-26...
TRANSCRIPT
EQUITY MARKET /
6,697.86 6,729.66
PRICE INDICES
All Share Index
This Week Prv. Week
EQUITY DETAILS
VALUE OF TURNOVER (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
4,517,122,536
2,203,198,286
816,035,644
2,365,732,819
3,568,858,400
2,273,256,551
1,070,130,970
VOLUME OF TURNOVER (No.)
Domestic
Foreign
116,926,242 245,356,101
101,392,994
15,533,248
193,124,477
52,231,624
TRADES (No.)
Domestic
Foreign
22,868
21,982
886
32,040
30,658
1,382
Listed Companies (No.)
Traded Companies (No.)
5,333,158,179 4,638,989,370
3,129,959,893
269 273
296 296
This Week Prv. Week
26-05-2017fldgia fjf<|fmd< / gq;Fr;re;ij
ñ, o¾Ylhka
tpiyr; Rl;bfs; fuu i;sh ;=<
,e;j thuk;miq.sh i;sh ;=<
fle;j thuk;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
fldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;
msßjegqfï jákdlu
foaYSh ñ,§ .ekSï
foaYSh úlsKqï
úfoaYSh ñ,§ .ekSï
úfoaYSh úlsKqï
Gus;tpd; ngWkjp
cs;ehl;L nfhs;tdTfs;
cs;ehl;L tpw;gidfs;
ntspehl;L nfhs;tdTfs;
ntspehl;L tpw;gidfs;
msßjegqfï m%udKh
foaYSh
úfoaYSh
.kqfokq ixLHdj
foaYSh
úfoaYSh
Gus;tpd; msT
cs;ehL
ntspehL
tpahghuk;
cs;ehL
ntspehL
,ehsia;=.; iud.ï ixLHdj
.kqfokq l< iud.ï ixLHdj
gl;bay; gLj;jg;gl;l fk;gdpfs;
tpahghuk; epiwTw;w fk;gdpfs;
S&P SL 20 IndexS&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
3828.59 3844.68
Market Daysfjf<|fmd< Èk re;ij ehl;fs;
5 5
TOTAL TURNOVER (Rs.) /
This Week
5,333,158,179Equity
Corporate Debt
Government Debt 0
7,567,165
Prv. Week
4,638,989,370
0
59,720,568
S M B LEASING [X]
HARISCHANDRA
NUWARA ELIYA
PEOPLE'S MERCH
ADAM CAPITAL
Company
.30
2,315.40
1,449.00
15.10
.80
VWA Prv. WeekClose (Rs.)
.40
2,782.60
1,661.80
17.30
.90
VWA Week Close (Rs.)
0.10
467.20
212.80
2.20
0.10
Change(Rs.)
33.33
20.18
14.69
14.57
12.50
Change%
.40
2,894.20
1,695.00
18.10
1.00
High(Rs.)
.30
2,499.90
1,442.00
15.00
.90
Low(Rs.)
444,193
337
501
164,448
3,574,548
No ofShares
133,992.10
906,389.30
808,258.50
2,783,121.50
3,226,565.20
Turnover (Rs.)
33
44
88
185
218
No of Trades
BRAC LNKA FNANCEPARAGONBLUE DIAMONDS [X]ADAM INVESTMENTSS M B LEASING
Company
87.80 89.40 .60 .70 .80
VWA Prv. WeekClose (Rs.)
65.20 70.10 .50 .60 .70
VWA Week Close (Rs.)
(22.60)(19.30)(0.10)(0.10)(0.10)
Change(Rs.)
(25.74)(21.59)(16.67)(14.29)(12.50)
Change%
103.90 93.00 .60 .80 .80
High(Rs.)
60.50 70.00 .50 .60 .70
Low(Rs.)
14,286 2,101 88,533
6,519,118 1,363,288
No ofShares
1,074,768.10 153,784.70 47,469.00
4,056,536.80 962,516.20
Turnover (Rs.)
198 28 27 230 60
No ofTrades
TOP 5 LOSERS /
TOP 5 GAINERS /
6,697.86 6,228.26ASI 6,729.66 5,974.94 7.54
Today Year Open Year Highest Year Lowest Year Change %
INDICES COMPARISON FOR THE YEAR /
Closed End Funds 2,610,568 141,020
CLOSED END FUND DETAILS /
Volume of Turnover (No.)
Trades (No.)
Funds Traded (No.)
284,642
25
16,807
11
2 1
wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;
msßjegqï m%udKhGus;tpd; msT
.kqfokq ixLHdj
.kqfokq l< wruqo,a ixLHdj
tpahghuk;
tpahghuk; epiwTw;w epjpaq;fs;
uq¿ msßjegqu $ nkhj;jg; Gus;T
fuu i;sh ;=< miq.sh i;sh ;=<
fldgia
wdjD;a;dka; wruqo,a
idx.ñl Kh
rdcH Kh
,e;j thuk; fle;j thuk;
chpikg;gq;F
%ba epjpaq;fs;
jdpahHJiw fld;
murJiw fld;
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;
iud.u m%' n' id i;sfha iudma;sh
m%' n' id fmr i;sfha
iudma;sh
fjki fjki ] Wmßu
wju fldgia .Kk .kqfokqixLHdj
msßjegqu
PER
PBV
DY
Market Capitalization (Rs.)
11.83
1.50
2.57
2,962,943,839,636
12.34
1.50
2.62
2,967,396,361,302
ñ, bmehqï wkqmd;h
ñ,fmd;a w.fhys wkqmd;hla f,i
fjf<|fmd< m%d.aOkSlrKh re;ij Kjyhf;fk;
tpiy ciog;G tpfpjk
tpiy Gj;jfg; ngWkjp tpfpjk;
gq;Fyhg tpisT,dNdxY M,odj
fk;gdp v.ep.r Kd;ida KbT
v.ep.r ehshe;j KbT
mirT mirT %
caHT
FiwT gq;Ffs; Gus;T tpahghuk;
iud.u
fk;gdp
m%' n' id i;sfha iudma;sh
v.ep.r Kd;ida KbT
m%' n' id fmr i;sfha
iudma;shv.ep.r
ehshe;j KbT
fjki
mirT
fjki ]
mirT %
Wmßu
caHT
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 $ Kjy; 5 kjpg;gpoe;j gpizaq;fs;
wju fldgia .Kk .kqfokqixLHdj
msßjegqu
FiwT gq;Ffs; Gus;T tpahghuk;
jir i|yd o¾Yl ikaikaokh $
wo jir wdrïNh jif¾ by<u jif¾ my<u jif¾ fjki ]
Mz;Lf;fhd Rl;bfspd; xg;gPL
,d;W tUl Muk;gk; tUlj;jpd; cah;T tUlj;jpd; FiwT tUlhe;j mirT %
EQUITY DETAILS This Week Prv. Weekfldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<
chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;
S&P SL 20 3,828.59 3,496.44 3,863.81 3,398.17 9.50
3
CSE Weekly 2017-05-26
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!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<%ohiKg<%ohiKg<%ohiKg<%m<ml<m<ml<m<ml<m<ml<
XR DATE
�නය kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER OF ALLOT.
ෙ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<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!
ui<k<kg!ui<k<kg!ui<k<kg!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!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq
Commercial Bank of Ceylon PLC
01 for 10 19th May 2017
22nd May 2017
26th May 2017 01st June 2017 09th June 2017 12th June 2017
Issue price - Rs. 113.60 (Voting) Rs. 90.80 (Non-Voting) to increase the tier 1 capital of the bank in order to accommodate and facilitate future business growth of the bank.
Kalamazoo Systems PLC 60 for 01 01st June 2017
02nd June 2017
06th June 2017
13th June 2017 20th June 2017 21st June 2017
Issue Price Rs. 520 /= The Proceeds will be Utilized to make an Equity Investment in Renuka Developments Limited, to Finance working Capital & future investments.
City Housing & Real Estate Company PLC
01 for 02 Dates to be Notified
(Issue Price: Rs. 7.00/-. 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 18.00. 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.)
Kotagala Plantations PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 10/- to settle Outstanding statutory liabilities, to meet working Capital requirements.)
Swadeshi Industrial Works PLC
01 for 07 Dates to be Notified
(Issue Price Rs. 8000/= Used for the purpose of reducing the interest bearing loans and Borrowings of the company)
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 enhance 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 enhance the working capital of such companies, after deduction of expenses pertaining to issue.)
Lankem Developments PLC 01 for 01 Dates to be Notified
Issue Price Rs. 2.50 to Invest in the Company’s Subsidiary Agarapatana Plantations Ltd.
Hatton National Bank PLC
01 for 06 (One New Ordinary Voting share for every Six Voting shares held & One new Non-Voting share for every six Non-Voting shares Held.
Dates to be Notified
(Issue Price-Voting Rs. 220/- Non-Voting Rs. 190/= To strengthen the Capital Base/ Balance sheet of the bank & to support the overall business growth of the bank.
4
CSE Weekly 2017-05-26
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<ohiKg<%m<ohiKg<%m<ohiKg<%m<ml<ml<ml<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<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!
ui<k<kg!ui<k<kg!ui<k<kg!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<heogiMh<heogiMh<heogiMh<heUUUU!!!!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!nElkqg<gnElkqg<gnElkqg<gnElkqg<gh<hMl<!h<hMl<!h<hMl<!h<hMl<!
-Xkqk<kqg-Xkqk<kqg-Xkqk<kqg-Xkqk<kqgkq/kq/kq/kq/
Amana Bank PLC 01 for 01 Dates to be Notified
Issue Price Rs. 3.80 to raise the core capital of the bank to Rs. 7.5 bn by 30th June 2017, as required by the CBSL, being the immediate requirement of the Bank and to meet Capital Adequacy requirement in line with the growth of the business. It is intended to facilitate the increase of the core capital up to Rs. 10 B, to be in line with the requirements of CBSL by 01st January 2018.
Lankem Ceylon PLC
01 for 02 Dates to be Notified
Issue Price Rs. 40.00 to raise funds to settle intercompany borrowings and for working capital requirements.
Summit Finance PLC
03 for 05 Dates to be Notified
Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.
gRIGHTS 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/!!!
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << <<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.)
hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<!zihl<!zihl<!zihl<!)'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
Keells Food Products PLC 3.00 Final Not Applicable 19-05-2017 30-05-2017
Ceylon Tobacco Company PLC 15.00 First Not Applicable 22-05-2017 30-05-2017
Ceylon Cold Stores PLC
8.00 Final Not Applicable 23-05-2017 01-06-2017
Sri Lanka Telecom PLC 0.89 First & Final 24-05-2017 25-05-2017 02-06-2017
Ceylon Hospitals PLC 3.60 (Voting & Non-
Voting) Interim Not Applicable 25-05-2017 05-06-2017
Haycarb PLC 3.00 (Not Liable to 10% dividend Tax)
Second Interim Not Applicable 26-05-2017 05-06-2017
Dipped Products PLC 2.50(Not Liable to 10% dividend Tax)
Interim Not Applicable 26-05-2017 05-06-2017
Alumex PLC 0.50 (Liable to
10%Dividend Tax) Second Interim Not Applicable 29-05-2017 06-06-2017
Hayleys Fibre PLC 2.00 (Not Liable to 10% dividend Tax)
Second Interim Not Applicable 30-05-2017 09-06-2017
Sanasa Development Bank PLC 2.50 (Subject to 10%
dividend Tax) Final 30-05-2017 31-05-2017 09-06-2017
Hayleys PLC 7.50 (Not Liable to 10% Dividend Tax)
Interim Not Applicable 31-05-2017 09-06-2017
Union Chemicals Lanka PLC 11.00 Final 01-06-2017 02-06-2017 09-06-2017
Trans Asia Hotels PLC 1.50 Final Not Applicable 02-06-2017 14-06-2017
John Keells PLC 2.00 First & Final Not Applicable 02-06-2017 14-06-2017
Tea Smallholder Factories PLC 1.70 First & Final Not Applicable 02-06-2017 14-06-2017
Guardian Capital Partners PLC 0.25 (Not Subject to
Tax) First & Final 02-06-2017 05-06-2017 14-06-2017
5
CSE Weekly 2017-05-26
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << <<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.)
hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<!)'hi*zihl<!)'hi*zihl<!)'hi*zihl<!)'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
Talawakelle Tea Estates PLC
1.00 (78 cents per share-Liable
to 10% Dividend Tax) (22 cents per share-Not
Liable to 10% Dividend Tax)
Second Interim Not Applicable 05-06-2017 14-06-2017
Pegasus Hotels of Ceylon PLC
0.50 (01 cent would be paid out of dividend income
received by the company which has already been subjected to tax and 49 cents would paid out of
profits and income of the company which would be
subject to a dividend tax of 10% )
First & Final 15-06-2017 16-06-2017 27-06-2017
J. L Morison Sons & Jones (Ceylon) PLC
5.00 (Voting & Non-Voting) Final 23-06-2017 27-06-2017 04-07-2017
Piramal Glass Ceylon PLC 0.26 First & Final 23-06-2017 27-06-2017 05-07-2017
Watawala Plantations PLC 0.85 Final 29-06-2017 30-06-2017 10-07-2017
Aitken Spence PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017
Aitken Spence Hotel Holdings PLC
50.25 Final 30-06-2017 03-07-2017 11-07-2017
Hemas Holdings PLC 1.45 Final 30-06-2017 03-07-2017 11-07-2017
People’s Leasing & Finance PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017
Royal Ceramics Lanka PLC 4.00 Final 30-06-2017 03-07-2017 11-07-2017
People’s Insurance PLC 0.25 Final Dates to be notified.
Central Industries PLC 2.75 Final Dates to be notified.
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 week XC /XR/XD Falling Due on the next week Amended
ස�ය සඳහා �ෙ!දනය� එළෙඹන ස�ෙ*� ෙග,ය 7� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
CAPITALIZATION OF RESERVES / සං8ත පා3ධ;කරණය / &zkelig<gz&zkelig<gz&zkelig<gz&zkelig<gz << <<!!!!
PROPORTION
සමා�පාතය uqgqkisivluqgqkisivluqgqkisivluqgqkisivl
ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml< /!!!!yKyKyKyKg<gl<g<gl<g<gl<g<gl<
XC DATE @නය KqgkqKqgkqKqgkqKqgkq
Tokyo Cement Company (Lanka) PLC 01 for 05 31-05-2017 01-06-2017
One for every five Existing shares (Voting & Non-Voting)
Harischandra Mills PLC 01 for 01 05-06-2017 06-06-2017
One New Share for Every One Share Held.
The Nuwara Eliya Hotels Company PLC 01 for 11 Dates to be notified.
One Share for every Every Eleven Shares Held.
CAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING සං8ත A රා3ධBකරණය ෙකොටස් ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස් ලැCස්�ගත 2Dම හා �� 2Dම A ර�ප � අ�Eලව මහා සභා �ස්�මක� ෙකොටස් ��ය�ෙ3 අ�මැ�ය ලබාගැ;මට යට ෙ!. !&zkelig<gz<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njluieK/
6
CSE Weekly 2017-05-26
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!
COMPANY සමාගම gl<heq
EGM ,ෙශේෂ මහා සභා
�ස්�ම uqOsm!!
ohiKg<%m<ml<!
SUB-DIVISION BASED ON SHAREHOLDING AS AT
ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<U
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �Fවන කාලයui<k<kgl<!-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන @නය
ui<k<kg!Nvl<hk<kqgkq
Kalamazoo Systems PLC Dates to be notified
Every One (01) Voting Share into Hundred (100) Ordinary Voting Shares.
Kotagala Plantations PLC Dates to be notified
Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ3 �ස්�ම
hr<GkivI!%m<ml<
XD DATE / @නය / Kqgkq
CONSIDERATION (RS.) අෙAHIත ලාභය (K.)
gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Sanasa Development Bank PLC 1 for 22.85333333 30-05-2017 31-05-2017 Rs. 5.00
Ceylon Hotels Corporation PLC
If the WHT is at 10% - 1 for 20.9401672601
If the WHT is at 14% - 1 for 21.3414590705
Dates to be notified
MANDATORY OFFERS / අ�වාMය අMපණය ඉ@Oප 2D� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU
OFFEROR අMපණය කර�නා ogijm!Ljehuv<
SECURITY
P���පත பிைண
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන @නය nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ@Oප කර� ලබන කාල පOQෙRදය ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ@Oප කරන �ල ((((K....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
D. R. Investment (Pvt) Ltd AGAL. N0000 30th March 2017 04th May 2017 to 26th May 2017 Rs. 18.00
Fairway Holdings (PVT) Ltd MFL. N0000 04th April 2017 To be notified Rs. 13.40
Ironwood Investment Holding (Pvt) Ltd
AFSL.N0000 18th May 2017 To be notified Rs. 25.00
7
CSE Weekly 2017-05-26
DEFAULT BOARD / කඩකළ TවKව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1U�ම Vයා මක W
@නය 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-2016.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013 • Non submission of Annual Report for the F/Y Ended 31-DEC-2012 to 31-DEC-2015.
• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2016.
• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-June-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016
• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-June-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016
• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-June-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 & 31-DEC-2016
• Non submission of Annual Report for the F/Y Ended 31-DEC-2015
Entrust Securities
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016
• Non submission of Financial Statements for the quarter ended 31-DEC-2016.
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Standard Capital PLC 27-Sep-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016.
• Non submission of Financial Statements for the quarter ended 31-DEC-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
8
CSE Weekly 2017-05-26
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Dම අ �Fවා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං> �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC
11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-April-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.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Dම අ �Fවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE
වලං> �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
Metropolitan Resource Holdings PLC
13-Jan-2016 Trading in shares of MPRH.N0000 has been suspended due to the announcement made by the company regarding delisting the shares from the official list of the CSE.
TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Dම තාවකාUකව අ �Fවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංY @නය/
osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the
company.
9
CSE Weekly 2017-05-26
LISTED COMPANIES – NOTICE OF ANNUAL GENERAL MEETINGS (AGM)/ලැCස�්ගත සමාගම - වාMIක මහා සභා �ස්�� ([බඳ �ෙ!දනය /hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqhMk<kh<hmm<!gl<heqhMk<kh<hmm<!gl<heqhMk<kh<hmm<!gl<heqgt<!gt<!gt<!gt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt!!!!!!!!
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
DATE @නය kqgkqkqgkqkqgkqkqgkq
VENUE ස්ථානය -ml<-ml<-ml<-ml<
TIME ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Indo-Malay PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 09.00 a.m.
Selinsing PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 11.00 a.m.
Good Hope PLC
26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 02.00 p.m.
Shalimar (Malay) PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 04.00 p.m.
Sanasa Development Bank PLC 30-05-2017 Uththamavi Hall, Sanasa Campus Limited, Paragammana, Hettimulla, Kegalle.
09.00 a.m.
Union Chemicals Lanka PLC 01-06-2017 Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02. 10.00 a.m.
Guardian Capital Partners PLC 02-06-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.00 p.m.
Keells Food Products PLC 05-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.00 a.m.
Ceylon Cold Stores PLC 07-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 03030303.00 p.m.00 p.m.00 p.m.00 p.m.
Janashakthi Insurance PLC 14-06-2017 Level 6, Conference Hall, Institute of Chartered Accountants of Sri Lanka 30A, Malasekara Road, Colombo 07.
11.00 a.m.
Pegasus Hotels of Ceylon PLC 15-06-2017 Pegasus Reef Hotel, Santha Maria Mawatha, Hendala, Wattala. 03.30 p.m.
Equity Two PLC 16-06-2017 8th Floor, No. 60C, Dharmapala Mawatha, Colombo 07. 10.30 a.m.
Amana Bank PLC 16-06-2017 Banquet Hall (Ground Floor), BMICH, Bauddhaloka Mawatha, Colombo 07.
03.00 p.m.
Trans Asia Hotels PLC 16-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.
03.30 p.m.
Alufab PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.
Kelani Valley Plantations PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 03.00 p.m.
Asian Hotels & Properties PLC 22-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.
10.30 a.m.
John Keells PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 09.30 a.m.
Tea Smallholder Factories PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.30 a.m.
Watawala Plantations PLC 29-06-2017 BMICH, Bauddhaloka Mawatha, Colombo 07. 09.00 a.m.
John Keells Hotels PLC 29-06-2017 John Keells Staff dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.
03.30 p.m.
John Keells Holdings PLC 30-06-2017 The Forum Area, (6th Floor) The Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha(Longdon Palce) Colombo 07.
10.00 a.m.
10
CSE Weekly 2017-05-26
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ?ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙAදනය 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<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!
COMPANY සමාගම gl<heq
DATE @නය kqgkq
VENUE ස්ථානය -ml<
TIME ෙ!ලාව Ofvl<
Agalawatta Plantations PLC 05-05-2017 Park Premier, Excel World, No. 338 T. B Jayah Mawatha, Colombo 10.
10.30 a.m.
Commercial Bank of Ceylon PLC 19-05-2017 Galadari Hotel, Grand Ballroom, No. 64, Lotus Road, Colombo 01. 02.00 p.m.
Vidullanka PLC 26-05-2017 National Chamber of Commerce, No. 450, D. R. Wijewardena Mawatha, Colombo 10.
10.00 a.m.
Tokyo Cement Company (Lanka) PLC 31-05-2017 Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
04.30 p.m.
Kalamazoo Systems PLC 01-06-2017 Renuka Building, 193, Dr Danister De Silva Mawatha, Colombo 08. 09.00 a.m.
M T D Walkers PLC 01-06-2017 Sri Lanka Foundation at No. 100, Sri Lanka Padanam Mawatha, Independence Square Colombo 07.
09.30 a.m.
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස ් ෙවෙළඳෙපොළ චකෙEඛ / G�"�ප# සහ ,�මය ෙකො�ෂ� සභාෙ! �ෙයෝග /
අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<!!!!
!!!!!!!!!!!!
ANNOUNCEMENT
�ෙ!දනය nxquqk<kz<
DATE
@නය kqgkq
Ceylon Hotels Corporation-Trading Halted
CHOT.N0000 trading halted pending announcement.
23-05-2017
Ceylon Hotels Corporation - Trading Halt Lifted
Please note that the Trading Halt imposed on CHOT.N0000 has been lifted.
23-05-2017
NOTIFICATION ON THE LISTING OF SHARES Abans Finance PLC ("The Company'') - Rights Issue
Date : 23rd May 2017
1. Number of Ordinary shares:
Provisionally Allotted Allotted/Listed
11,093,595 11,093,595
2. Amount:
Estimated to be raised(Rs./-) Raised (Rs./-)
277,339,875/- 277,339,875/-
3. Proportion : 1:5 4. Consideration (Rs.) : Rs. 25.00 5. Date listed : 23rd May 2017
23-05-2017
SPEN.N0000 and AHUN.N0000 -Trading Halted
SPEN.N0000 and AHUN.N0000 trading halted pending Dividend announcement. 26-05-2017
SPEN.N0000 and AHUN.N0000 - Trading Halt Lifted
Please note that the trading halt imposed on SPEN.N0000 and AHUN.N0000 has been lifted. 26-05-2017
11
CSE Weekly 2017-05-26
ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 I වසර සඳහා වා9Jක වා9තා /)3127312731273127....23232323....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!
COMPANY සමාගම gl<heq
Amana Bank PLC
Janashakthi Insurance PLC
Pegasus Hotels of Ceylon PLC
ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017/ (2017201720172017----03030303----31313131)වැ! �න අවස4 I වසර සඳහා වා9Jක වා9තා /)3128312831283128....14141414....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!
COMPANY සමාගම gl<heq
Trans Asia Hotel PLC
Equity Two PLC
Kelani Valley Plantations PLC
Alufab PLC AUDITED FINANCIAL STATEMENTS FOR THE PERIOD ENDED ( 31-03-2017)/ (2017-03-31) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන
(,ගණනය කළ)/)42.14.3128*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m* COMPANY
සමාගම gl<heq
Pradeshiya Sanwardana Bank PLC AUDITED FINANCIAL STATEMENTS FOR THE PERIOD ENDED ( 31-12-2016)/ (2016-12-31) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන
(,ගණනය කළ)/)42.23.3127*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m* COMPANY
සමාගම gl<heq
Madulsima Plantations PLC
Balangoda Plantations PLC INTERIM FINANCIAL STATEMENTS FOR THE QUARTER ENDED (31-03-2017) / (31-03-2017) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන/
(3128.14.42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!!
COMPANY සමාගම gl<heq
COMPANY සමාගම gl<heq
Dunamis Capital PLC Tarns Asia Hotels PLC
Capital Hodlings PLC Watawala Plantations PLC
First Capital Treasuries PLC Central Industries PLC
Kelsey Developments PLC Central Finance Company PLC
Alufab PLC Acme Printing & Packaging PLC
Ramboda Falls PLC Lanka Aluminium Industries PLC
Namal Acuity Value Fund B P P L Holdings Limited
Hayleys PLC United Motors Lanka PLC
Senkadagala Finace PLC Horana Plantations PLC
Summit Finance PLC
Lee Hedges PLC
Cargo Boat Development Company PLC
Kelani Tyres PLC
Renuka City Hotel PLC
Tal Lanka Hotels PLC
12
CSE Weekly 2017-05-26
!!!!!!!!CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt<!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැCස්�ගත සමාග�වල අධ&HෂකවK�ෙ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
SUBJECT
ෂය uqmbl<uqmbl<uqmbl<uqmbl<
ANNOUNCEMENT RECEIVED DATE
!ෙAදනය ලැKන�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
Commercial Bank of Ceylon PLC Extraordinary General Meeting 19-05-2017
Ceylon Cold Stores PLC Annual General Meeting 2016/2017 (Amended) 22-05-2017
Hapugastenne Plantations PLC Related Party Transaction 22-05-2017
Udapussellawa Plantations PLC Related Party Transaction 22-05-2017
Hayleys PLC Press Release as at 31-03-2017 22-05-2017
Ceylon Hotels Corporation PLC Scrip Dividend 23-05-2017
C M Holdings PLC Corporate Disclosure 23-05-2017
Harischandra Mills PLC Capitalization of Reserves 23-05-2017
DFCC Bank PLC Corporate Disclosure 23-05-2017
People`s Merchant Finance PLC Related Party Transaction 24-05-2017
The Nuwara Eliya Hotels Company PLC Capitalization of Reserves 24-05-2017
Ceylon Printers PLC Corporate Disclosure 24-05-2017
Tarns Asia Hotels PLC Press Release as at 31-03-2017 24-05-2017
DFCC Bank PLC Corporate Disclosure 25-05-2017
Kandy Hotels Company (1938) PLC Corporate Disclosure 25-05-2017
Kotagala Plantations PLC Rating Review 25-05-2017
Hemas Holdings PLC Corporate Disclosure 25-05-2017
Sri Lanka Telecom PLC Change of Auditors 25-05-2017
Sri Lanka Telecom PLC Annual General Meeting 25-05-2017
Lankem Ceylon PLC Corporate Disclosure 26-05-2017
Sanasa Development Bank PLC Further Announcement Re: Cash & Scrip Dividend 26-05-2017
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධM.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධM.ෂක තන(ෙ9 ස්වභාවය -bg<G-bg<G-bg<G-bg<Gfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jl
ANNOUNCEMENT RECEIVED
DATE !ෙAදනය ලැKන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
NATURE OF TRANSACTION
ග�ෙද�ෙA ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
Asiri Holdings PLC Mr. A. K. Pathirage Chairman/ Managing Director 19-05-2017 Purchase
Adam Capital PLC Dr. A. A. S. Gulamhusein Executive Director 22-05-2017 Sale
Vidullanka PLC Mr. Z. Ghouse Independent Non-Executive Director 22-05-2017 Sale
Ceylon Cold Stores PLC Mr. A. R. Rasiah Non-Executive Director 22-05-2017 Sale
On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 23-05-2017 Purchase
Sunshine Holdings PLC Dr. T. Senthilverl Non-Executive Non-Independent Director 24-05-2017 Sale
Tess Agro PLC Mrs. S. A. Fernando Close Family member of Mr. D. Fernando 24-05-2017 Sale
On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 24-05-2017 Purchase
Trade Finance & Investments PLC
Mr. R. S. Egodage Directors 24-05-2017 Sale
Mr. I. G. S. Guneratne
Access Engineering PLC Mr. D. S. Weerakkody Independent Non-Executive Director 25-05-2017 Purchase
Ceylon Cold Stores PLC Mr. A. R. Rasiah Non-Executive Director 25-05-2017 Sale
13
CSE Weekly 2017-05-26
CHANGE OF DIRECTORATES /අධ&Hෂක ම^ඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!APPOINTMENTS / ප �� / fqbler<gtfqbler<gtfqbler<gtfqbler<gt!!!!
RESIGNATIONS /ඉEලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<
RETIREMENTS/ශාම ගැ1�/Yb<U!ohxz<gt!
NAME OF DIRECTOR
අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංY @නය osz<ZhcbiGl<!kqgkq
Mr. M. M. Bajpai Alternate Director to Mr. V. Narain Asiri Hospital Holdings PLC 30-03-2017
Mr. H. S. R. Kariyawasan Non-Executive Director Hayleys Fibre PLC
16-05-2017 Mr. M. I. L. Perera Executive Director
Mr. P. L. D. Jinadasa Non-Executive Director Panasian Power PLC
18-05-2017 Mr. P. K. Pathmanatha Executive Director
Mr. A. D. Pushparajah Non-Executive Independent Director
Dr. S. A. Samaraweera Independent Director Maskeliya Plantations PLC 22-05-2017
Mr. T. Sano Non-Executive Director
Expolanka Holdings PLC
23-05-2017 Mr. N. Kawasaki
Mr. P. Fernando Deputy Chairman/Senior Director Union Bank of Colombo PLC 30-05-2017
NAME OF DIRECTOR අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංY @නය osz<ZhcbiGl<!
kqgkq
Mr. R. Pandey Alternate Director to Mr. V. Narain Asiri Hospital Holdings PLC 30-03-2017
Mr. S. M. Farook Managing Director Panasian Power PLC
18-05-2017 Mr. R. M. Sangani Non-Executive Director
Mr. A. L. Weerasinghe Non-Executive Director
Mr. N. Kondo Non-Executive Director Expolanka Holdings PLC 23-05-2017
NAME OF DIRECTOR අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION තන�ර Hkuq
COMPANY සමාගම gl<heq
EFFECTIVE DATE වලංY @නය
osz<ZhcbiGl<!kqgkq
Mr. A. De Silva Deputy Chairman/Senior Director Union Bank of Colombo PLC 29-05-2017
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CDB
CDB[NON-VOTING]
CENTRAL FINANCE
CEYLINCO INS.
CEYLINCO INS.[NON-VOTING]
COMMERCIAL BANK
COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC
FIRST CAPITAL
HDFC
HNB
HNB[NON-VOTING]
HNB ASSURANCE
JANASHAKTHI INS.
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NAT. DEV. BANK
NATION LANKA
NATIONS TRUST
PAN ASIA
PEOPLE'S INS
PEOPLE'S MERCH
PEOPLES LEASING
S M B LEASING
S M B LEASING[NON-VOTING]
SAMPATH
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK[NON-VOTING]
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[NON-VOTING]UNION ASSURANCE
UNION BANK
VALLIBEL FINANCE
ABANS FINANCIAL
AMANA BANK
AMANA LIFE
AMANA TAKAFUL
AMF CO LTD
ARPICO INSURANCE
BIMPUTH FINANCE
BRAC LNKA FNANCE
COLOMBO TRUST
325.00
57.00
173.00
1.60
8.60
71.40
61.90
93.90
1,515.20
825.30
145.20
114.00
125.60
26.40
47.70
235.00
194.90
68.90
16.00
44.70
131.00
98.40
14.30
145.10
1.30
81.00
19.00
21.00
15.10
18.90
0.80
0.30
289.40
110.00
90.00
58.50
20.10
5.30
2.80
155.20
14.80
69.30
33.60
3.60
1.50
1.10
459.90
17.50
47.10
87.80
14.50
339.00
59.10
179.00
1.60
8.60
71.40
61.40
95.50
1,525.00
803.70
136.20
108.00
130.20
25.90
45.10
235.00
196.00
65.90
16.10
45.00
131.00
105.00
14.40
146.10
1.30
80.00
19.50
20.80
17.30
18.80
0.70
0.40
292.90
118.70
89.20
58.00
20.30
5.10
2.60
155.20
15.60
68.90
30.70
3.60
1.40
1.10
459.90
17.90
47.90
65.20
13.40
345.00
59.70
179.50
1.70
8.70
74.00
63.90
96.00
1,549.00
831.00
143.00
112.90
133.90
26.90
46.00
236.00
196.00
69.00
16.50
45.10
133.00
105.60
14.50
147.00
1.40
80.90
19.70
21.00
18.10
19.00
0.80
0.40
294.00
122.50
93.00
58.50
20.50
5.40
2.80
155.20
15.90
70.40
34.40
3.70
1.50
1.10
459.00
18.00
50.90
103.90
13.90
302.10
56.60
158.00
1.50
8.30
71.40
60.00
93.00
1,515.20
802.10
136.00
107.50
125.00
25.60
45.00
234.00
193.90
64.50
15.90
44.90
130.00
100.00
14.10
145.00
1.20
79.00
19.00
20.30
15.00
18.50
0.70
0.30
287.10
109.20
89.00
57.50
20.20
5.10
2.60
151.00
14.70
68.00
29.30
3.60
1.30
1.00
450.00
17.00
46.20
60.50
13.30
19
112
16
133
30
107
69
88
10
12
243
135
326
168
35
80
50
51
200
5
64
338
68
81
82
51
65
87
185
96
60
33
327
408
29
128
96
39
88
7
289
123
104
41
35
76
3
49
37
198
9
182
37,163
6,765
6,055,696
5,097
87,348
67,765
64,586
1,733
118
10,168,791
113,840
222,922
206,443
12,753
667,863
155,626
12,205
1,427,050
8,271
56,524
331,092
177,729
168,954
1,826,663
25,115
95,069
117,741
164,448
392,123
1,363,288
444,193
2,005,365
223,224
15,313
337,927
111,655
81,404
437,483
58
3,527,302
136,100
18,551
152,078
23,036
1,594,169
34
119,502
13,922
14,286
3,403
61,698.40
2,182,434.70
1,211,120.90
9,752,123.20
43,203.70
6,343,232.50
4,255,157.90
6,127,797.70
2,671,251.60
95,198.00
1,403,207,281.40
12,433,074.70
28,718,027.60
5,444,582.60
581,674.00
156,937,889.60
30,334,053.50
818,235.10
22,921,358.90
372,405.00
7,363,497.50
33,975,977.70
2,522,368.30
24,739,239.50
2,374,799.30
2,002,973.40
1,838,660.40
2,419,962.60
2,783,121.50
7,359,503.90
962,516.20
133,992.10
582,405,033.80
26,214,044.90
1,372,125.80
19,589,007.50
2,266,332.00
425,143.80
1,168,313.90
8,997.40
53,294,962.80
9,423,119.80
570,388.80
550,229.90
30,823.90
1,739,985.90
15,309.00
2,086,459.50
678,601.80
1,074,768.10
46,885.70
354.90
1,300.00
218.00
1.70
13.50
89.80
79.90
250.00
1,720.00
938.00
151.90
120.00
144.00
34.80
58.50
242.00
203.90
70.00
18.70
53.70
134.00
105.60
16.50
179.90
2.10
85.10
27.20
23.70
25.00
19.50
0.90
0.40
294.00
143.50
101.00
69.00
23.50
9.30
4.20
165.00
18.00
71.80
58.70
4.80
1.90
1.30
500.00
18.00
71.00
103.90
14.90
250.00
52.30
156.30
1.20
5.20
56.10
48.00
84.50
0.00
700.00
120.10
102.30
110.00
18.40
34.00
206.00
0.00
52.00
14.70
38.00
116.00
59.00
10.60
126.90
0.90
71.20
14.80
16.20
9.40
15.30
0.40
0.20
227.60
95.20
83.50
51.50
16.60
4.60
1.80
127.00
13.10
55.20
23.00
3.40
1.10
0.60
400.00
11.30
40.00
9.10
9.10
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
14.00
2.10
6.00
0.00
0.00
0.00
(0.50)
1.60
9.80
(21.60)
(9.00)
(6.00)
4.60
(0.50)
(2.60)
0.00
1.10
(3.00)
0.10
0.30
0.00
6.60
0.10
1.00
0.00
(1.00)
0.50
(0.20)
2.20
(0.10)
(0.10)
0.10
3.50
8.70
(0.80)
(0.50)
0.20
(0.20)
(0.20)
0.00
0.80
(0.40)
(2.90)
0.00
(0.10)
0.00
0.00
0.40
0.80
(22.60)
(1.10)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
14
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
CHEMICALS AND PHARMACEUTICALS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
COM.CREDIT
COMM LEASE & FIN
LOLC FINANCE
MULTI FINANCE
ORIENT FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
SUMMIT FINANCE
Softlogic Life
TRADE FINANCE
CIFL
SWARNAMAHAL FIN
BAIRAHA FARMS
CARGILLS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOOD
DILMAH CEYLON
HARISCHANDRA
KOTMALE HOLDINGS
LION BREWERY
LMF
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER
THREE ACRE FARMS
CEYLON BEVERAGE
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[NON-VOTING]
RAIGAM SALTERNS
ACCESS ENG SL
DOCKYARD
LANKEM DEV.
MTD WALKERS
CHEMANEX
CIC
CIC[NON-VOTING]
HAYCARB
44.70
3.10
3.30
13.00
11.50
13.90
5.40
35.20
29.50
22.20
49.00
0.80
1.30
164.00
216.00
1,002.10
949.90
340.00
620.50
2,315.40
270.50
450.00
120.00
2,199.50
3.10
19.60
17.60
35.00
120.00
600.00
6.00
158.00
2.90
1.70
2.40
26.30
85.00
3.60
42.00
63.00
85.60
64.90
159.50
44.40
3.00
3.40
13.20
11.40
13.30
5.20
35.00
28.00
22.70
47.70
0.80
1.40
163.00
215.10
990.00
911.30
359.90
605.00
2,782.60
244.10
429.80
122.00
2,164.00
3.00
19.40
18.30
34.60
117.70
600.00
6.10
151.70
2.80
1.50
2.40
26.00
90.80
3.30
40.10
62.10
85.00
62.40
158.00
45.40
3.20
3.50
13.60
12.70
14.20
5.30
37.90
30.00
23.40
53.00
0.90
1.40
164.80
218.50
1,017.00
949.80
360.00
605.00
2,894.20
275.00
450.00
125.00
2,205.00
3.10
20.30
19.00
36.00
121.00
600.00
6.50
158.00
3.10
1.80
2.50
26.60
92.00
3.60
42.30
62.10
85.90
64.00
162.00
44.10
3.00
3.20
12.50
11.00
13.20
5.10
34.50
28.00
22.00
44.20
0.70
1.20
162.60
201.00
970.00
910.10
335.00
605.00
2,499.90
240.00
400.00
120.00
2,150.00
3.00
19.30
17.50
34.00
117.00
600.00
6.10
150.10
2.60
1.50
2.30
26.00
83.20
3.30
40.00
62.00
82.00
62.00
158.00
153
34
265
19
171
22
39
45
21
75
66
29
88
107
24
28
73
9
2
44
95
41
19
19
42
22
29
25
96
4
292
19
81
102
51
361
360
102
67
8
46
63
8
103,665
110,291
2,212,015
5,504
258,656
15,250
82,732
63,800
4,901
105,719
10,064
82,631
924,831
44,289
4,211
15,461
52,442
244
100
337
1,634
1,490
20,329
14,534
189,182
46,577
83,333
12,897
96,779
43
613,714
695
323,297
663,814
332,907
3,680,854
218,275
340,935
105,346
5,824
10,231
37,992
757
4,637,221.60
331,521.50
7,457,327.50
70,094.50
3,132,725.20
204,837.60
430,924.10
2,231,276.20
139,184.30
2,394,629.20
498,504.40
66,104.70
1,204,992.40
7,243,562.20
908,453.20
15,457,208.70
48,251,581.40
84,617.90
60,500.00
906,389.30
419,506.30
615,625.10
2,477,670.00
31,962,817.80
572,363.20
907,566.50
1,490,036.70
446,658.30
11,421,076.30
25,800.00
3,839,670.10
105,614.70
884,426.40
1,045,467.80
799,220.50
97,399,710.50
19,423,136.40
1,164,872.00
4,335,542.90
361,488.70
846,951.70
2,367,966.00
121,010.50
77.00
4.00
3.50
19.30
21.00
21.00
6.30
46.90
35.00
24.90
57.40
2.30
2.00
198.00
220.50
1,134.50
1,000.00
470.00
850.00
3,000.00
310.00
509.90
135.00
2,445.00
3.60
23.60
21.80
36.10
152.00
799.90
9.10
179.00
4.40
2.80
2.50
27.70
110.00
5.40
48.00
67.50
105.00
81.90
175.00
39.00
2.40
1.90
11.10
9.00
10.40
4.60
29.00
20.60
18.60
28.00
0.40
0.60
150.00
150.00
797.00
470.00
300.00
565.00
2,150.20
0.00
0.00
100.00
1,930.10
2.60
16.70
14.30
20.00
115.10
556.00
3.80
142.00
1.70
1.00
1.80
21.70
65.30
2.20
32.50
53.10
80.00
60.00
140.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(0.30)
(0.10)
0.10
0.20
(0.10)
(0.60)
(0.20)
(0.20)
(1.50)
0.50
(1.30)
0.00
0.10
(1.00)
(0.90)
(12.10)
(38.60)
19.90
(15.50)
467.20
(26.40)
(20.20)
2.00
(35.50)
(0.10)
(0.20)
0.70
(0.40)
(2.30)
0.00
0.10
(6.30)
(0.10)
(0.20)
0.00
(0.30)
5.80
(0.30)
(1.90)
(0.90)
(0.60)
(2.50)
(1.50)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
15
CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
INDUSTRIAL ASPH.
LANKEM CEYLON
MORISONS
MORISONS[NON-VOTING]
MULLERS
PC PHARMA
AITKEN SPENCE
C T HOLDINGS
CARSONS
DUNAMIS CAPITAL
EXPOLANKA
FORT LAND
HAYLEYS
HEMAS HOLDINGS
JKH
MELSTACORP
RICHARD PIERIS
SOFTLOGIC
SUNSHINE HOLDING
ADAM CAPITAL
ADAM INVESTMENTS
BROWNS CAPITAL
BROWNS INVSTMNTS
TAPROBANE
VALLIBEL ONE
CEYLON LEATHER
HAYLEYS FABRIC
ODEL PLC
A.SPEN.HOT.HOLD.
AHOT PROPERTIES
AMAYA LEISURE
BROWNS BEACH
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI
HOTEL SIGIRIYA
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
320.00
56.50
397.20
320.00
1.20
0.20
67.50
163.00
172.00
23.00
6.60
22.10
287.10
118.30
168.50
65.80
9.40
13.60
56.00
0.80
0.70
2.50
2.20
4.90
19.20
70.00
16.20
24.00
41.00
59.80
65.50
19.50
8.30
38.90
14.90
10.20
97.00
19.70
47.50
5.80
11.50
16.50
320.00
59.00
400.10
320.00
1.20
0.20
68.00
162.00
170.00
23.20
6.60
22.00
291.00
122.00
168.60
65.80
9.30
13.50
59.90
0.90
0.60
2.70
2.40
4.70
18.70
71.80
16.10
24.10
41.80
60.00
64.60
20.00
8.70
37.50
14.20
10.40
98.90
20.50
50.00
6.00
11.20
16.40
328.00
59.90
420.00
350.00
1.30
0.30
70.60
164.00
179.90
23.30
6.70
23.00
299.90
125.00
170.00
67.00
9.50
13.80
61.40
1.00
0.80
2.80
2.40
4.70
19.20
72.50
16.50
24.90
42.00
63.00
65.00
21.00
9.40
40.40
15.00
10.80
101.00
22.00
50.00
6.30
11.90
16.50
326.00
56.50
397.20
335.00
1.20
0.20
65.10
155.00
170.00
22.00
6.50
22.00
289.00
118.30
167.00
65.80
9.20
13.20
58.00
0.90
0.60
2.40
2.10
4.70
18.70
67.20
15.80
23.00
40.00
59.80
60.80
19.10
8.40
37.50
14.20
10.20
97.60
18.20
48.00
5.80
11.10
16.10
2
10
5
6
42
47
191
8
11
20
72
15
144
83
563
58
131
72
19
218
230
432
440
5
102
42
193
34
80
18
22
41
78
90
11
279
75
137
7
171
91
32
3
276
556
40
650,450
426,046
229,235
67,606
732
6,285
1,326,208
13,164
51,013
189,434
8,371,403
45,913
915,238
109,688
131,659
3,574,548
6,519,118
9,469,410
5,992,661
5,050
161,787
23,636
304,570
33,967
32,639
3,602
6,272
21,130
148,255
112,597
17,482
364,602
9,447
127,348
2,310
666,873
274,932
29,448
982.00
15,945.10
222,497.20
13,920.80
780,543.30
88,476.20
15,760,138.60
10,952,356.00
125,338.90
141,962.50
8,762,696.80
292,537.20
14,969,585.30
23,266,216.80
1,422,121,093.00
3,046,772.60
8,528,422.80
1,476,545.90
7,894,050.00
3,226,565.20
4,056,536.80
24,453,516.20
13,460,310.50
23,735.00
3,052,808.20
1,697,664.30
4,899,947.80
814,119.20
1,339,149.00
218,615.90
386,068.40
415,467.90
1,312,127.40
4,328,119.10
261,329.00
3,858,965.40
938,730.90
2,586,212.70
114,320.50
4,034,334.50
3,112,710.20
480,745.00
377.00
90.00
420.00
380.00
1.40
0.40
81.00
165.00
289.00
29.70
7.50
24.50
309.00
125.00
170.00
69.50
9.60
15.20
61.40
2.10
2.70
2.80
2.40
5.40
22.90
80.10
20.70
27.00
62.00
63.00
73.00
34.80
15.00
52.50
19.80
12.90
124.90
24.50
71.80
8.70
13.10
18.00
276.00
40.00
321.00
254.40
0.90
0.20
55.00
114.00
150.10
0.00
5.60
17.50
255.00
85.00
133.90
54.90
7.50
11.70
0.00
0.70
0.50
0.80
1.20
3.20
16.20
50.10
13.20
19.00
34.00
49.50
55.30
15.00
6.30
30.00
10.00
9.00
91.00
17.00
41.90
4.70
9.80
14.80
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
2.50
2.90
0.00
0.00
0.00
0.50
(1.00)
(2.00)
0.20
0.00
(0.10)
3.90
3.70
0.10
0.00
(0.10)
(0.10)
3.90
0.10
(0.10)
0.20
0.20
(0.20)
(0.50)
1.80
(0.10)
0.10
0.80
0.20
(0.90)
0.50
0.40
(1.40)
(0.70)
0.20
1.90
0.80
2.50
0.20
(0.30)
(0.10)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
16
HOTELS AND TRAVELS
HEALTH CARE
INVESTMENT TRUSTS
INFORMATION TECHNOLOGY
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
DEFAULT
MAHAWELI REACH
NUWARA ELIYA
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS KALPITIYA
CITRUS WASKADUWA
FORTRESS RESORTS
LIGHTHOUSE HOTEL
MARAWILA RESORTS
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
TRANS ASIA
ASIRI
ASIRI SURG
DURDANS
DURDANS[NON-VOTING]
LANKA HOSPITALS
NAWALOKA
SINGHE HOSPITALS
ASCOT HOLDINGS
CEYLON GUARDIAN
CEYLON INV.
CFI
LANKA CENTURY
LEE HEDGES
RENUKA HOLDINGS
RENUKA HOLDINGS[NON-VOTING]
CIT
GUARDIAN CAPITAL
E - CHANNELLING
PC HOUSE
19.50
1,449.00
31.70
300.00
24.00
18.80
58.10
22.00
59.80
1.40
8.80
1.10
15.40
3.10
4.00
13.00
53.60
2.50
33.60
22.50
24.20
92.00
25.00
10.00
95.60
81.60
66.20
4.70
2.00
27.80
108.00
46.10
76.50
12.40
73.00
26.40
19.00
94.80
40.00
5.90
0.20
19.70
1,661.80
30.90
300.00
25.50
20.00
54.10
22.80
60.00
1.40
9.40
1.10
17.20
3.00
4.10
14.10
53.60
2.40
34.00
21.10
23.50
90.00
25.00
10.10
95.00
82.00
65.00
4.70
1.90
26.00
105.00
45.20
77.50
12.30
75.00
26.40
18.90
94.00
37.90
6.10
0.20
20.50
1,695.00
31.50
309.00
25.60
20.00
58.00
23.50
61.00
1.40
9.90
1.20
17.80
3.30
4.30
14.30
54.30
2.60
34.00
22.70
28.00
91.00
25.10
10.50
97.50
85.00
66.00
4.70
1.90
28.80
110.00
47.00
77.50
12.80
75.80
26.80
20.00
94.00
40.00
6.20
0.20
19.70
1,442.00
30.00
275.00
25.00
20.00
54.00
22.50
56.50
1.20
8.70
1.10
15.40
2.90
3.90
13.50
50.20
2.30
32.60
20.60
23.40
85.50
24.80
10.00
95.00
82.00
61.60
4.60
1.80
26.00
104.00
43.00
77.50
12.30
69.00
25.80
18.30
92.00
35.00
5.80
0.10
8
88
63
17
15
4
11
66
7
81
10
94
7
217
37
49
3
117
46
5
37
11
25
41
6
18
28
57
13
45
45
84
5
60
25
44
35
11
60
56
37
1,065
501
25,173
2,420
4,450
157,706
536
15,182
1,175
897,292
4,118
2,763,092
357
544,378
89,099
34,232
13
3,314,962
11,173
701
5,714
2,144
209,995
28,597
1,950
827
11,722
281,062
20,709
24,049
11,993
44,308
3,000
77,022
10,566
67,188
65,228
310
31,517
14,423
796,389
21,407.00
808,258.50
760,919.70
725,497.90
112,485.00
3,154,120.00
30,313.00
348,359.80
70,472.50
1,164,024.00
37,808.20
3,039,638.60
5,778.00
1,702,526.20
364,920.20
480,581.00
664.90
7,673,378.40
376,168.40
14,544.70
141,400.70
192,950.90
5,229,988.80
288,602.30
186,529.50
68,695.20
743,471.40
1,295,995.50
37,646.20
656,482.40
1,263,288.00
2,008,498.50
232,500.00
961,256.20
786,537.00
1,783,473.80
1,246,695.30
28,980.00
1,164,875.30
86,841.10
86,789.10
25.00
1,700.00
40.00
372.50
32.70
25.00
74.90
31.20
74.00
3.10
11.90
1.70
18.00
5.60
7.30
16.50
61.80
3.10
40.00
31.80
34.40
96.00
32.50
14.50
110.00
85.00
76.00
5.00
2.50
48.40
156.10
65.10
94.00
13.80
449.00
26.80
23.70
109.90
49.40
10.20
0.20
18.00
1,310.00
23.50
270.00
21.80
16.60
48.10
20.00
50.00
1.10
7.10
0.90
11.00
2.30
2.90
11.50
0.00
2.00
27.50
16.30
19.60
70.00
23.80
9.10
75.00
60.20
58.00
3.60
1.40
21.10
89.00
39.10
65.00
9.80
55.00
17.10
13.30
75.00
26.00
5.40
0.10
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.20
212.80
(0.80)
0.00
1.50
1.20
(4.00)
0.80
0.20
0.00
0.60
0.00
1.80
(0.10)
0.10
1.10
0.00
(0.10)
0.40
(1.40)
(0.70)
(2.00)
0.00
0.10
(0.60)
0.40
(1.20)
0.00
(0.10)
(1.80)
(3.00)
(0.90)
1.00
(0.10)
2.00
0.00
(0.10)
(0.80)
(2.10)
0.20
0.00
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
17
LAND AND PROPERTY
MANUFACTURING
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
KELSEY
ON'ALLY
OVERSEAS REALTY
PDL
R I L PROPERTY
SEYLAN DEVTS
YORK ARCADE
MILLENNIUM HOUSE
SERENDIB ENG.GRP
HUEJAY
ABANS
ACL
ACL PLASTICS
ACME
ALUFAB
CENTRAL IND.
CHEVRON
DANKOTUWA PORCEL
DIPPED PRODUCTS
GRAIN ELEVATORS
HAYLEYS FIBRE
KELANI CABLES
KELANI TYRES
LANKA ALUMINIUM
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LAXAPANA
PIRAMAL GLASS
PRINTCARE PLC
REGNIS
RICH PIERIS EXP
ROYAL CERAMIC
SIERRA CABL
SINGER IND.
SWISSTEK
TEEJAY LANKA
TOKYO CEMENT
TOKYO CEMENT[NON-VOTING]
AGSTAR PLC
ALUMEX PLC
50.00
89.50
7.20
27.00
74.00
15.10
59.30
48.50
20.00
88.00
8.40
13.50
14.50
8.30
7.90
42.20
97.00
62.70
190.00
6.00
34.10
48.40
169.00
8.60
99.40
70.00
87.10
120.10
58.00
81.80
130.00
105.80
105.00
12.30
6.10
34.00
170.00
219.00
126.00
3.40
169.90
73.90
41.20
76.70
68.30
5.20
24.20
50.00
90.00
7.30
25.70
74.00
15.10
59.00
50.50
20.00
86.10
8.50
13.40
14.00
8.80
8.20
42.10
102.00
62.50
185.00
5.60
30.80
47.00
169.80
8.40
97.00
69.90
85.10
119.00
58.50
91.20
124.00
105.40
105.00
12.30
6.10
33.20
170.00
215.20
128.50
3.30
158.10
73.80
41.00
75.50
66.50
5.10
24.00
49.90
90.00
7.80
27.00
77.80
15.70
59.00
51.00
20.40
90.00
8.50
13.70
15.00
9.00
8.50
52.70
111.90
63.40
194.00
6.10
33.70
48.50
170.00
8.80
100.00
71.50
89.00
124.90
59.90
91.90
124.10
106.00
105.80
12.30
6.20
35.40
171.00
219.00
128.90
3.40
158.20
74.40
41.40
76.50
68.90
5.40
24.20
49.90
89.80
7.00
25.70
74.00
14.80
59.00
48.30
19.90
83.50
8.30
13.20
14.00
8.20
7.60
42.10
97.50
62.10
185.00
5.50
30.00
46.00
165.00
8.30
96.10
67.90
83.00
119.00
56.20
82.00
123.80
105.40
103.00
11.60
6.00
33.00
167.00
215.00
125.00
3.30
156.50
73.00
40.70
75.50
65.20
5.10
23.70
1
35
74
9
4
25
4
33
102
13
39
56
14
276
24
11
23
93
48
128
204
272
372
164
120
403
204
15
33
74
9
9
59
16
98
14
22
20
66
37
6
78
298
62
115
16
116
1
12,837
104,969
14,690
434
13,528
105
1,652
235,573
1,043
218,225
121,088
13,549
586,665
30,562
164
6,194
244,068
12,868
319,588
87,642
258,318
2,596,573
305,060
44,532
354,947
77,158
4,220
22,214
93,651
871
1,100
176,375
28,783
1,891,846
1,323
6,038
1,915
74,989
110,527
790
297,028
2,907,054
146,491
243,609
37,696
270,730
49.90
1,153,553.10
769,344.00
393,865.00
32,119.80
205,134.90
6,195.00
80,421.00
4,714,193.80
89,609.90
1,833,456.00
1,612,444.50
197,051.00
5,113,890.60
232,782.20
6,955.90
631,833.90
15,272,728.80
2,397,091.30
1,860,437.70
2,734,549.00
12,135,158.70
429,459,143.10
2,584,041.40
4,361,462.00
24,530,869.90
6,567,138.90
503,317.40
1,282,440.10
8,297,447.10
107,972.40
115,941.20
18,521,892.50
350,815.20
11,544,323.00
45,440.40
1,026,609.00
413,635.20
9,600,186.60
367,161.80
124,569.50
21,733,529.50
119,088,644.60
11,100,456.80
16,182,127.50
192,267.90
6,493,716.80
60.00
115.00
12.00
31.50
95.00
17.00
60.90
62.00
24.50
115.00
9.00
16.70
17.20
9.00
10.00
62.00
135.00
123.00
237.00
8.00
53.90
117.50
340.00
9.20
102.00
98.40
104.50
145.00
72.80
100.00
144.00
119.50
119.50
13.60
6.20
42.90
174.50
250.00
128.90
3.80
204.00
76.00
47.80
78.00
69.00
6.80
24.30
42.00
75.40
5.10
22.20
63.10
11.00
34.50
45.10
19.20
69.00
8.30
11.50
12.30
6.20
5.00
27.00
85.10
52.70
175.20
4.30
25.50
41.10
149.00
5.30
74.00
63.30
56.00
101.00
52.20
60.00
108.90
95.00
92.00
7.50
5.00
27.00
131.50
200.00
110.00
2.90
120.00
60.00
34.20
38.80
34.50
4.20
16.70
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
0.50
0.10
(1.30)
0.00
0.00
(0.30)
2.00
0.00
(1.90)
0.10
(0.10)
(0.50)
0.50
0.30
(0.10)
5.00
(0.20)
(5.00)
(0.40)
(3.30)
(1.40)
0.80
(0.20)
(2.40)
(0.10)
(2.00)
(1.10)
0.50
9.40
(6.00)
(0.40)
0.00
0.00
0.00
(0.80)
0.00
(3.80)
2.50
(0.10)
(11.80)
(0.10)
(0.20)
(1.20)
(1.80)
(0.10)
(0.20)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
18
MANUFACTURING
MOTORS
OIL PALMS
POWER AND ENERGY
PLANTATIONS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
BOGALA GRAPHITE
BPPL HOLDINGS
BLUE DIAMONDS
BLUE DIAMONDS[NON-VOTING]LANKA CEMENT
AUTODROME
C M HOLDINGS
DIMO
LANKA ASHOK
SATHOSA MOTORS
UNITED MOTORS
BUKIT DARAH
GOOD HOPE
INDO MALAY
LANKA IOC
LAUGFS GAS
LAUGFS GAS[NON-VOTING]
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
MACKWOODS ENERGY
BALANGODA
BOGAWANTALAWA
HORANA
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
MADULSIMA
MALWATTE
MALWATTE[NON-VOTING]
MASKELIYA
NAMUNUKULA
TALAWAKELLE
WATAWALA
ELPITIYA
HAPUGASTENNE
UDAPUSSELLAWA
16.60
13.30
1.40
0.60
5.80
75.00
80.30
560.40
1,125.00
304.80
80.00
270.00
1,550.00
1,429.60
31.50
30.00
26.00
6.20
3.00
20.70
7.60
5.40
2.90
16.00
13.40
24.80
41.10
69.80
97.00
17.40
7.60
4.30
4.00
12.20
90.50
49.50
33.90
28.90
27.40
28.20
16.50
13.60
1.40
0.50
5.60
75.00
81.10
560.00
1,125.00
304.80
80.00
270.00
1,550.00
1,429.60
31.50
29.70
26.00
6.30
3.10
20.40
7.60
5.20
2.80
16.00
14.00
25.70
41.50
69.90
97.00
17.90
7.70
4.30
3.80
12.00
98.10
47.60
34.50
30.00
26.10
28.10
17.20
13.70
1.50
0.60
6.00
75.00
83.50
570.00
1,350.00
300.00
81.00
278.00
1,450.10
1,500.00
31.90
30.00
26.80
6.50
3.10
20.40
7.70
5.40
2.90
17.00
14.50
26.10
42.00
72.00
90.00
18.50
8.00
4.40
3.90
12.40
98.90
49.80
34.60
30.50
27.40
29.00
16.50
13.00
1.30
0.50
5.50
75.00
80.30
557.10
1,220.00
300.00
79.10
270.00
1,450.10
1,500.00
30.80
28.80
25.40
6.00
3.00
19.80
7.50
5.20
2.80
15.60
13.00
24.00
38.00
68.30
82.30
17.40
7.50
4.20
3.70
11.00
90.10
44.40
33.00
28.10
24.30
25.00
65
138
67
27
60
1
45
46
11
2
98
28
1
1
158
105
61
37
29
4
174
28
19
777
173
53
28
94
9
152
49
36
22
97
47
34
338
169
34
53
67,461
623,947
598,991
88,533
42,396
250
21,442
685
42
76
333,447
3,021
1
1
336,714
63,687
30,073
39,439
549,622
19,660
679,031
50,531
57,697
276,468
325,854
325,584
2,405
24,003
80
73,624
46,094
80,247
80,940
57,549
5,784
5,608
1,102,590
381,755
5,539
14,313
1,133,693.10
8,372,625.40
838,664.50
47,469.00
241,150.60
18,750.00
1,727,505.40
386,129.70
54,248.20
22,800.00
26,676,434.60
828,503.00
1,450.10
1,500.00
10,461,232.40
1,866,397.10
776,972.70
253,082.80
1,689,877.20
401,004.00
5,140,124.50
264,857.40
166,091.20
4,468,898.50
4,494,914.80
8,007,597.90
98,541.00
1,678,473.80
6,816.50
1,329,553.80
352,151.90
343,904.10
302,432.40
667,661.10
541,835.40
267,224.80
37,496,078.80
11,255,036.80
144,080.90
386,963.10
18.20
13.70
2.90
1.00
8.50
90.00
104.00
774.90
1,548.00
349.70
99.80
361.00
1,800.00
1,975.00
42.90
43.00
39.50
7.60
3.60
24.50
9.70
6.10
4.00
17.50
14.50
26.10
42.00
72.00
97.20
21.10
8.60
4.60
4.20
12.40
98.90
50.00
34.60
30.50
29.30
30.90
11.00
12.00
0.70
0.30
4.00
60.00
69.00
540.00
1,000.00
280.00
74.00
241.00
1,100.10
1,100.00
27.70
27.60
24.00
4.80
2.50
18.00
6.90
0.00
2.30
10.60
7.60
15.00
27.40
45.00
48.70
8.80
4.70
2.50
2.50
6.00
63.10
29.50
17.70
16.00
14.60
16.20
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(0.10)
0.30
0.00
(0.10)
(0.20)
0.00
0.80
(0.40)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(0.30)
0.00
0.10
0.10
(0.30)
0.00
(0.20)
(0.10)
0.00
0.60
0.90
0.40
0.10
0.00
0.50
0.10
0.00
(0.20)
(0.20)
7.60
(1.90)
0.60
1.10
(1.30)
(0.10)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
19
PLANTATIONS
STORES AND SUPPLIES
SERVICES
TELECOMMUNICATIONS
TRADING
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
AGALAWATTE
COLOMBO CITY
E B CREASY
GESTETNER
CEYLON PRINTERS
KALAMAZOO
MERC. SHIPPING
PARAGON
ASIA SIYAKA
CEYLON TEA BRKRS
JOHN KEELLS
DIALOG
SLT
BROWNS
C.W.MACKIE
CFT
EASTERN MERCHANT
OFFICE EQUIPMENT
RADIANT GEMS
SINGER SRI LANKA
TESS AGRO
TESS AGRO[NON-VOTING]
19.00
932.00
1,340.50
113.00
95.10
1,738.90
62.60
89.40
2.50
4.10
67.30
11.90
33.90
89.80
57.00
5.50
6.70
58.00
26.50
49.00
1.50
1.40
18.70
936.00
1,456.10
113.00
86.30
1,738.10
62.60
70.10
2.40
4.10
66.10
11.90
33.00
99.80
57.70
5.50
6.60
56.00
25.20
49.40
1.50
1.30
19.70
950.00
1,499.00
120.00
100.00
1,850.00
69.90
93.00
2.60
4.30
67.50
12.10
33.90
104.90
58.00
5.70
6.70
58.00
27.00
49.50
1.60
1.40
18.70
900.00
1,230.00
114.00
86.00
1,400.00
63.20
70.00
2.40
4.10
65.80
11.80
33.00
89.00
56.40
5.50
6.40
56.00
24.20
48.10
1.40
1.30
10
26
13
5
25
237
6
28
26
18
40
112
78
155
32
35
62
17
10
31
128
19
2,275
949
384
73
1,522
935
140
2,101
472,329
21,796
6,333
2,107,109
20,526
129,703
67,903
27,200
190,449
4,606
2,415
26,795
1,181,613
50,310
43,568.50
883,386.00
558,911.60
8,703.50
134,752.00
1,560,182.30
9,102.00
153,784.70
1,142,817.50
89,600.70
422,245.20
25,426,695.40
689,177.70
12,368,591.00
3,891,188.90
149,946.50
1,239,356.80
266,440.50
62,456.00
1,304,496.90
1,770,510.70
67,923.00
24.00
1,075.00
1,499.00
130.00
149.40
2,500.00
100.10
93.00
2.80
4.50
80.00
12.30
42.90
104.90
63.50
7.00
9.10
100.00
37.40
149.90
1.70
1.50
16.10
600.00
950.10
90.50
49.00
665.20
61.00
46.00
1.90
3.20
51.00
10.10
32.10
68.00
47.00
4.00
4.80
46.20
20.00
45.00
0.90
0.80
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(0.30)
4.00
115.60
0.00
(8.80)
(0.80)
0.00
(19.30)
(0.10)
0.00
(1.20)
0.00
(0.90)
10.00
0.70
0.00
(0.10)
(2.00)
(1.30)
0.40
0.00
(0.10)
Change in Price During
the week(Rs.)
Price changes during the week 22-05-2017 to 26-05-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
20
All Share Index
22-05-2017 23-05-2017 24-05-2017 25-05-2017 26-05-2017
6,726.90 6,689.96 6,711.67 6,714.95 6,697.86
Price Index by Sector - Closing Index for the week /
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
16,933.61 16,822.32 16,872.77 16,939.98 16,889.22
24,189.46 23,822.98 23,812.66 23,825.93 23,774.92
6,674.06 6,644.77 6,636.08 6,595.07 6,658.27
2,688.20 2,695.01 2,698.17 2,707.54 2,670.16
1,763.95 1,766.42 1,782.49 1,779.85 1,769.77
980.11 977.95 958.02 976.31 980.11
977.35 959.11 967.77 963.47 969.69
3,035.91 3,034.93 3,038.87 3,043.15 3,035.71
34.99 34.99 34.43 34.43 37.11
12,711.23 12,667.75 12,930.90 12,812.05 12,696.39
629.19 625.64 626.69 625.35 623.41
4,564.62 4,543.15 4,536.41 4,562.28 4,557.78
14,863.11 14,787.92 14,797.51 14,796.44 14,783.38
66,311.37 66,299.47 65,954.34 65,359.28 65,359.28
907.88 902.04 897.19 915.41 920.88
136.87 135.70 137.12 137.43 137.12
19,993.46 20,043.53 20,145.80 20,083.21 19,825.71
28,265.18 28,265.18 28,285.75 28,285.75 29,470.03
176.79 176.79 177.70 175.78 174.98
17,892.66 17,818.55 18,159.97 17,869.99 18,435.82
52 Week High
17,002.26
24,238.92
7,488.49
2,855.53
1,782.49
1,018.82
1,161.78
3,186.20
55.60
16,198.43
722.98
4,684.16
18,199.37
79,344.82
920.88
172.38
22,416.46
29,470.03
185.86
18,435.82
6,729.66 5,974.94
14,504.04
20,771.37
6,062.41
2,333.20
1,497.64
787.02
932.26
2,896.08
32.21
10,653.09
580.22
4,010.73
14,196.23
64,294.21
613.07
126.86
15,813.97
23,864.91
162.73
14,534.30
52 Week Low
26-05-2017 19-05-2017 12-05-2017 05-05-2017 27-05-2016 29-05-2015
5,333,158,179.00 4,638,989,370.00 2,010,335,527.30 2,928,427,878.00 3,198,117,258.00 6,082,811,163.20Total Turnover (Rs.)
116,926,242 245,356,101 86,708,195 255,809,982 73,736,954 169,781,770Share Volume (No.)
22,868 32,040 15,162 22,087 15,311 40,192Trades (No.)
5 5 3 4 4 5Market Days
Trading figures for the last four weeks and previous 2 years
1,066,631,635.80 927,797,874.00 670,111,842.43 732,106,969.50 799,529,314.50 1,216,562,232.64Total Turnover (Rs.)
23,385,248 49,071,220 28,902,732 63,952,496 18,434,239 33,956,354Share Volume (No.)
4,574 6,408 5,054 5,522 3,828 8,038Trades (No.)
Trading Volumes
Averages
Previous Years
lafIa;% jYfhka ñ, o¾Ylh $ JiwuPjpahd tpiy Rl;b - thu epiwtpy; Rl;bfs;
miq.sh i;s 4 yd miq.sh jir 2 i|yd .kqfokq ixLHdjfle;j ehd;F thuq;fs; kw;Wk; fle;j 2 tUlq;fSf;fhd tpahghug; Gs;sptpguq;fs;
mQ¾j jirfle;j tUlq;fs;
.kqfokq m%udK
iuia; msßjegqu
fldgia m%udKh
.kqfokq ixLHdj
fjf<|fmd< Èk
idudkHhka
iuia; msßjegqu
fldgia m%udKh
.kqfokq ixLHdj
tpahghu msTfs;
nkhj;jg; Gus;T
gq;F msT
tpahghuq;fs;
re;ij ehl;fs;
ruhrhpfs;
nkhj;jg; Gus;T
gq;F msT
tpahghuq;fs;
S&P SL 20 3,828.89 3,821.66 3,846.10 3,846.81 3,828.59 3,863.81 3,290.33
21
22-05-201723-05-201724-05-201725-05-201726-05-2017
Date
335,563,855.00 807,743,590.40
3,558,242,604.90 394,203,750.40 237,404,378.30
Turnover(Rs.)
16,848,579 17,245,835 48,756,224 14,096,439 19,979,165
Shares(No.)
4,702 4,404 4,852 4,783 4,127
Trades(No.)
Current Week /
Trading Statistics on a Daily Basis /
24-05-201625-05-201626-05-201627-05-2016
Date
762,923,924.20 952,158,359.70 398,064,438.20
1,084,970,535.90
Turnover(Rs.)
22,633,893 18,264,157 17,576,168 15,262,736
Shares(No.)
4,166 4,066 3,477 3,602
Trades(No.)
Current Week (Previous Year) /
LOLC
HHL
DFCC
UBC
BIL
BRWN
SAMP
SUN
HARI
SDB
Company ID
LOLC
HEMAS HOLDINGS
DFCC BANK PLC
UNION BANK
BROWNS INVSTMNTS
BROWNS
SAMPATH
SUNSHINE HOLDING
HARISCHANDRA
SANASA DEV. BANK
Company Name
7.08
4.8
2.76
1.98
1.68
1.6
1.47
1.19
1.02
1.02
Points
Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10 $ mgtpR
,d; thuj;Jf;fhd mirtpw;F gq;fspg;G toq;fpa Kjy; 10 rpwe;j gpizaq;fs;
23-MAY-17
23-MAY-17
23-MAY-17
23-MAY-17
23-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
24-MAY-17
25-MAY-17
25-MAY-17
Trade Date
NESTLE
SAMPATH
SAMPATH
SAMPATH
SAMPATH
ACCESS ENG SL
COMMERCIAL BANK
JKH
JKH
JKH
JKH
JKH
CHEVRON
SAMPATH
UNION BANK
COLD STORES
SAMPATH
Company Name
2,200.00
290.00
290.00
290.00
290.00
26.50
138.00
170.00
170.00
170.00
170.00
170.00
165.00
291.00
15.20
920.00
293.00
Price (Rs.)
14,232
100,000
300,000
509,504
542,532
2,700,000
10,000,000
200,000
400,381
432,140
1,100,000
4,610,000
1,900,000
70,000
2,202,139
50,000
95,001
Quantity
31,310,400.00
29,000,000.00
87,000,000.00
147,756,160.00
157,334,280.00
71,550,000.00
1,380,000,000.00
34,000,000.00
68,064,770.00
73,463,800.00
187,000,000.00
783,700,000.00
313,500,000.00
20,370,000.00
33,472,512.80
46,000,000.00
27,835,293.00
Turnover (Rs.)
Crossings for the week /
iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;
ffoksl moku u; .kqfokq ixLHd o;a; $
fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;
,t;thuk; ,t;thuk; (fle;j tUlk;)
jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;
i;sh ;=< idlÉPd l< .kqfokq $
.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T
thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit
22
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS HEALTH CARE
INVESTMENT TRUSTS INFORMATION TECHNOLOGY
LAND AND PROPERTY MANUFACTURING
S M B LEASING[SEMB.X0000] (+)
PEOPLE'S MERCH
SANASA DEV. BANK (+)
SWARNAMAHAL FIN
LOLC
HARISCHANDRA
CONVENIENCE FOOD
RENUKA FOODS[COCO.X0000]
LMF
HVA FOODS
DOCKYARD (+) LANKEM CEYLON
MORISONS
ADAM CAPITAL
BROWNS INVSTMNTS
BROWNS CAPITAL
SUNSHINE HOLDING
HEMAS HOLDINGS
CEYLON LEATHER
ODEL PLC
NUWARA ELIYA
CITRUS HIKKADUWA
FORTRESS RESORTS
BANSEI RESORTS
SERENDIB HOTELS[SHOT.X0000]
ASIRI SURG
DURDANS[CHL.X0000]
LEE HEDGES
CFI
E - CHANNELLING
MILLENNIUM HOUSE
ON'ALLY
SERENDIB ENG.GRP
CITY HOUSING
R I L PROPERTY
LANKA ALUMINIUM
ABANS
BPPL HOLDINGS
ROYAL CERAMIC
KELANI TYRES
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
0.40
17.30
118.70
1.40
105.00
2,782.60
359.90
18.30
122.00
6.10
90.80 59.00
400.10
0.90
2.40
2.70
59.90
122.00
71.80
24.10
1,661.80
17.20
14.10
9.40
20.00
10.10
82.00
75.00
77.50
6.10
8.80
50.50
8.20
7.30
8.50
91.20
102.00
13.60
128.50
58.50
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
0.30
15.10
110.00
1.30
98.40
2,315.40
340.00
17.60
120.00
6.00
85.00 56.50
397.20
0.80
2.20
2.50
56.00
118.30
70.00
24.00
1,449.00
15.40
13.00
8.80
18.80
10.00
81.60
73.00
76.50
5.90
8.30
48.50
7.90
7.20
8.40
81.80
97.00
13.30
126.00
58.00
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
33.33
14.57
7.91
7.69
6.71
20.18
5.85
3.98
1.67
1.67
6.82 4.42
0.73
12.50
9.09
8.00
6.96
3.13
2.57
0.42
14.69
11.69
8.46
6.82
6.38
1.00
0.49
2.74
1.31
3.39
6.02
4.12
3.80
1.39
1.19
11.49
5.15
2.26
1.98
0.86
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
23
MOTORS POWER AND ENERGY
PLANTATIONS STORES AND SUPPLIES
TRADING
C M HOLDINGS PANASIAN POWER
LOTUS HYDRO
NAMUNUKULA
BOGAWANTALAWA
ELPITIYA
HORANA
KOTAGALA
E B CREASY
COLOMBO CITY
BROWNS
C.W.MACKIE
SINGER SRI LANKA (+)
Company Name Company Name
Company Name Company Name
Company Name
81.10 3.10
6.30
98.10
14.00
30.00
25.70
17.90
1,456.10
936.00
99.80
57.70
49.40
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
80.30 3.00
6.20
90.50
13.40
28.90
24.80
17.40
1,340.50
932.00
89.80
57.00
49.00
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
1.00 3.33
1.61
8.40
4.48
3.81
3.63
2.87
8.62
0.43
11.14
1.23
0.82
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
24
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS HEALTH CARE
INVESTMENT TRUSTS LAND AND PROPERTY
BRAC LNKA FNANCE
S M B LEASING (+)
ABANS FINANCIAL
COLOMBO TRUST
THE FINANCE CO.[TFC.X0000]
LUCKY LANKA[LLMP.X0000]
KOTMALE HOLDINGS
LION BREWERY
COLD STORES
KEELLS FOOD
LANKEM DEV.
MTD WALKERS
ACCESS ENG SL
CIC[CIC.X0000]
CHEMANEX
HAYCARB
CIC
ADAM INVESTMENTS (+)
TAPROBANE
VALLIBEL ONE
CARSONS
RICHARD PIERIS
HAYLEYS FABRIC
SIGIRIYA VILLAGE
RAMBODA FALLS
EDEN HOTEL LANKA
MARAWILA RESORTS
DOLPHIN HOTELS
SINGHE HOSPITALS
LANKA HOSPITALS (+)
DURDANS
ASCOT HOLDINGS
GUARDIAN CAPITAL
CEYLON GUARDIAN
CEYLON INV.
CIT
COLOMBO LAND (+)
YORK ARCADE
PDL (+)
SEYLAN DEVTS (+)
KELSEY
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
65.20
0.70
30.70
13.40
2.60
1.50
244.10
429.80
911.30
151.70
3.30
40.10
26.00
62.40
62.10
158.00
85.00
0.60
4.70
18.70
170.00
9.30
16.10
54.10
21.10
14.20
2.40
37.50
1.90
65.00
95.00
26.00
37.90
105.00
45.20
94.00
25.70
14.00
86.10
13.40
59.00
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
87.80
0.80
33.60
14.50
2.80
1.70
270.50
450.00
949.90
158.00
3.60
42.00
26.30
64.90
63.00
159.50
85.60
0.70
4.90
19.20
172.00
9.40
16.20
58.10
22.50
14.90
2.50
38.90
2.00
66.20
95.60
27.80
40.00
108.00
46.10
94.80
27.00
14.50
88.00
13.50
59.30
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(25.74)
(12.50)
(8.63)
(7.59)
(7.14)
(11.76)
(9.76)
(4.49)
(4.06)
(3.99)
(8.33)
(4.52)
(1.14)
(3.85)
(1.43)
(0.94)
(0.70)
(14.29)
(4.08)
(2.60)
(1.16)
(1.06)
(0.62)
(6.88)
(6.22)
(4.70)
(4.00)
(3.60)
(5.00)
(1.81)
(0.63)
(6.47)
(5.25)
(2.78)
(1.95)
(0.84)
(4.81)
(3.45)
(2.16)
(0.74)
(0.51)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j
gpizaq;fs;
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
25
MANUFACTURING MOTORS
POWER AND ENERGY PLANTATIONS
SERVICES TELECOMMUNICATIONS
TRADING
BLUE DIAMONDS[BLUE.X0000]
ALUFAB
SINGER IND. (+)
ACME
LANKA CERAMIC
DIMO
VIDULLANKA
MACKWOODS ENERGY
RESUS ENERGY
LAUGFS GAS
MALWATTE[MAL.X0000] (+)
HAPUGASTENNE (+)
TALAWAKELLE (+)
MASKELIYA
AGALAWATTE (+)
PARAGON
CEYLON PRINTERS
ASIA SIYAKA
JOHN KEELLS
KALAMAZOO
SLT (+)
TESS AGRO[TESS.X0000]
RADIANT GEMS
OFFICE EQUIPMENT
EASTERN MERCHANT
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
0.50
30.80
158.10
5.60
124.00
560.00
5.20
2.80
20.40
29.70
3.80
26.10
47.60
12.00
18.70
70.10
86.30
2.40
66.10
1,738.10
33.00
1.30
25.20
56.00
6.60
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
0.60
34.10
169.90
6.00
130.00
560.40
5.40
2.90
20.70
30.00
4.00
27.40
49.50
12.20
19.00
89.40
95.10
2.50
67.30
1,738.90
33.90
1.40
26.50
58.00
6.70
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(16.67)
(9.68)
(6.95)
(6.67)
(4.62)
(0.07)
(3.70)
(3.45)
(1.45)
(1.00)
(5.00)
(4.74)
(3.84)
(1.64)
(1.58)
(21.59)
(9.25)
(4.00)
(1.78)
(0.05)
(2.65)
(7.14)
(4.91)
(3.45)
(1.49)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Daily Movements Corporate Debt on 26-05-2017
Closed End Fund Price changes during the week 22-05-2017 to 26-05-2017
Fund Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Unit Volume
(No.)
Turnover (Rs.)Change in Price During
the week(Rs.)
NAV(Rs.)
CANDOR OPP FUND
NAMAL ACUITY VF
8.40
99.80
8.30
92.10
8.70
104.90
8.30
91.00
14
11
281,750
2,892
2,341,704.50
268,863.50
(0.10)
(7.70)
10.41
136.35
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT %
wruqof,a kufmr i;sfha iudma; ñ,
j;auka i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=< ñf,a fjkiaùu
.kqfokq m%udKh
tall m%udKh
msßjegqu
epjpaj;jpd; ngaH fle;j thu
epiwT tpiy,t;thu
epiwT tpiycah;e;j
tpiyFiwe;j
tpiy
thuj;jpd; tpiymirT
tpahghu msTfs;
myF msTfs;
Gus;T Njwpa nrhj;Jg; ngWkjp
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Y=oaO j;alï
jákdlu
kshñ; Èkg idx.ñl Kh ixp,khka
wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;
26
BANKS FINANCE AND INSURANCEALLIANCE
ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
CDBCDBCDB
CDBCDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN
BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-
BB-BB-
AA
AAAAAAAAAAAAAAAAAAAAAAAAAAAA
BBB-BBB-
BBB-
A+
A+
A+
A+A+
BBB+BBB+
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
100 100 100 100
100 100
1,000 100
100 1,000
100 100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
20-02-201706-02-201503-09-2014
11-04-2017
07-04-2017
19-04-201726-07-2016
17-04-2017
24-05-2017
05-01-2016
04-07-2016
20-11-201318-12-2014
15-10-2014
10-09-201418-05-2017
29-08-201630-07-201511-08-2015
10-12-2015
02-12-2014
10-12-201511-08-201514-08-201401-12-201414-10-2016
Last Traded
Date
29/12/14
29/12/1430/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/1329/11/1329/12/1625/10/1306/10/15
29/12/1606/10/1506/10/1529/12/16
29/12/16
06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1430/11/1230/11/1230/11/1225/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15
19/12/1319/12/1303/06/16
03/06/1619/12/1312/12/1301/06/15
12/12/1301/06/1517/06/1301/06/15
12/12/1317/06/1312/03/1412/03/1421/07/15
29/12/19
29/12/1830/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/1828/11/1828/12/2424/10/2305/10/20
28/12/2105/10/2005/10/2328/12/21
28/12/24
05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1929/11/1729/11/1729/11/1724/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23
19/12/1819/12/1803/06/21
03/06/2119/12/1812/12/1801/06/20
12/12/1801/06/1917/06/1801/06/18
12/12/1717/06/1712/03/1912/03/1821/07/20
MaturityDate
IssuedDate
Code
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75
28/12/17
28/12/1730/06/1730/06/1728/05/1728/05/1728/05/1728/05/1728/05/17
28/05/1730/06/1728/05/1728/06/1724/10/1704/10/17
28/06/1704/07/1704/10/1728/12/17
28/12/17
04/10/1720/09/1720/09/1720/09/1720/09/1720/06/1729/05/1729/11/1729/05/1724/10/1724/10/1724/10/1724/10/1724/10/1724/10/1704/10/17
16/06/1717/06/1701/06/17
01/06/1716/12/1730/06/1730/12/17
30/12/1730/06/1730/06/1730/06/17
30/06/1717/06/1730/12/1730/12/1730/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 26-05-2017
16.01 9.00
16.97
14.88
15.00 15.14
13.50
13.80
9.01
13.00
8.88
12.68
12.72 11.03 9.24
9.50
9.00
8.65 9.04
10.00 9.71
100.00
100.00 100.00 122.85 121.00 100.00 101.55 100.00 100.00 81.57
100.00 102.45 103.00 100.00 100.82 100.00
100.00 100.00 100.00 100.00
100.00
98.00 100.00 100.00 100.00 96.87
100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00
100.00 110.00 100.19
100.00 106.00 106.75 101.15
111.14 100.00
1,172.57 100.00
108.29 1,091.90
110.34 110.10 100.13
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
9.35
916
16.52020202020
2016.7516.6711.9513.758.25
11.958
13.0513.25
12.75
13.0512.0412.048.25
87.75
12.0416
15.2513
12.612.9912.9913.2513.25
9.5
15.515
12.75
11.0516
13.59.52
13.959
14.758.35
13.2514.5
1413.759.75
1
122
12121212120
124
12211
2421
1
2221142121222111
242
2121
1242
24111
27
BANKS FINANCE AND INSURANCECOM.CREDITCOM.CREDITCOM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLCDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLCDFCC BANK PLCDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFCHDFCHDFC
HDFCHNBHNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
BB
AAAAAAAA-
AA-AA-
BBB
BBB
A+A+A+
A+
AA-
BBB+BBB+BBB+
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
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
24-05-2017
13-01-2017
16-02-2017
17-03-2016
09-02-2017
04-07-201605-05-2017
29-03-2017
22-06-201519-06-2015
19-08-2015
17-06-2016
07-02-2017
12-07-2016
24-01-2017
25-05-2017
08-05-201718-02-2016
31-12-201419-05-2017
29-03-201611-08-201524-03-2016
18-04-2017
Last Traded
Date
19/02/1310/12/1501/06/15
10/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1418/08/1409/11/16
09/11/16
18/08/1418/08/1418/03/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/1524/10/1320/11/15
24/10/1325/05/0707/06/0701/08/0701/08/0705/09/1115/12/14
15/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1329/11/1326/01/15
26/01/15
26/01/15
18/02/1810/12/2001/06/20
10/12/20
27/10/21
27/10/26
08/03/26
08/03/21
29/08/1929/08/1918/08/1709/11/23
09/11/21
18/08/1718/08/1718/03/19
10/06/20
10/06/20
06/02/20
20/11/20
20/11/2023/10/1720/11/25
23/10/1831/03/2131/03/2431/07/1731/07/2204/09/2114/12/17
14/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1828/11/1825/01/20
25/01/20
25/01/20
MaturityDate
IssuedDate
Code
COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/17B15HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/17-C2272-6.88HNB/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/BC/28/11/18C15LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9
30/06/1709/06/1730/06/17
09/06/17
26/10/17
26/10/17
07/09/17
07/09/17
30/06/1730/06/1717/08/1708/11/17
08/11/17
17/08/1716/08/1717/03/18
09/06/17
09/06/17
30/12/17
19/11/17
19/08/1730/06/1718/11/17
30/12/17
29/06/1729/06/1730/06/1730/06/17
30/06/17
31/10/17
10/06/1730/06/17
29/08/1724/03/18
31/10/17
28/05/1730/06/1730/12/1730/12/17
30/06/17
30/06/17
Next Coupon Due Date
Daily Movements Corporate Debt on 26-05-2017
54.95
11.22
15.98
11.25
15.77
14.83 10.57
12.71
8.30 8.30
9.00
10.50
11.98
240.18
16.97
12.72
12.28 11.38
14.18 14.43
13.11 9.79
13.08
13.00
80.00 100.00 98.00
100.00
87.17
100.00
100.00
85.33
88.05 101.13 100.00 100.00
100.00
100.04 100.34 100.00
101.44
100.00
97.02
100.00
100.00 102.00 100.00
10.00 20.90 14.68
100.00 100.00 100.00 92.00
100.00
101.00
101.59 89.00
70.13 91.00
100.00
102.00 112.98 104.00 100.00
100.00
90.84
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
2012.1210.5
10.4
12
12.25
11.25
10.75
1011.138.24
12.75
12.15
8.338.5
10.625
9.4
9.1
9.5
10.5
13.481512
15.5
1616.7511.56.88
8.33
13
147.75
811.25
11.75
1414.5
159.25
9.1
9
424
2
2
2
2
2
4441
1
211
1
1
1
2
441
1001122
2
1
12
11
1
12211
2
4
28
BANKS FINANCE AND INSURANCELOLCMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIA
PAN ASIA
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGRDB
RDBRDB
SAMPATHSAMPATH
SAMPATHSAMPATHSAMPATH
AA-AA-AA-AA-
AA-AA-
BBB+
A+
A+A+A+A-
BBBBBB
AA-
AA-
AA-
AA-
A+
A+A+
100 100 100 100 100 100
100
100
100
100 100 100 100 100 100 100
100 100 100 100 100
100
100 100 100 100 100 100
100
100 100
100
100 100
100
100 100
100 100
100 100
100 100
100 100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
06-04-201704-05-201627-04-2017
07-04-2017
22-06-2015
07-04-201728-04-2017
29-09-2016
26-05-201702-02-2017
27-09-201628-12-201607-03-201712-04-201702-12-2016
29-03-2017
31-12-2014
13-02-201507-12-2016
21-11-2014
02-12-2016
29-08-2016
05-07-201603-12-2015
24-05-201707-03-2017
23-01-201727-09-201618-12-2015
Last Traded
Date
24/11/1417/12/1317/12/1317/12/1328/03/1303/05/17
13/11/14
13/11/14
03/05/17
28/03/1328/03/1303/05/1705/11/1424/06/1519/12/1324/06/15
19/12/1319/12/1319/12/1319/12/1308/11/16
08/11/16
08/11/1629/09/1529/09/1530/10/1430/10/1429/09/15
29/09/15
24/09/1416/11/16
16/11/16
24/09/1413/11/15
16/11/16
27/03/1313/11/15
27/03/1330/01/15
30/01/1530/01/15
12/10/1215/12/14
04/12/1304/12/1318/11/15
24/11/1916/12/1716/12/1716/12/1727/03/1802/05/22
12/11/19
12/11/19
02/05/22
27/03/1827/03/1802/05/2205/11/1824/06/2019/12/2324/06/20
19/12/1819/12/1819/12/2519/12/1808/11/21
08/11/21
08/11/2129/09/1829/09/1930/10/1930/10/1929/09/19
29/09/18
23/09/1816/11/21
16/11/19
23/09/1712/11/20
16/11/20
26/03/1812/11/19
26/03/1829/01/20
29/01/2029/01/20
11/10/1714/12/19
04/12/1804/12/1818/11/20
MaturityDate
IssuedDate
Code
LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17C13.5MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2308-0NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363PABC/BD/29/09/18-C2314PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2313-9.5PLC/BC/23/09/18B9.625PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/17A8.75PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18C17PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18B16.75RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2294-8.81SAMP/BC/11/10/17B16.5SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/18/11/20-C2328-9.9
30/06/1716/12/1728/05/1730/06/1730/06/1702/11/17
30/06/17
30/12/17
02/05/18
30/12/1728/05/1702/11/1704/11/17
30/12/1730/12/17
30/12/1730/06/1730/12/1730/06/1705/11/17
07/11/17
05/11/1727/09/1727/09/1728/10/1728/10/1727/09/17
27/09/17
30/12/1712/11/17
12/11/17
23/09/1711/11/17
12/11/17
30/12/1709/11/17
30/06/1730/06/17
30/12/1730/06/17
11/10/1730/06/17
30/06/1730/12/1717/11/17
Next Coupon Due Date
Daily Movements Corporate Debt on 26-05-2017
13.00 12.25 13.25
16.69
9.75
26.24 13.50
12.12
17.59 14.56
14.15 13.60 13.77 12.53 12.64
12.75
9.75
8.35 12.59
8.00
12.25
11.45
13.09 11.79
80.14 14.90
14.90 14.18 9.93
91.24 102.62 100.00 100.00 100.00 100.00
100.00
97.35
100.00
93.23 102.53 100.00 97.10 63.81 86.00 87.00
98.50 99.00
101.00 100.65 100.00
100.00
100.00 100.00 100.00 99.94
100.00 100.00
100.00
103.84 100.00
100.00
101.91 100.00
100.00
107.50 100.00
105.50 90.00
100.00 100.00
80.00 85.00
97.00 98.50 99.87
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
914.2513.2513.516.714.5
8.75
9
15
17.516.5
13.8910.5
013.99.4
13.4131413
12.65
12.8
13.212.827513.3275
9.759.5233
10
9.5
9.62512.6
11.9
8.759.95
12.25
179.6
16.758.71
98.81
16.58.1
1313.49.9
41
12442
2
1
1
11221011
12122
1
222122
2
12
2
11
2
12
24
12
12
212
29
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATHSAMPATH
SAMPATHSAMPATHSAMPATHSANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANKSANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALASENKADAGALASENKADAGALA
SENKADAGALASINGER FINANCE
SINGER FINANCESINGER FINANCE
SINGER FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERYLION BREWERYLION BREWERY
A+A+
BBB+BBB+BBB+
BBB
BBB+
BBB+
BBBBBB
AA-AA-
100
100 100
100 100 100 100
100
100 100
100
100
100 100
100
100
100 100 100 100
100
100
100
100 100 100
100 100
100 100
100 100
100
100
100
100
100 100 100
1,000 1,000
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
26-05-2017
12-08-2016
07-03-2017
24-08-2016
30-03-2015
09-03-2017
07-01-2015
08-07-201507-10-2016
29-03-2017
24-05-2017
18-04-201702-01-2017
27-07-201602-09-2016
19-02-2015
23-05-2017
02-07-2015
29-03-2017
20-07-2016
24-03-201627-07-201618-04-2017
08-01-201508-01-2015
Last Traded
Date
10/06/16
10/06/1615/12/14
12/10/1212/10/1218/11/1531/12/15
31/12/15
31/12/1531/12/15
15/07/16
23/12/14
15/07/1623/12/14
15/07/16
23/12/14
22/02/1322/02/1322/02/1323/12/14
23/12/14
10/11/16
10/11/16
10/11/1610/11/1610/11/16
11/12/1306/04/16
10/09/1306/04/16
10/09/1317/06/15
20/09/16
24/12/14
20/09/16
31/03/15
20/02/1420/02/1420/02/14
17/06/1317/06/1308/12/14
10/06/21
10/06/2114/12/19
11/10/1711/10/1718/11/2031/12/20
31/12/18
31/12/2031/12/18
15/07/21
22/12/20
15/07/2122/12/19
15/07/23
22/12/19
21/02/1821/02/1821/02/1822/12/20
22/12/18
09/11/20
09/11/19
09/11/1909/11/2009/11/18
10/12/1806/04/19
10/09/1806/04/20
10/09/1717/06/20
20/09/19
24/12/19
20/09/21
31/03/20
20/02/1920/02/1920/02/19
17/06/1817/06/1708/12/19
MaturityDate
IssuedDate
Code
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2271-8.25SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17A15SAMP/BD/18/11/20-C2329SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BD/17/06/20-C2307-9.95SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15
LION/BC/17/06/18H14LION/BC/17/06/17G13.75LION/BD/08/12/19-C2270
09/06/17
08/06/1730/12/17
30/06/1728/05/1717/11/1730/06/17
30/06/17
30/06/1730/06/17
13/07/17
22/06/17
13/07/1722/06/17
13/07/17
22/12/17
19/06/1721/08/1721/02/1822/12/17
22/06/17
08/11/17
08/11/17
08/11/1708/11/1708/11/17
09/06/1705/10/17
30/06/1705/10/17
30/06/1730/12/17
19/09/17
30/12/17
19/09/17
30/09/17
30/03/1830/06/1730/09/17
30/06/1717/06/1730/09/17
Next Coupon Due Date
Daily Movements Corporate Debt on 26-05-2017
13.59
13.29
18.61
12.71
9.92
13.74
8.60
12.23 9.48
13.74
14.05
14.99 11.54
13.40 11.99
9.76
13.97
8.88
13.43
10.48
12.91 13.81 15.01
8.55 8.35
97.50
100.00 87.00
100.00 98.00
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
100.00
100.00
100.00 100.00 98.00
100.00 99.88
102.00 100.00
110.00 100.00
98.00
99.98
100.00
99.28
106.00 102.00 100.00
1,160.48 1,117.59
100.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
12.75
11.628.25
12.715
11.6810.3
9.6
109.9
13
8.6
12.498.35
13.75
8.6
14.515
15.58.75
8
13.75
13.25
13.213.4512.5
1511.5
14.512
14.259.95
13
8.9
13.5
10.25
15.514.75
15
1413.757.85
1
21
21222
2
22
2
2
22
2
1
12211
2
2
2
222
42
42
41
1
1
1
2
142
442
30
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
LION BREWERYLION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALAKOTAGALAKOTAGALAKOTAGALA
ABANS PLCABANS PLCABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKASINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
AA-AA-
BBB
A+
AA-AA-
AAAAA
BBB-BBB-BBB-BBB-
A-A-
1,000 1,000
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 of
listing)
Par Value (Rs.)
13-11-2015
28-03-201728-04-2017
05-05-201713-11-2015
17-05-2017
16-11-2015
28-03-2017
30-03-201623-09-201613-09-201624-03-2016
15-06-201512-10-201616-01-2015
10-02-2016
09-05-2017
Last Traded
Date
17/06/1317/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/1505/08/1404/12/15
06/03/15
06/03/15
31/05/1629/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/1427/05/1427/05/1427/05/14
20/12/1320/12/1326/12/14
26/12/14
26/12/14
15/03/1615/03/16
08/06/15
23/12/14
08/06/15
17/06/1717/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/2005/08/1904/12/20
06/03/20
06/03/19
31/05/1929/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/1926/05/2126/05/2026/05/18
20/12/1820/12/1726/12/17
26/12/19
26/12/18
15/03/1915/03/19
07/06/18
22/12/17
07/06/18
MaturityDate
IssuedDate
Code
LION/BC/17/06/17D13.49LION/BC/17/06/18E13.79
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-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/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/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/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304
17/06/1730/06/17
17/11/17
17/11/17
17/11/17
17/11/17
29/09/17
29/09/17
02/06/1730/12/1702/06/17
03/09/17
03/09/17
29/05/1730/09/1730/09/1730/09/17
30/06/1730/06/1730/06/1730/06/1730/06/17
30/12/17
30/06/1730/06/1730/06/1730/06/17
30/06/1730/06/1723/06/17
23/06/17
23/06/17
14/09/1714/09/17
30/06/17
22/12/17
30/06/17
Next Coupon Due Date
Daily Movements Corporate Debt on 26-05-2017
10.17
12.50 12.50
12.99 10.47
14.21
10.40
12.75
14.48 14.99 14.74 14.23
9.68 12.91 8.50
8.25
14.74
1,000.00 1,000.00
100.00
100.00
100.00
100.00
100.00
100.28
100.00 100.00 94.33
100.00
100.00
98.00 101.49 100.00 95.00
100.00 100.00 100.00 111.80 100.00
95.67
100.00 100.00 100.00 100.00
114.06 101.39 99.35
100.00
100.00
100.00 100.00
100.00
99.97
95.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
12.1212.42
10.25
10.72
10.95
10.45
9.75
10.25
1212.510.5
7.85
7.6
11.861111
11.25
14.414.4514.3514.1514.15
10.75
14.515
14.7514.25
14.514.258.25
9
8.5
12.510.5
8.6
8.25
9.5
44
2
2
2
2
2
2
212
2
2
2222
44444
1
2222
222
2
2
22
2
1
2
31
1,136,855
12,000
9
20,200
200
1
TODAY PRV.DAY
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
09-07-2012
25-05-2017
Kh fjf<|fmd< $
idx.ñl Kh wo Èk mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq ixLHdj
fld; re;ij
jdpahHJiwf; fld; ,d;W Kd;ida jpdk;
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
rdcH iq/l=ïm;a wo Èk mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq ixLHdj
mur gpizaq;fs; ,d;W Kd;ida jpdk;
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
32
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
KELANI TYRES
COMMERCIAL BANK
COMMERCIAL BANK
DFCC BANK PLC
HDFC
HNB
HNB
NAT. DEV. BANK
NATIONS TRUST
PAN ASIA
SAMPATH
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
UNION BANK
AMANA BANK
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD
E B CREASY
EXPOLANKA
FORT LAND
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
58.50
136.20
108.00
130.20
45.10
235.00
196.00
146.10
80.00
19.50
292.90
118.70
89.20
58.00
15.60
3.60
26.00
62.50
68.00
30.80
99.80
47.00
90.80
1,456.10
6.60
22.00
291.00
122.00
168.60
119.00
1,125.00
33
243
135
326
35
80
50
81
51
65
327
408
29
128
289
41
361
93
191
204
155
272
360
13
72
15
144
83
563
15
11
58.00
145.20
114.00
125.60
47.70
235.00
194.90
145.10
81.00
19.00
289.40
110.00
90.00
58.50
14.80
3.60
26.30
62.70
67.50
34.10
89.80
48.40
85.00
1,340.50
6.60
22.10
287.10
118.30
168.50
120.10
1,125.00
59.90
143.00
112.90
133.90
46.00
236.00
196.00
147.00
80.90
19.70
294.00
122.50
93.00
58.50
15.90
3.70
26.60
63.40
70.60
33.70
104.90
48.50
92.00
1,499.00
6.70
23.00
299.90
125.00
170.00
124.90
1,350.00
72.80
151.90
120.00
144.00
58.50
242.00
203.90
179.90
85.10
27.20
294.00
143.50
101.00
69.00
18.00
4.80
27.70
123.00
81.00
53.90
104.90
117.50
110.00
1,499.00
7.50
24.50
309.00
125.00
170.00
145.00
1,548.00
52.20
120.10
102.30
110.00
34.00
206.00
.00
126.90
71.20
14.80
227.60
95.20
83.50
51.50
13.10
3.40
21.70
52.70
55.00
25.50
68.00
41.10
65.30
950.10
5.60
17.50
255.00
85.00
133.90
101.00
1,000.00
22,214
10,168,791
113,840
222,922
12,753
667,863
155,626
168,954
25,115
95,069
2,005,365
223,224
15,313
337,927
3,527,302
152,078
3,680,854
244,068
229,235
87,642
129,703
258,318
218,275
384
1,326,208
13,164
51,013
189,434
8,371,403
4,220
42
56.20
136.00
107.50
125.00
45.00
234.00
193.90
145.00
79.00
19.00
287.10
109.20
89.00
57.50
14.70
3.60
26.00
62.10
65.10
30.00
89.00
46.00
83.20
1,230.00
6.50
22.00
289.00
118.30
167.00
119.00
1,220.00
0.50
(9.00)
(6.00)
4.60
(2.60)
0.00
1.10
1.00
(1.00)
0.50
3.50
8.70
(0.80)
(0.50)
0.80
0.00
(0.30)
(0.20)
0.50
(3.30)
10.00
(1.40)
5.80
115.60
0.00
(0.10)
3.90
3.70
0.10
(1.10)
0.00
1,282,440.10
***************
12,433,074.70
28,718,027.60
581,674.00
156,937,889.60
30,334,053.50
24,739,239.50
2,002,973.40
1,838,660.40
582,405,033.80
26,214,044.90
1,372,125.80
19,589,007.50
53,294,962.80
550,229.90
97,399,710.50
15,272,728.80
15,760,138.60
2,734,549.00
12,368,591.00
12,135,158.70
19,423,136.40
558,911.60
8,762,696.80
292,537.20
14,969,585.30
23,266,216.80
***************
503,317.40
54,248.20
33
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
ADAM CAPITAL
MACKWOODS ENERGYSERENDIB ENG.GRP
VALLIBEL ONE
CEYLON PRINTERS
GESTETNER
KALAMAZOO
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER
DANKOTUWA PORCELHAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
RADIANT GEMS
124.00
105.40
105.00
59.00
12.30
40.10
56.00
26.40
18.90
9.30
128.50
3.30
13.50
.90
2.80
8.20
18.70
86.30
113.00
1,738.10
70.10
33.20
102.00
71.80
8.40
16.10
85.10
59.00
12.30
25.20
9
9
59
10
16
67
17
44
35
131
66
37
72
218
19
24
102
25
5
237
28
14
23
42
164
193
204
4
60
10
130.00
105.80
105.00
56.50
12.30
42.00
58.00
26.40
19.00
9.40
126.00
3.40
13.60
.80
2.90
7.90
19.20
95.10
113.00
1,738.90
89.40
34.00
97.00
70.00
8.60
16.20
87.10
59.30
12.40
26.50
124.10
106.00
105.80
59.90
12.30
42.30
58.00
26.80
20.00
9.50
128.90
3.40
13.80
1.00
2.90
8.50
19.20
100.00
120.00
1,850.00
93.00
35.40
111.90
72.50
8.80
16.50
89.00
59.00
12.80
27.00
144.00
119.50
119.50
90.00
13.60
48.00
100.00
26.80
23.70
9.60
128.90
3.80
15.20
2.10
4.00
10.00
22.90
149.40
130.00
2,500.00
93.00
42.90
135.00
80.10
9.20
20.70
104.50
60.90
13.80
37.40
108.90
95.00
92.00
40.00
7.50
32.50
46.20
17.10
13.30
7.50
110.00
2.90
11.70
.70
2.30
5.00
16.20
49.00
90.50
665.20
46.00
27.00
85.10
50.10
5.30
13.20
56.00
34.50
9.80
20.00
871
1,100
176,375
276
28,783
105,346
4,606
67,188
65,228
915,238
74,989
110,527
109,688
3,574,548
57,697
30,562
161,787
1,522
73
935
2,101
1,323
6,194
23,636
305,060
304,570
77,158
105
77,022
2,415
123.80
105.40
103.00
56.50
11.60
40.00
56.00
25.80
18.30
9.20
125.00
3.30
13.20
.90
2.80
7.60
18.70
86.00
114.00
1,400.00
70.00
33.00
97.50
67.20
8.30
15.80
83.00
59.00
12.30
24.20
(6.00)
(0.40)
0.00
2.50
0.00
(1.90)
(2.00)
0.00
(0.10)
(0.10)
2.50
(0.10)
(0.10)
0.10
(0.10)
0.30
(0.50)
(8.80)
0.00
(0.80)
(19.30)
(0.80)
5.00
1.80
(0.20)
(0.10)
(2.00)
(0.30)
(0.10)
(1.30)
107,972.40
115,941.20
18,521,892.50
15,945.10
350,815.20
4,335,542.90
266,440.50
1,783,473.80
1,246,695.30
8,528,422.80
9,600,186.60
367,161.80
1,476,545.90
3,226,565.20
166,091.20
232,782.20
3,052,808.20
134,752.00
8,703.50
1,560,182.30
153,784.70
45,440.40
631,833.90
1,697,664.30
2,584,041.40
4,899,947.80
6,567,138.90
6,195.00
961,256.20
62,456.00
34
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
REGNIS
SINGER IND.
TEEJAY LANKA
BLUE DIAMONDS
BLUE DIAMONDS
A.SPEN.HOT.HOLD.
AHOT PROPERTIES
AMAYA LEISURE
BROWNS BEACH
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI
HOTEL SIGIRIYA
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
MAHAWELI REACH
NUWARA ELIYA
PALM GARDEN HOTLRENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTSCITRUS HIKKADUWA
170.00
158.10
41.00
1.40
.50
41.80
60.00
64.60
20.00
8.70
37.50
14.20
10.40
98.90
20.50
50.00
6.00
11.20
16.40
19.70
1,661.80
30.90
300.00
25.50
20.00
54.10
22.80
60.00
1.40
9.40
1.10
17.20
22
6
298
67
27
80
18
22
41
78
90
11
279
75
137
7
171
91
32
8
88
63
17
15
4
11
66
7
81
10
94
7
170.00
169.90
41.20
1.40
.60
41.00
59.80
65.50
19.50
8.30
38.90
14.90
10.20
97.00
19.70
47.50
5.80
11.50
16.50
19.50
1,449.00
31.70
300.00
24.00
18.80
58.10
22.00
59.80
1.40
8.80
1.10
15.40
171.00
158.20
41.40
1.50
.60
42.00
63.00
65.00
21.00
9.40
40.40
15.00
10.80
101.00
22.00
50.00
6.30
11.90
16.50
20.50
1,695.00
31.50
309.00
25.60
20.00
58.00
23.50
61.00
1.40
9.90
1.20
17.80
174.50
204.00
47.80
2.90
1.00
62.00
63.00
73.00
34.80
15.00
52.50
19.80
12.90
124.90
24.50
71.80
8.70
13.10
18.00
25.00
1,700.00
40.00
372.50
32.70
25.00
74.90
31.20
74.00
3.10
11.90
1.70
18.00
131.50
120.00
34.20
.70
.30
34.00
49.50
55.30
15.00
6.30
30.00
10.00
9.00
91.00
17.00
41.90
4.70
9.80
14.80
18.00
1,310.00
23.50
270.00
21.80
16.60
48.10
20.00
50.00
1.10
7.10
.90
11.00
6,038
790
2,907,054
598,991
88,533
32,639
3,602
6,272
21,130
148,255
112,597
17,482
364,602
9,447
127,348
2,310
666,873
274,932
29,448
1,065
501
25,173
2,420
4,450
157,706
536
15,182
1,175
897,292
4,118
2,763,092
357
167.00
156.50
40.70
1.30
.50
40.00
59.80
60.80
19.10
8.40
37.50
14.20
10.20
97.60
18.20
48.00
5.80
11.10
16.10
19.70
1,442.00
30.00
275.00
25.00
20.00
54.00
22.50
56.50
1.20
8.70
1.10
15.40
0.00
(11.80)
(0.20)
0.00
(0.10)
0.80
0.20
(0.90)
0.50
0.40
(1.40)
(0.70)
0.20
1.90
0.80
2.50
0.20
(0.30)
(0.10)
0.20
212.80
(0.80)
0.00
1.50
1.20
(4.00)
0.80
0.20
0.00
0.60
0.00
1.80
1,026,609.00
124,569.50
119,088,644.60
838,664.50
47,469.00
1,339,149.00
218,615.90
386,068.40
415,467.90
1,312,127.40
4,328,119.10
261,329.00
3,858,965.40
938,730.90
2,586,212.70
114,320.50
4,034,334.50
3,112,710.20
480,745.00
21,407.00
808,258.50
760,919.70
725,497.90
112,485.00
3,154,120.00
30,313.00
348,359.80
70,472.50
1,164,024.00
37,808.20
3,039,638.60
5,778.00
35
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
MAIN BOARD
CITRUS KALPITIYA
CITRUS WASKADUWAFORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSPEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
TRANS ASIA
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CDB
CDB
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NATION LANKA
PEOPLE'S MERCH
PEOPLES LEASING
S M B LEASING
S M B LEASING
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.
VALLIBEL FINANCE
3.00
4.10
14.10
53.60
2.40
34.00
21.10
23.50
90.00
59.10
179.00
1.60
8.60
71.40
61.40
95.50
105.00
45.20
77.50
23.20
25.90
45.00
131.00
105.00
14.40
1.30
17.30
18.80
.70
.40
20.30
5.10
2.60
68.90
217
37
49
3
117
46
5
37
11
112
16
133
30
107
69
88
45
84
5
20
168
5
64
338
68
82
185
96
60
33
96
39
88
123
3.10
4.00
13.00
53.60
2.50
33.60
22.50
24.20
92.00
57.00
173.00
1.60
8.60
71.40
61.90
93.90
108.00
46.10
76.50
23.00
26.40
44.70
131.00
98.40
14.30
1.30
15.10
18.90
.80
.30
20.10
5.30
2.80
69.30
3.30
4.30
14.30
54.30
2.60
34.00
22.70
28.00
91.00
59.70
179.50
1.70
8.70
74.00
63.90
96.00
110.00
47.00
77.50
23.30
26.90
45.10
133.00
105.60
14.50
1.40
18.10
19.00
.80
.40
20.50
5.40
2.80
70.40
5.60
7.30
16.50
61.80
3.10
40.00
31.80
34.40
96.00
1,300.00
218.00
1.70
13.50
89.80
79.90
250.00
156.10
65.10
94.00
29.70
34.80
53.70
134.00
105.60
16.50
2.10
25.00
19.50
.90
.40
23.50
9.30
4.20
71.80
2.30
2.90
11.50
.00
2.00
27.50
16.30
19.60
70.00
52.30
156.30
1.20
5.20
56.10
48.00
84.50
89.00
39.10
65.00
.00
18.40
38.00
116.00
59.00
10.60
.90
9.40
15.30
.40
.20
16.60
4.60
1.80
55.20
544,378
89,099
34,232
13
3,314,962
11,173
701
5,714
2,144
37,163
6,765
6,055,696
5,097
87,348
67,765
64,586
11,993
44,308
3,000
6,285
206,443
8,271
56,524
331,092
177,729
1,826,663
164,448
392,123
1,363,288
444,193
111,655
81,404
437,483
136,100
2.90
3.90
13.50
50.20
2.30
32.60
20.60
23.40
85.50
56.60
158.00
1.50
8.30
71.40
60.00
93.00
104.00
43.00
77.50
22.00
25.60
44.90
130.00
100.00
14.10
1.20
15.00
18.50
.70
.30
20.20
5.10
2.60
68.00
(0.10)
0.10
1.10
0.00
(0.10)
0.40
(1.40)
(0.70)
(2.00)
2.10
6.00
0.00
0.00
0.00
(0.50)
1.60
(3.00)
(0.90)
1.00
0.20
(0.50)
0.30
0.00
6.60
0.10
0.00
2.20
(0.10)
(0.10)
0.10
0.20
(0.20)
(0.20)
(0.40)
1,702,526.20
364,920.20
480,581.00
664.90
7,673,378.40
376,168.40
14,544.70
141,400.70
192,950.90
2,182,434.70
1,211,120.90
9,752,123.20
43,203.70
6,343,232.50
4,255,157.90
6,127,797.70
1,263,288.00
2,008,498.50
232,500.00
141,962.50
5,444,582.60
372,405.00
7,363,497.50
33,975,977.70
2,522,368.30
2,374,799.30
2,783,121.50
7,359,503.90
962,516.20
133,992.10
2,266,332.00
425,143.80
1,168,313.90
9,423,119.80
36
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
ABANS FINANCIAL
ADAM INVESTMENTSAMF CO LTD
ASIA SIYAKA
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MULTI FINANCE
ORIENT FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
SUMMIT FINANCE
TAPROBANE
TRADE FINANCE
CIFL
SWARNAMAHAL FIN
LANKA IOC
LAUGFS GAS
LAUGFS GAS
C T HOLDINGS
CARGILLS
CFT
TESS AGRO
30.70
.60
459.90
2.40
47.90
65.20
94.00
13.40
44.40
3.00
37.90
3.40
13.20
11.40
13.30
5.20
35.00
28.00
4.70
47.70
.80
1.40
31.50
29.70
26.00
162.00
215.10
5.50
1.50
104
230
3
26
37
198
11
9
153
34
60
265
19
171
22
39
45
21
5
66
29
88
158
105
61
8
24
35
128
33.60
.70
459.90
2.50
47.10
87.80
94.80
14.50
44.70
3.10
40.00
3.30
13.00
11.50
13.90
5.40
35.20
29.50
4.90
49.00
.80
1.30
31.50
30.00
26.00
163.00
216.00
5.50
1.50
34.40
.80
459.00
2.60
50.90
103.90
94.00
13.90
45.40
3.20
40.00
3.50
13.60
12.70
14.20
5.30
37.90
30.00
4.70
53.00
.90
1.40
31.90
30.00
26.80
164.00
218.50
5.70
1.60
58.70
2.70
500.00
2.80
71.00
103.90
109.90
14.90
77.00
4.00
49.40
3.50
19.30
21.00
21.00
6.30
46.90
35.00
5.40
57.40
2.30
2.00
42.90
43.00
39.50
165.00
220.50
7.00
1.70
23.00
.50
400.00
1.90
40.00
9.10
75.00
9.10
39.00
2.40
26.00
1.90
11.10
9.00
10.40
4.60
29.00
20.60
3.20
28.00
.40
.60
27.70
27.60
24.00
114.00
150.00
4.00
.90
18,551
6,519,118
34
472,329
13,922
14,286
310
3,403
103,665
110,291
31,517
2,212,015
5,504
258,656
15,250
82,732
63,800
4,901
5,050
10,064
82,631
924,831
336,714
63,687
30,073
67,606
4,211
27,200
1,181,613
29.30
.60
450.00
2.40
46.20
60.50
92.00
13.30
44.10
3.00
35.00
3.20
12.50
11.00
13.20
5.10
34.50
28.00
4.70
44.20
.70
1.20
30.80
28.80
25.40
155.00
201.00
5.50
1.40
(2.90)
(0.10)
0.00
(0.10)
0.80
(22.60)
(0.80)
(1.10)
(0.30)
(0.10)
(2.10)
0.10
0.20
(0.10)
(0.60)
(0.20)
(0.20)
(1.50)
(0.20)
(1.30)
0.00
0.10
0.00
(0.30)
0.00
(1.00)
(0.90)
0.00
0.00
570,388.80
4,056,536.80
15,309.00
1,142,817.50
678,601.80
1,074,768.10
28,980.00
46,885.70
4,637,221.60
331,521.50
1,164,875.30
7,457,327.50
70,094.50
3,132,725.20
204,837.60
430,924.10
2,231,276.20
139,184.30
23,735.00
498,504.40
66,104.70
1,204,992.40
10,461,232.40
1,866,397.10
776,972.70
10,952,356.00
908,453.20
149,946.50
1,770,510.70
37
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
MAIN BOARD
TESS AGRO
BAIRAHA FARMS
BALANGODA
BOGAWANTALAWA
BUKIT DARAH
CARSONS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOODDILMAH CEYLON
GOOD HOPE
GRAIN ELEVATORS
HARISCHANDRA
HORANA
INDO MALAY
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
KOTMALE HOLDINGSLANKEM DEV.
LION BREWERY
LMF
MADULSIMA
MALWATTE
MALWATTE
MASKELIYA
MELSTACORP
NAMUNUKULA
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS
SUNSHINE HOLDING
1.30
163.00
16.00
14.00
270.00
170.00
990.00
911.30
359.90
605.00
1,550.00
69.90
2,782.60
25.70
1,429.60
41.50
69.90
97.00
17.90
244.10
3.30
429.80
122.00
7.70
4.30
3.80
12.00
65.80
98.10
2,164.00
3.00
19.40
18.30
59.90
19
107
777
173
28
11
28
73
9
2
1
403
44
53
1
28
94
9
152
95
102
41
19
49
36
22
97
58
47
19
42
22
29
19
1.40
164.00
16.00
13.40
270.00
172.00
1,002.10
949.90
340.00
620.50
1,550.00
70.00
2,315.40
24.80
1,429.60
41.10
69.80
97.00
17.40
270.50
3.60
450.00
120.00
7.60
4.30
4.00
12.20
65.80
90.50
2,199.50
3.10
19.60
17.60
56.00
1.40
164.80
17.00
14.50
278.00
179.90
1,017.00
949.80
360.00
605.00
1,450.10
71.50
2,894.20
26.10
1,500.00
42.00
72.00
90.00
18.50
275.00
3.60
450.00
125.00
8.00
4.40
3.90
12.40
67.00
98.90
2,205.00
3.10
20.30
19.00
61.40
1.50
198.00
17.50
14.50
361.00
289.00
1,134.50
1,000.00
470.00
850.00
1,800.00
98.40
3,000.00
26.10
1,975.00
42.00
72.00
97.20
21.10
310.00
5.40
509.90
135.00
8.60
4.60
4.20
12.40
69.50
98.90
2,445.00
3.60
23.60
21.80
61.40
.80
150.00
10.60
7.60
241.00
150.10
797.00
470.00
300.00
565.00
1,100.10
63.30
2,150.20
15.00
1,100.00
27.40
45.00
48.70
8.80
.00
2.20
.00
100.00
4.70
2.50
2.50
6.00
54.90
63.10
1,930.10
2.60
16.70
14.30
.00
50,310
44,289
276,468
325,854
3,021
732
15,461
52,442
244
100
1
354,947
337
325,584
1
2,405
24,003
80
73,624
1,634
340,935
1,490
20,329
46,094
80,247
80,940
57,549
45,913
5,784
14,534
189,182
46,577
83,333
131,659
1.30
162.60
15.60
13.00
270.00
170.00
970.00
910.10
335.00
605.00
1,450.10
67.90
2,499.90
24.00
1,500.00
38.00
68.30
82.30
17.40
240.00
3.30
400.00
120.00
7.50
4.20
3.70
11.00
65.80
90.10
2,150.00
3.00
19.30
17.50
58.00
(0.10)
(1.00)
0.00
0.60
0.00
(2.00)
(12.10)
(38.60)
19.90
(15.50)
0.00
(0.10)
467.20
0.90
0.00
0.40
0.10
0.00
0.50
(26.40)
(0.30)
(20.20)
2.00
0.10
0.00
(0.20)
(0.20)
0.00
7.60
(35.50)
(0.10)
(0.20)
0.70
3.90
67,923.00
7,243,562.20
4,468,898.50
4,494,914.80
828,503.00
125,338.90
15,457,208.70
48,251,581.40
84,617.90
60,500.00
1,450.10
24,530,869.90
906,389.30
8,007,597.90
1,500.00
98,541.00
1,678,473.80
6,816.50
1,329,553.80
419,506.30
1,164,872.00
615,625.10
2,477,670.00
352,151.90
343,904.10
302,432.40
667,661.10
3,046,772.60
541,835.40
31,962,817.80
572,363.20
907,566.50
1,490,036.70
7,894,050.00
38
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
TALAWAKELLE
TEA SMALLHOLDER
THREE ACRE FARMSWATAWALA
BROWNS CAPITAL
BROWNS INVSTMNTSCEYLON BEVERAGE
ELPITIYA
HAPUGASTENNE
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA
RAIGAM SALTERNS
UDAPUSSELLAWA
AGALAWATTE
ASIRI
ASIRI SURG
DURDANS
DURDANS
LANKA HOSPITALS
MULLERS
NAWALOKA
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
47.60
34.60
117.70
34.50
2.70
2.40
600.00
30.00
26.10
6.10
151.70
2.80
1.50
2.40
28.10
18.70
25.00
10.10
95.00
82.00
65.00
1.20
4.70
6.10
1.90
.20
34
25
96
338
432
440
4
169
34
292
19
81
102
51
53
10
25
41
6
18
28
42
57
56
13
47
49.50
35.00
120.00
33.90
2.50
2.20
600.00
28.90
27.40
6.00
158.00
2.90
1.70
2.40
28.20
19.00
25.00
10.00
95.60
81.60
66.20
1.20
4.70
5.90
2.00
.20
49.80
36.00
121.00
34.60
2.80
2.40
600.00
30.50
27.40
6.50
158.00
3.10
1.80
2.50
29.00
19.70
25.10
10.50
97.50
85.00
66.00
1.30
4.70
6.20
1.90
.30
50.00
36.10
152.00
34.60
2.80
2.40
799.90
30.50
29.30
9.10
179.00
4.40
2.80
2.50
30.90
24.00
32.50
14.50
110.00
85.00
76.00
1.40
5.00
10.20
2.50
.40
29.50
20.00
115.10
17.70
.80
1.20
556.00
16.00
14.60
3.80
142.00
1.70
1.00
1.80
16.20
16.10
23.80
9.10
75.00
60.20
58.00
.90
3.60
5.40
1.40
.20
5,608
12,897
96,779
1,102,590
9,469,410
5,992,661
43
381,755
5,539
613,714
695
323,297
663,814
332,907
14,313
2,275
209,995
28,597
1,950
827
11,722
650,450
281,062
14,423
20,709
426,046
44.40
34.00
117.00
33.00
2.40
2.10
600.00
28.10
24.30
6.10
150.10
2.60
1.50
2.30
25.00
18.70
24.80
10.00
95.00
82.00
61.60
1.20
4.60
5.80
1.80
.20
(1.90)
(0.40)
(2.30)
0.60
0.20
0.20
0.00
1.10
(1.30)
0.10
(6.30)
(0.10)
(0.20)
0.00
(0.10)
(0.30)
0.00
0.10
(0.60)
0.40
(1.20)
0.00
0.00
0.20
(0.10)
0.00
267,224.80
446,658.30
11,421,076.30
37,496,078.80
24,453,516.20
13,460,310.50
25,800.00
11,255,036.80
144,080.90
3,839,670.10
105,614.70
884,426.40
1,045,467.80
799,220.50
386,963.10
43,568.50
5,229,988.80
288,602.30
186,529.50
68,695.20
743,471.40
780,543.30
1,295,995.50
86,841.10
37,646.20
88,476.20
39
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
BPPL HOLDINGS
A I A INSURANCE
CEYLINCO INS.
CEYLINCO INS.
HNB ASSURANCE
JANASHAKTHI INS.
PEOPLE'S INS
UNION ASSURANCE
AMANA LIFE
AMANA TAKAFUL
ARPICO INSURANCE
Softlogic Life
ACL PLASTICS
ACME
CHEMANEX
CHEVRON
CIC
CIC
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
RICH PIERIS EXP
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT
AGSTAR PLC
ALUMEX PLC
13.60
339.00
1,525.00
803.70
65.90
16.10
20.80
155.20
1.40
1.10
17.90
22.70
185.00
5.60
62.10
169.80
85.00
62.40
97.00
158.00
320.00
91.20
6.10
215.20
73.80
75.50
66.50
5.10
24.00
138
19
10
12
51
200
87
7
35
76
49
75
48
128
8
372
46
63
120
8
2
74
98
20
78
62
115
16
116
13.30
325.00
1,515.20
825.30
68.90
16.00
21.00
155.20
1.50
1.10
17.50
22.20
190.00
6.00
63.00
169.00
85.60
64.90
99.40
159.50
320.00
81.80
6.10
219.00
73.90
76.70
68.30
5.20
24.20
13.70
345.00
1,549.00
831.00
69.00
16.50
21.00
155.20
1.50
1.10
18.00
23.40
194.00
6.10
62.10
170.00
85.90
64.00
100.00
162.00
328.00
91.90
6.20
219.00
74.40
76.50
68.90
5.40
24.20
13.70
354.90
1,720.00
938.00
70.00
18.70
23.70
165.00
1.90
1.30
18.00
24.90
237.00
8.00
67.50
340.00
105.00
81.90
102.00
175.00
377.00
100.00
6.20
250.00
76.00
78.00
69.00
6.80
24.30
12.00
250.00
.00
700.00
52.00
14.70
16.20
127.00
1.10
.60
11.30
18.60
175.20
4.30
53.10
149.00
80.00
60.00
74.00
140.00
276.00
60.00
5.00
200.00
60.00
38.80
34.50
4.20
16.70
623,947
182
1,733
118
12,205
1,427,050
117,741
58
23,036
1,594,169
119,502
105,719
12,868
319,588
5,824
2,596,573
10,231
37,992
44,532
757
3
93,651
1,891,846
1,915
297,028
146,491
243,609
37,696
270,730
13.00
302.10
1,515.20
802.10
64.50
15.90
20.30
151.00
1.30
1.00
17.00
22.00
185.00
5.50
62.00
165.00
82.00
62.00
96.10
158.00
326.00
82.00
6.00
215.00
73.00
75.50
65.20
5.10
23.70
0.30
14.00
9.80
(21.60)
(3.00)
0.10
(0.20)
0.00
(0.10)
0.00
0.40
0.50
(5.00)
(0.40)
(0.90)
0.80
(0.60)
(2.50)
(2.40)
(1.50)
0.00
9.40
0.00
(3.80)
(0.10)
(1.20)
(1.80)
(0.10)
(0.20)
8,372,625.40
61,698.40
2,671,251.60
95,198.00
818,235.10
22,921,358.90
2,419,962.60
8,997.40
30,823.90
1,739,985.90
2,086,459.50
2,394,629.20
2,397,091.30
1,860,437.70
361,488.70
429,459,143.10
846,951.70
2,367,966.00
4,361,462.00
121,010.50
982.00
8,297,447.10
11,544,323.00
413,635.20
21,733,529.50
11,100,456.80
16,182,127.50
192,267.90
6,493,716.80
40
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIF
REAL ESTATE
RETAILING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
BOGALA GRAPHITE
LANKA CEMENT
MORISONS
MORISONS
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
SEYLAN DEVTS
YORK ARCADE
MILLENNIUM HOUSE
HUEJAY
AUTODROME
C M HOLDINGS
C.W.MACKIE
DIMO
16.50
5.60
400.10
320.00
26.00
50.00
90.00
7.30
936.00
25.70
74.00
15.10
75.00
50.50
20.00
86.10
8.50
13.40
14.00
8.80
42.10
75.00
81.10
57.70
560.00
65
60
5
6
45
1
35
74
26
9
4
25
25
33
102
13
39
56
14
276
11
1
45
32
46
16.60
5.80
397.20
320.00
27.80
50.00
89.50
7.20
932.00
27.00
74.00
15.10
73.00
48.50
20.00
88.00
8.40
13.50
14.50
8.30
42.20
75.00
80.30
57.00
560.40
17.20
6.00
420.00
350.00
28.80
49.90
90.00
7.80
950.00
27.00
77.80
15.70
75.80
51.00
20.40
90.00
8.50
13.70
15.00
9.00
52.70
75.00
83.50
58.00
570.00
18.20
8.50
420.00
380.00
48.40
60.00
115.00
12.00
1,075.00
31.50
95.00
17.00
449.00
62.00
24.50
115.00
9.00
16.70
17.20
9.00
62.00
90.00
104.00
63.50
774.90
11.00
4.00
321.00
254.40
21.10
42.00
75.40
5.10
600.00
22.20
63.10
11.00
55.00
45.10
19.20
69.00
8.30
11.50
12.30
6.20
27.00
60.00
69.00
47.00
540.00
67,461
42,396
556
40
24,049
1
12,837
104,969
949
14,690
434
13,528
10,566
1,652
235,573
1,043
218,225
121,088
13,549
586,665
164
250
21,442
67,903
685
16.50
5.50
397.20
335.00
26.00
49.90
89.80
7.00
900.00
25.70
74.00
14.80
69.00
48.30
19.90
83.50
8.30
13.20
14.00
8.20
42.10
75.00
80.30
56.40
557.10
(0.10)
(0.20)
2.90
0.00
(1.80)
0.00
0.50
0.10
4.00
(1.30)
0.00
0.00
2.00
2.00
0.00
(1.90)
0.10
(0.10)
(0.50)
0.50
(0.10)
0.00
0.80
0.70
(0.40)
1,133,693.10
241,150.60
222,497.20
13,920.80
656,482.40
49.90
1,153,553.10
769,344.00
883,386.00
393,865.00
32,119.80
205,134.90
786,537.00
80,421.00
4,714,193.80
89,609.90
1,833,456.00
1,612,444.50
197,051.00
5,113,890.60
6,955.90
18,750.00
1,727,505.40
3,891,188.90
386,129.70
41
Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
HighestPrice(Rs.)
LowestPrice(Rs.)
Change inPrice
Duringthe
week(Rs.)
TradeVolume
(No.)
ShareVolume
(No.)
Turnover(Rs.)
52 WeekHighest
Price(Rs.)
52 WeekLowest
Price(Rs.)
iud.fï ku
fk;gdp ngaH
fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UTILITIES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MAIN BOARD
EASTERN MERCHANTSATHOSA MOTORS
SINGER SRI LANKA
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG
SLT
MERC. SHIPPING
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
6.60
304.80
49.40
80.00
4.10
66.10
24.10
.20
11.90
33.00
62.60
6.30
3.10
20.40
7.60
5.20
62
2
31
98
18
40
34
37
112
78
6
37
29
4
174
28
6.70
304.80
49.00
80.00
4.10
67.30
24.00
.20
11.90
33.90
62.60
6.20
3.00
20.70
7.60
5.40
6.70
300.00
49.50
81.00
4.30
67.50
24.90
.20
12.10
33.90
69.90
6.50
3.10
20.40
7.70
5.40
9.10
349.70
149.90
99.80
4.50
80.00
27.00
.20
12.30
42.90
100.10
7.60
3.60
24.50
9.70
6.10
4.80
280.00
45.00
74.00
3.20
51.00
19.00
.10
10.10
32.10
61.00
4.80
2.50
18.00
6.90
.00
190,449
76
26,795
333,447
21,796
6,333
33,967
796,389
2,107,109
20,526
140
39,439
549,622
19,660
679,031
50,531
6.40
300.00
48.10
79.10
4.10
65.80
23.00
.10
11.80
33.00
63.20
6.00
3.00
19.80
7.50
5.20
(0.10)
0.00
0.40
0.00
0.00
(1.20)
0.10
0.00
0.00
(0.90)
0.00
0.10
0.10
(0.30)
0.00
(0.20)
1,239,356.80
22,800.00
1,304,496.90
26,676,434.60
89,600.70
422,245.20
814,119.20
86,789.10
25,426,695.40
689,177.70
9,102.00
253,082.80
1,689,877.20
401,004.00
5,140,124.50
264,857.40
42
Industry Group
GICS Industry Group StatisticsGICS l¾udka; iuqyhkays ixLHd o;a;
GICS Jiwj; njhFjp Gs;sptpguq;fs;
Market capitalization
Turnover Trades (No.)
PER PBV DY Companies Traded
Companies Listed
l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh
msßjegqu
.kqfokq ñ, bmhqï
wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iud.ï
,ehsia;=.;iud.ï
Jiwj; njhFjpp
re;ijKjyhf;fk
Gus;T
tpahghuk tpiyciog;Gtpfpjk
tpiyGj;jfg;ngWkjp
gq;FyhgtpisT
tpahghuk;epiwTw;wfk;gdpfs
gl;bay;gLj;jg;gl;lfk;gdpfs;
Value(Rs.) Volume(No.)jákdlu m%udKhngWkjp msT
AUTOMOBILES & COMPONENTSBANKS
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY
FOOD & STAPLES RETAILINGFOOD, BEVERAGE & TOBACCOHEALTH CARE EQUIPMENT & SERVICESHOUSEHOLD & PERSONAL PRODUCTSINSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION
UTILITIES
4,590,840,000.00
381,707,840,965.90
522,304,798,401.10
3,745,257,734.50
45,748,380,873.30
148,418,206,065.00
270,789,947,704.90
26,722,172,261.70
79,012,832,986.00
778,083,037,367.80
59,419,334,747.80
5,806,407,155.20
78,669,979,073.10
100,651,820,255.50
2,439,481,800.00
59,896,518,835.60
51,475,931,975.30
68,680,000.20
157,827,178,860.00
198,864,801.00
13,141,080,892.40
1,282,440.10
2,344,218,278.80
1,699,017,902.10
1,902,862.90
138,536,490.10
44,613,113.50
139,367,857.20
13,104,602.20
13,849,189.40
276,410,296.50
8,806,789.50
8,372,625.40
35,248,600.50
519,108,880.50
236,418.00
18,528,494.80
36,592,627.40
86,789.10
26,115,873.10
9,102.00
7,748,945.90
33
2,288
3,487
309
1,120
2,125
3,794
324
214
4,870
333
138
621
1,499
11
788
409
37
190
6
272
5.94
7.52
13.53
13.57
28.03
52.30
7.80
4.74
18.23
16.02
18.10
6.75
9.99
6.34
9.28
9.27
7.40
10.30
1.18
1.07
1.12
1.10
1.47
1.97
1.18
3.14
2.14
2.63
2.58
42.77
1.51
1.73
.83
.94
.97
- .12
1.28
- .13
1.91
4.27
2.12
3.33
4.06
1.61
.96
2.51
3.96
2.45
2.57
2.41
0
4.62
5.19
2.5
2.82
2.86
0
1.67
0
5.13
1
12
31
5
12
35
44
2
4
46
9
1
10
17
1
17
11
1
2
1
5
1
12
31
6
13
37
49
2
4
52
9
2
10
19
1
20
12
1
2
1
5
22,214.00
17,892,142.00
20,288,772.00
5,954.00
4,397,566.00
9,692,420.00
23,083,070.00
430,474.00
1,330,940.00
21,664,090.00
1,645,781.00
623,947.00
3,401,513.00
6,121,191.00
596.00
1,359,982.00
703,143.00
796,389.00
2,127,635.00
140.00
1,338,283.00
N/A
N/A
N/A
43
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
MATERIALS CAPITAL GOODS
AUTOMOBILES & COMPONENTS CONSUMER DURABLES & APPAREL
CONSUMER SERVICES RETAILING
FOOD, BEVERAGE & TOBACCO HOUSEHOLD & PERSONAL PRODUCTS
HEALTH CARE EQUIPMENT & SERVICES PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
Change
Change
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
LANKA ALUMINIUMCHEVRON (+)
ADAM CAPITALBROWNSE B CREASYDOCKYARD (+)LANKEM CEYLON
KELANI TYRES ABANSCEYLON LEATHER
NUWARA ELIYACITRUS HIKKADUWAFORTRESS RESORTSBANSEI RESORTSSERENDIB HOTELS[SHOT.X0000]
C.W.MACKIEC M HOLDINGSSINGER SRI LANKA (+)ODEL PLC
HARISCHANDRABROWNS INVSTMNTSNAMUNUKULABROWNS CAPITALSUNSHINE HOLDING
BPPL HOLDINGS
E - CHANNELLINGASIRI SURGDURDANS[CHL.X0000]
MORISONS
91.20 169.80
.90 99.80
1,456.10 90.80 59.00
58.50 102.00 71.80
1,661.80 17.20 14.10 9.40 20.00
57.70 81.10 49.40 24.10
2,782.60 2.40 98.10 2.70 59.90
13.60
6.10 10.10 82.00
400.10
81.80 169.00
.80 89.80
1,340.50 85.00 56.50
58.00 97.00 70.00
1,449.00 15.40 13.00 8.80 18.80
57.00 80.30 49.00 24.00
2,315.40 2.20 90.50 2.50 56.00
13.30
5.90 10.00 81.60
397.20
11.49 .47
12.50 11.14 8.62 6.82 4.42
.86 5.15 2.57
14.69 11.69 8.46 6.82 6.38
1.23 1.00 .82 .42
20.18 9.09 8.40 8.00 6.96
2.26
3.39 1.00 .49
.73
44
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
BANKS DIVERSIFIED FINANCIALS
INSURANCE UTILITIES
REAL ESTATE
Company Name Company Name
Company Name Company Name
Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fjki ]
fjki ]
fjki ]
fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT %
SANASA DEV. BANK (+)UNION BANK (+)DFCC BANK PLCPAN ASIA (+)SAMPATH (+)
S M B LEASING[SEMB.X0000] (+)PEOPLE'S MERCHSWARNAMAHAL FINLOLCALLIANCE
A I A INSURANCE (+)ARPICO INSURANCE (+)Softlogic Life (+)CEYLINCO INS. (+)JANASHAKTHI INS. (+)
PANASIAN POWERLOTUS HYDRO
MILLENNIUM HOUSEON'ALLYLEE HEDGESCITY HOUSINGR I L PROPERTY
118.70 15.60 130.20 19.50 292.90
.40
17.30 1.40
105.00 59.10
339.00 17.90 22.70
1,525.00 16.10
3.10 6.30
8.80 50.50 75.00 7.30 8.50
110.00 14.80 125.60 19.00 289.40
.30
15.10 1.30 98.40 57.00
325.00 17.50 22.20
1,515.20 16.00
3.00 6.20
8.30 48.50 73.00 7.20 8.40
7.91 5.41 3.66 2.63 1.21
33.33
14.57 7.69 6.71 3.68
4.31 2.29 2.25 .65 .63
3.33 1.61
6.02 4.12 2.74 1.39 1.19
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
ENERGY MATERIALS
CAPITAL GOODS
Company Name Company Name
Company Name
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
fjki ] fjki ]
fjki ]
mirT % mirT %
mirT %
LAUGFS GAS ACME
CIC[CIC.X0000]
LANKA CEMENT (+)
TOKYO CEMENT[TKYO.X0000]ACL PLASTICS
ALUFAB
29.70 5.60
62.40
5.60
66.50
185.00
30.80
30.00 6.00
64.90
5.80
68.30
190.00
34.10
- 1.00 - 6.67
- 3.85
- 3.45
- 2.64
- 2.63
- 9.68
45
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL CONSUMER SERVICES
RETAILING FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES
BANKS
Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ]
mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT %
LANKA CERAMIC
MTD WALKERS
OFFICE EQUIPMENT
MACKWOODS ENERGY
PARAGON
CEYLON PRINTERS
PRINTCARE PLC
KALAMAZOO
BLUE DIAMONDS[BLUE.X0000]SINGER IND. (+)
RADIANT GEMS
DANKOTUWA PORCEL
HAYLEYS FIBRE
SIGIRIYA VILLAGE
RAMBODA FALLS
EDEN HOTEL LANKA
MARAWILA RESORTS
DOLPHIN HOTELS
JOHN KEELLS
EASTERN MERCHANT
DIMO
TESS AGRO[TESS.X0000]C T HOLDINGS
CARGILLS
LUCKY LANKA[LLMP.X0000]KOTMALE HOLDINGS
LANKEM DEV.
MALWATTE[MAL.X0000](+)HAPUGASTENNE (+)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
DURDANS
COMMERCIAL BANK (+)
HDFC (+)
COMMERCIAL BANK[COMB.X0000] (+)NATIONS TRUST (+)
124.00
40.10
56.00
2.80
70.10
86.30
33.20
1,738.10
.50
158.10
25.20
8.40
85.10
54.10
21.10
14.20
2.40
37.50
66.10
6.60
560.00
1.30
162.00
215.10
1.50
244.10
3.30
3.80
26.10
1.90
65.00
95.00
136.20
45.10
108.00
80.00
130.00
42.00
58.00
2.90
89.40
95.10
34.00
1,738.90
.60
169.90
26.50
8.60
87.10
58.10
22.50
14.90
2.50
38.90
67.30
6.70
560.40
1.40
163.00
216.00
1.70
270.50
3.60
4.00
27.40
2.00
66.20
95.60
145.20
47.70
114.00
81.00
- 4.62
- 4.52
- 3.45
- 3.45
- 21.59
- 9.25
- 2.35
- .05
- 16.67
- 6.95
- 4.91
- 2.33
- 2.30
- 6.88
- 6.22
- 4.70
- 4.00
- 3.60
- 1.78
- 1.49
- .07
- 7.14
- .61
- .42
- 11.76
- 9.76
- 8.33
- 5.00
- 4.74
- 5.00
- 1.81
- .63
- 6.20
- 5.45
- 5.26
- 1.23
46
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
BANKS DIVERSIFIED FINANCIALS
INSURANCE TELECOMMUNICATION SERVICES
UTILITIES REAL ESTATE
Company Name
Company Name Company Name
Company Name Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ]
fjki ] fjki ]
fjki ] fjki ]
mirT %
mirT % mirT %
mirT % mirT %
SEYLAN BANK (+) BRAC LNKA FNANCE
ADAM INVESTMENTS (+)S M B LEASING (+)
ABANS FINANCIAL
COLOMBO TRUST
AMANA LIFE (+)
HNB ASSURANCE (+)
CEYLINCO INS.[CINS.X0000] (+)PEOPLE'S INS (+)
SLT (+)
VIDULLANKA
RESUS ENERGY
ASCOT HOLDINGS
COLOMBO LAND (+)
YORK ARCADE
PDL (+)
SEYLAN DEVTS (+)
89.20 65.20
.60
.70
30.70
13.40
1.40
65.90
803.70
20.80
33.00
5.20
20.40
26.00
25.70
14.00
86.10
13.40
90.00 87.80
.70
.80
33.60
14.50
1.50
68.90
825.30
21.00
33.90
5.40
20.70
27.80
27.00
14.50
88.00
13.50
- .89 - 25.74
- 14.29
- 12.50
- 8.63
- 7.59
- 6.67
- 4.35
- 2.62
- .95
- 2.65
- 3.70
- 1.45
- 6.47
- 4.81
- 3.45
- 2.16
- .74
47
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFC
HDFCHDFCHDFC
HDFC
HNBHNBHNBHNBHNBHNBHNB
HNB
HNB
HNB
HNB
HNB
HNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST
COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BC/18/08/17B8.33
DFCC/BC/18/08/17A8.5
DFCC/BD/09/11/23-C2367-12.75DFCC/BC/18/08/17C8.24
HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BC/23/10/17B15HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/03/2100EHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/31/03/2400FHNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/24-C2275-8.33HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13HNB/BC/29/08/23A08NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14
NDB/BC/19/12/23C13.9
NTB/BD/08/11/21-C2363
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8
16-02-2017
09-02-2017
17-03-2016
22-06-2015
19-06-2015
29-03-2017
12-07-201607-02-2017
08-05-2017
24-01-2017
18-02-2016
19-05-2017
25-05-2017
31-12-201428-12-2016
27-09-2016
02-02-2017
07-03-2017
26-05-2017
02-12-2016
29-03-2017
12.25
12
10.75
11.25
12.15
10.625
8.33
8.5
12.75
8.24
12
15.515
10.5
13.48
1616.75
11.514
11.75
6.88
7.75
8.33
11.25
13
813
13.4
9.4
0
14
13.9
13.2
12.65
12.8
100
100
100
100
100
100
100.30
100.34
100
100
100
109.16103.5
100
100
20.900100100
14.676100
112.90100
95.330
100
100
85.5
100
70.13199
112.35
101.64
63.814
119.95
117.05
100
100
100
100
87.1682
85.3315
100
100
100
100.0398
100
100
100
100
122.8586102100
100
20.90039100100
14.67567100
101.59100
92
89
100
91
101
82.2407100.1
98.5
87
63.8136
101
86
100
100
100
28/10/16
28/10/16
09/03/16
09/03/16
09/11/16
18/03/16
18/08/14
18/08/14
09/11/16
18/08/14
20/11/15
24/10/1324/10/1320/11/15
20/11/15
25/05/0701/08/0701/08/0707/06/0705/09/1113/06/1301/11/16
15/12/14
15/12/14
15/12/14
28/03/16
01/11/16
30/08/1319/12/13
19/12/13
24/06/15
24/06/15
19/12/13
19/12/13
08/11/16
08/11/16
08/11/16
2
2
2
2
1
1
2
1
1
4
1
142
4
0110211
2
2
2
1
1
12
1
1
0
1
1
2
2
1
27/10/26
27/10/21
08/03/21
08/03/26
09/11/21
18/03/19
18/08/17
18/08/17
09/11/23
18/08/17
20/11/25
23/10/1823/10/1720/11/20
20/11/20
31/03/2131/07/1731/07/2231/03/2404/09/2112/06/1801/11/21
14/12/17
14/12/19
14/12/24
28/03/21
01/11/23
29/08/2319/12/18
19/12/18
24/06/20
24/06/20
19/12/25
19/12/23
08/11/21
08/11/21
08/11/21
26/10/17
26/10/17
07/09/17
07/09/17
08/11/17
17/03/18
17/08/17
16/08/17
08/11/17
17/08/17
18/11/17
30/12/1730/06/1719/11/17
19/08/17
29/06/1729/06/17
30/06/1710/06/1731/10/17
30/06/17
30/06/17
30/06/17
24/03/18
31/10/17
29/08/1730/06/17
30/12/17
30/12/17
30/12/17
30/12/17
05/11/17
05/11/17
07/11/17
19282000
50718000
44303400
17490900
9568600
53154500
8746900
38265800
60431400
2987300
14087700
108000004435400
20129900
5782400
514344550000007000000
13628000200000004000000020000000
1587200
27572400
840400
70000000
40000000
2000000012427000
15288900
70000000
30000000
35904300
36379800
24100
38858000
11117900
100
100
100
100
100
100
100
100
100
100
100
100100100
100
100100100100100100100
100
100
100
100
100
100100
100
100
100
100
100
100
100
100
48
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
CAPITAL GOODS
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIASAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
SEYLAN BANK
ACCESS ENG SLACCESS ENG SL
NTB/BC/19/12/18A13
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BC/30/10/19A9.75SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17B16.5SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2277-8.6
AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95
12-04-2017
31-12-201407-03-2017
24-05-2017
26-05-2017
23-01-201727-09-2016
12-08-2016
07-03-2017
18-12-2015
07-01-2015
09-03-2017
24-08-2016
07-10-201608-07-2015
30-03-2015
13
9.5
13.3275
10
9.5233
12.8275
9.7515
12.7
16.5
11.62
12.75
11.68
1313.4
8.25
8.1
9.9
9.6
10.3
10
9.9
8.6
8.35
8.75
13.75
13
12.49
15.515
14.58
8.6
10.25
10.95
108.81
100
100
100
100
100
99.937109.5
100
107
100
99.945
100
98.5115.95
94.664
94.081
99.868
100
100
100
100
99.986
100
100
100
100
100
118.26100100100
94.310
100
100
100.651
100
100
100
100
100
10098
100
80
100
97.5
100
9798.5
87
85
100
100
100
100
100
100
100
100
100
101
100
107.2148106100100
100
100
100
19/12/13
29/09/15
29/09/15
29/09/15
30/10/14
29/09/15
30/10/1412/10/1212/10/12
12/10/12
10/06/16
10/06/16
18/11/15
04/12/1304/12/13
15/12/14
15/12/14
18/11/15
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
15/07/16
15/07/16
15/07/16
22/02/1322/02/1322/02/1323/12/14
23/12/14
18/11/15
18/11/15
2
2
2
2
2
2
1122
1
2
1
2
21
1
2
2
2
2
2
2
1
2
1
2
2
2
12
122
2
2
2
19/12/18
29/09/18
29/09/19
29/09/19
30/10/19
29/09/18
30/10/1911/10/1711/10/17
11/10/17
10/06/21
10/06/21
18/11/20
04/12/1804/12/18
14/12/19
14/12/19
18/11/20
31/12/18
31/12/20
31/12/20
31/12/18
22/12/19
22/12/19
22/12/20
15/07/23
15/07/21
15/07/21
21/02/1821/02/1821/02/1822/12/18
22/12/20
18/11/20
17/11/23
30/06/17
27/09/17
27/09/17
27/09/17
28/10/17
27/09/17
28/10/1728/05/1730/06/17
11/10/17
08/06/17
09/06/17
17/11/17
30/06/1730/12/17
30/12/17
30/06/17
17/11/17
30/06/17
30/06/17
30/06/17
30/06/17
22/12/17
22/06/17
22/12/17
13/07/17
13/07/17
13/07/17
21/02/1821/08/1719/06/1722/06/17
22/06/17
17/11/17
17/11/17
30000000
9495223
8351812
18556741
10880000
3596224
1912000024779001745300
10776800
473500
59526500
2587300
1554190034458100
31765500
38234500
67412700
15973900
5619500
4026100
14380500
18665200
300
3005200
32722800
17103200
174000
109091008430200660700
4622800
25055200
49984100
5400
100
100
100
100
100
100
100100100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
100
100
100
100
100100100100
100
100
100
49
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
ACCESS ENG SLACCESS ENG SLHAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSMTD WALKERS
MTD WALKERS
RICHARD PIERISRICHARD PIERIS
ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE
ALLIANCEALLIANCEALLIANCE
ARPICO
ARPICO
CDB
CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11
KAPI/BD/30/09/20-C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11
ALLI/BC/31/10/17E20ALLI/BC/01/08/17B20ALLI/BC/01/07/17A20ALLI/BC/30/09/1800DALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BD/29/12/18-C2288-9ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2351CFIN/BC/17/06/17B14.5
CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5
CFIN/BC/12/12/18D13.95CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/18B13.75
05-05-2017
13-11-2015
13-11-2015
17-05-2017
11-04-2017
07-04-201720-02-201706-02-201503-09-2014
26-07-2016
19-04-2017
18-05-2017
10-09-2014
29-08-2016
11-08-2015
02-12-2014
30-07-2015
10-12-2015
10-12-2015
11-08-2015
01-12-2014
10.45
10.72
7.6
7.85
11.86
11
10.25
9.75
11.25
11
202020
1616.5
209
2020
9.35
16.67
16.75
12.75
1515.5
1611.0514.5
14.75
13.5
13.95
13.25
9
8.35
9.52
13.75
100
100
100
100
100
102.17
100
100
107.81
100
102.28100100
46.598102.43122.85
121100
100100100
112
100
100.19
100100100100
1091.9
1172.6
100
100
108.29
100
100
101.15
110.10
100
100
100
100
98
101.4884
100.2767
100
95
100
101.5465100100
81.5702100
121.331100100
100100100
103
102.4529
100.0155
110100106100
1000
1142.13
106.75
111.1425
100
100
100
100
106.7444
18/11/15
18/11/15
06/03/15
06/03/15
31/05/16
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
01/11/1202/08/1202/07/1230/09/1330/09/1330/09/1301/12/1229/12/14
03/09/1201/10/1229/12/14
29/11/13
29/11/13
03/06/16
19/12/1319/12/1319/12/1303/06/1617/06/13
17/06/13
12/12/13
12/12/13
12/12/13
01/06/15
01/06/15
01/06/15
12/03/14
2
2
2
2
2
2
2
2
2
2
121212022
121
12121
12
4
2
42124
4
2
1
2
2
2
1
1
18/11/21
18/11/22
06/03/19
06/03/20
31/05/19
29/04/19
30/09/20
30/09/18
16/05/19
16/05/18
31/10/1701/08/1701/07/1730/09/1830/09/1730/09/1830/11/1729/12/18
02/09/1730/09/1729/12/19
28/11/18
28/11/18
03/06/21
19/12/1819/12/1819/12/1803/06/2117/06/17
17/06/18
12/12/18
12/12/18
12/12/17
01/06/19
01/06/18
01/06/20
12/03/18
17/11/17
17/11/17
03/09/17
03/09/17
29/05/17
30/09/17
29/09/17
29/09/17
30/09/17
30/09/17
28/05/1728/05/1728/05/17
30/06/1730/06/1728/05/1728/12/17
28/05/1728/05/1728/12/17
28/05/17
30/06/17
01/06/17
17/06/1716/06/1716/12/1701/06/1717/06/17
30/06/17
30/06/17
30/12/17
30/06/17
30/06/17
30/06/17
30/12/17
30/12/17
10300
200
4978700
15021300
20000000
10000000
8867200
21132800
19250000
7000000
3276600113800
430027720001682000351000028548002000000
4980012254008000000
3169700
390100
9983700
24280031036006653600
16300300000
1400000
6000000
10000000
2000000
5000000
2500000
17500000
1292000
100
100
100
100
100
100
100
100
100
100
100100100100100100100100
100100100
100
100
100
100100100100
1000
1000
100
100
100
100
100
100
100
50
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
FIRST CAPITALCOMM LEASE & FINCOM.CREDITCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES
CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336CRL/BC/29/08/19A10
CRL/BC/29/08/19B7.69
CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17C13.5
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BC/27/03/18C16.7
MBSL/BC/27/03/18D16.5
MBSL/BC/27/03/18A17.5
MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-
14-08-201414-10-2016
24-05-201713-01-2017
04-07-2016
05-05-2017
28-03-2017
28-04-2017
24-03-201611-08-201529-03-2016
18-04-2017
06-04-2017
27-04-2017
04-05-2016
22-06-2015
07-04-2017
28-04-2017
07-04-2017
29-09-2016
07-12-2016
02-12-2016
149.75
2010.5
10.4
12.12
10
11.13
12.5
10.5
12
1514.5
149.25
9.1
9
9
13.25
14.25
13.5
8.75
13.89
14.5
15
9
16.7
16.5
17.5
10.5
9.05
12.6
12.25
11.9
9.95
9.6
100100.13
116.2498
100
100
101.14
101.13
102.33
94.329
100
100112.98
111100
100
86.634
89.564
100
102.62
100
100
100
100
100
97.350
100
102.53
107.92
100
100
100
100
100
100
100
110.3374100
8096.5
100
100
88.0469
100
100.0007
94.1771
100
104101102100
100
90.8351
91.2417
111.0373
110.0712
100
100
100
100
100
100
100
101
93.234
97.1
100
100
100
100
100
100
12/03/1421/07/15
19/02/1301/06/15
10/12/15
10/12/15
29/08/14
29/08/14
05/08/14
04/12/15
04/12/15
29/11/1329/11/1329/11/1326/01/15
26/01/15
26/01/15
24/11/14
17/12/13
17/12/13
17/12/13
13/11/14
03/05/17
03/05/17
03/05/17
13/11/14
28/03/13
28/03/13
28/03/13
05/11/14
26/12/14
16/11/16
16/11/16
16/11/16
13/11/15
13/11/15
11
44
2
2
4
4
1
2
2
12
121
2
4
4
12
1
4
2
2
2
1
1
4
12
1
1
2
2
2
2
1
2
12/03/1921/07/20
18/02/1801/06/20
10/12/20
10/12/20
29/08/19
29/08/19
05/08/19
04/12/20
04/12/20
28/11/1828/11/1828/11/1825/01/20
25/01/20
25/01/20
24/11/19
16/12/17
16/12/17
16/12/17
12/11/19
02/05/22
02/05/22
02/05/22
12/11/19
27/03/18
27/03/18
27/03/18
05/11/18
26/12/19
16/11/21
16/11/20
16/11/19
12/11/20
12/11/19
30/12/1730/12/17
30/06/1730/06/17
09/06/17
09/06/17
30/06/17
30/06/17
30/12/17
02/06/17
02/06/17
30/12/1730/06/1728/05/1730/12/17
30/06/17
30/06/17
30/06/17
28/05/17
16/12/17
30/06/17
30/06/17
02/11/17
02/11/17
02/05/18
30/12/17
30/06/17
28/05/17
30/12/17
04/11/17
23/06/17
12/11/17
12/11/17
12/11/17
11/11/17
09/11/17
185400050000000
500000010000000
17499900
2500100
9498700
4501300
10000000
9989500
10500
602850075701006401400
47489100
10300
2500600
50000000
114700
6747700
175400
10902300
10100
11932300
8057600
9097700
7231900
1664600
6251100
2000000
10000000
67986100
6593500
5420400
38242200
21757800
100100
100100
100
100
100
100
100
100
100
100100100100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
51
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SE
LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALAKOTAGALA
KOTAGALAKOTAGALA
LION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
C2322-9.6PLC/BC/23/09/18B9.625
PLC/BC/23/09/17A8.75
PLC/BC/26/03/18C17
PLC/BC/26/03/18B16.75
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BC/10/12/18A15SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BC/10/09/18C14.5
SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19C15.5
VFIN/BD/31/03/20-C2298-10.25
KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25LION/BC/17/06/17D13.49LION/BC/17/06/18H14
LION/BC/17/06/17G13.75LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270
NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45
13-02-2015
21-11-2014
29-08-2016
05-07-2016
29-03-2017
24-05-2017
18-04-2017
02-09-2016
19-02-2015
27-07-2016
02-01-2017
18-04-2017
27-07-2016
24-03-2016
20-07-2016
23-09-201613-09-2016
30-03-201624-03-2016
08-01-2015
08-01-2015
16-11-2015
9.625
8.75
17
16.75
13.75
13.2
13.25
12.5
13.45
159.95
12
14.25
14.5
11.5
15
14.75
15.5
10.25
1514.75
14.514.25
12.12
14
13.75
12.42
7.85
14.3514.4
14.1514.1514.45
100
100
107
118.74
100
100
100
100
100
100100
100
100
100
98.463
100
100
116.02
100
103.28103.00
102.67102.28
1000
1000
1000
1000
100
100100100100100
103.8372
101.9053
107.5
105.5
100
100
100
98
100
100100
100
110
102
99.88
100
102
106
99.2805
100100
100100
1000
1160.477
1117.589
1000
100
100100
111.8039100100
24/09/14
24/09/14
27/03/13
27/03/13
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/1317/06/15
06/04/16
10/09/13
10/09/13
06/04/16
20/02/14
20/02/14
20/02/14
31/03/15
27/05/1427/05/14
27/05/1427/05/14
17/06/13
17/06/13
17/06/13
17/06/13
08/12/14
30/09/1330/09/1330/09/1330/09/1330/09/13
1
1
1
2
2
2
2
2
2
41
2
4
4
2
2
4
1
2
22
22
4
4
4
4
2
44444
23/09/18
23/09/17
26/03/18
26/03/18
09/11/20
09/11/19
09/11/19
09/11/18
09/11/20
10/12/1817/06/20
06/04/20
10/09/17
10/09/18
06/04/19
20/02/19
20/02/19
20/02/19
31/03/20
26/05/2126/05/20
26/05/1926/05/18
17/06/17
17/06/18
17/06/17
17/06/18
08/12/19
30/09/2130/09/2230/09/1930/09/1830/09/23
30/12/17
23/09/17
30/12/17
30/06/17
08/11/17
08/11/17
08/11/17
08/11/17
08/11/17
09/06/1730/12/17
05/10/17
30/06/17
30/06/17
05/10/17
30/09/17
30/06/17
30/03/18
30/09/17
30/06/1730/06/17
30/06/1730/06/17
17/06/17
30/06/17
17/06/17
30/06/17
30/09/17
30/06/1730/06/1730/06/1730/06/1730/06/17
11999300
18000700
24300000
15835000
23509400
100
1895100
3972700
622700
1250000015000000
5907000
4166660
4166680
4093000
198000
3507400
1294600
10000000
25000002500000
25000002500000
201200
797600
598200
201200
20000000
1645500120000
269600010427900
110600
100
100
100
100
100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100100
100100
1000
1000
1000
1000
100
100100100100100
52
Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;
Company Name Code Date CouponRate
Tom(Rs.)
Spot(Rs.)
CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
Par Value(Rs.)
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;al< Èkh
l,amsfrk ó<Õhq;= Èkh
ksl=;alrk ,om%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhy tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;jtl;b
epYit
toq;fg;gl;lmsT
Kfg;ngWkjp
RETAILING
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2304SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/15/03/19-C2343
09-05-2017
10-02-2016
10.5
9.5
8.6
8.25
12.5
100
100
100
100
100
100
95
100
99.9733
100
15/03/16
08/06/15
08/06/15
23/12/14
15/03/16
2
2
2
1
2
15/03/19
07/06/18
07/06/18
22/12/17
15/03/19
14/09/17
30/06/17
30/06/17
22/12/17
14/09/17
4605600
700200
29299800
15000000
15394400
100
100
100
100
100
53
PUBLIC
i
DEFINITIONS AND NOTES / ��වචන 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<!!!!
V.W.A. Volume Weighted Average
ප. බ. සා පමාණය මත බර තැ� සාමාන�
w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
XD Excluding dividend
ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !
XC Excluding scrip issue
ෙකොටස්කර
���ව හැර
Lkzig<gz<!kuqv<f<k XR Excluding rights
!ක" හැර dvqjlh<hr<G!kuqv<f<k
DPS Dividends Per Share
ෙකොටසකට ලාභාංශ
hr<ogie<xqx<gie!hr<gqzihl<
EPS Earnings Per Share
ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H
BV Book Value
ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid
ෙකොටස( ෙගවන ලද
hGkquiiqbig!osZk<kh<hm<mK
RM Remarks
සටහ� Gxqh<Hgt DY Dividend Yield
ලාභාංශ ඵලදාව hr<gqzih!uqjtU
PER Price Earnings Ratio
!ල ඉපැ%" අ-පාතය
uqjz!djph<H!uqgqkl< PBV Price to Book Value
ෙපො& ව'නාකෙ" !ල
uqjz!–!Hk<kg!ohXlkq
TF Tax Free
බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium
අ0!ල kuj{g<gm<m{l<
RCAPF Redeemable Cumulative Class ‘A’ Preference Stock
�දහස් කරගත හැ1 ස234ත A
පං5ෙ6 වර7ය ෙතොග
dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
W Warrants
බලපත hr<GNj{h<hk<kqvl<
X Non-Voting Shares
�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures
�දහස් කරගත හැ1 ණයකර
lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<
URD Unsecured Redeemable Debentures
වග:" ර ත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
USRD Unsecured Subordinated Redeemable Debentures
වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර
hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<
GRD Guaranteed Redeemable Debentures
වග:" ස ත
�දහස් කරගත
හැ1 ණයකර
dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
CGRD Capital Guaranteed Redeemable Debentures
පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර
&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt
RCCPS Redeemable Cumulative Convertible Preference Shares
�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග
lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
DS Dealings Suspended
ග-ෙද- >ම අ& ?වන ල@
ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
TS Trading Suspended
ෙවෙළඳ කට%� අ& ?වන ල@
uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK
TH Trading Halted
ග-ෙද- 1Cම
තාවකා/කව
අ& ?වන ල@
uqbihivl<!fqXk<kh<hm<Mt<tK
ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg
DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE
බැං� 2ල� හා ර(ෂණ
ur<gq?!fqkq!lx<Xl<!gih<HXkq
BEVERAGE FOOD AND TOBACCO
ආහාර, Lම හා ."ෙකොළ
d{U?!Gchiel<!lx<Xl<!!Hjgbqjz
CHEMICALS AND PHARMACEUTICALS
රසායන දව� හා ඖෂධ
-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CLOSED END FUNDS ආවෘතා�ත අර2දP
&cb!fqkqbr<gt<
CONSTRUCTION AND ENGINEERING
ඉG1C" හා ඉංQෙ�F
gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
DIVERSIFIED HOLDINGS HHධාංRක සමාග"
he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
FOOTWEAR AND TEXTILES
පාවහ� හා ෙරG ST
hik{q!lx<Xl<!K{qujggt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
HOTELS AND TRAVELS
ෙහෝටP හා සංචාරක
Oaim<mz<!lx<Xl<!hqvbi{l<
INFORMATION TECHNOLOGY
ෙතොර�F තා(ෂණ
kguz<!okipqz<Fm<hl<
INVESTMENT TRUSTS
ආෙයෝජන භාරය�
LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
LAND AND PROPERTY ඉඩ" හා ෙZපළ gi{qBl<?!Nker<gt<
MANUFACTURING �ෂ්පාදන dx<hk<kqgt< MOTORS ෙමෝට� වාහන Olim<miI
OIL PALMS ඔ\P පා" ybqz<!hil<! PLANTATIONS වැH/ සමාග" ohVf<Okim<mk<Kjx
POWER AND ENERGY H./ බල හා බල ශ(5
lqe<!lx<Xl<!uZ SERVICES ෙසේවාව� Osjugt<
STORES AND SUPPLIES ගබඩා හා සැප%" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TELECOMMUNICATIONS .රකථන ස��ෙ^දන
okijzk<!okimIHk<Kjx
TRADING ග-ෙද- uqbihivl< (+) - December Companies 2ල� ව�ෂය ෙදසැ"බ� මස අවස�වන සමාග"
(+) – csl<hi<!gl<heqgt<!
54
PUBLIC
ii
DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / ��වචන 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<
Members & Trading Members:Members & Trading Members:Members & Trading Members:Members & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
සාමාQක\� හා ග-ෙද-කරන සාමාQක\� : ස්වයං_ය ග-ෙද- පZධ5ය හා ණය ග-ෙද- පZධ5ය ඔස්ෙසේ `a�"ප& ග-ෙද- 1Cමට හැ1යාව ඇ5 මධ�ම තැ�ප� කමය සාමාQක ත&වයට !ක" 1යන සාමාQක\�.
nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;!!!!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: Entitlement Date: Entitlement Date: Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.
න" කරන ලද Gනය : ෙමම Gනෙය� ඔdබට ෙකොටස් !ය�ට ෙමම ලාභාංශ/ !ක"/පා=ෙතෝDක සඳහා !ක" 1ව ෙනොහැක.
diqk<kig<gz<! kqgkq;! -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 = Price movement of all listed securities. (Base year - 1985).
eයf ෙකොටස් !ල ද�ශකය - eයf ලැ\ස්�ගත ඡ�ද බලය ! සාමාන� ෙකොටස් සඳහා !ල සංචලනය. (පදන" වන වසර - 1985)
njek<K!hr<G!uqjzs<!Sm<c!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 !ල ද�ශකය - `a�"ප& 20 ක ස2හය( සඳහා !ල සංචලනය (පදනම - 2004
ෙදසැ"බ� 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*!!!
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
ආෙයෝජක\� හා අෙන�& අය හට ෙකොටස් ෙවෙළඳෙපොළ STබඳව අවෙබෝධය ලබා@මට අෙh(Dත ෙමම පකාශනෙයi සඳහ� eයf කFj හා ෙතොර�Fවල ත&කාkන බව හා �රවද� බව තහlF 1Cම සඳහා ඉතා සැළ1Pෙල� ස"පාදනය ෙකC ඇත. එය එෙසේ lවද ෙම සඳහ� කFණ(
අරභයා ඇ5 වරද( අoපාoව( ෙහෝ පමාද ෙදෝෂය( ෙහෝ ඒ �සා ඇ5 Hය හැ1 ප5ඵල STබඳව වග:ම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්� sවමාFව බැt ෙනොe'න අතර ෙම සඳහ� 1e. කFණ( අ\5ය( ෙහෝ බෑtම( ෙලස සැළ1ය ෙනොහැ1 ෙ^.
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/!
!
!
!
!
!
!
!
55
PUBLIC
iii
Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.
Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය
එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව
"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279
ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!
oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!
=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!
BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<
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!
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/!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=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.!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 YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.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 YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh 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
.රකථන - 047-2225462 047-2225463
ෆැ(ස් - 047-2225464
அ�பலா�ேதாைட கிைள!!!!
63?!ஹ�பா�ேதாைட வ �தி?!
அ�பலா�ேதாைட!
ெதா .ேப: 158.333657301583336574 !
ெதா .நக� ;158.3336575!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388
r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;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!!!!
56