SEC Sri Lanka · 6,228.51 6,202.83 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 8,232.98 8,198.38 TOTAL RETURN INDICES TRI on All Share (ASTRI) 28-12-2016 Value of Turnover

6,228.51 6,202.83

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

8,232.98 8,198.38

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

28-12-2016

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

1,727,687,740

842,865,311

859,080,887

884,822,429

868,606,854

Volume of Turnover (No.)

Domestic

Foreign

25,589,317

19,273,251

6,316,066

Trades (No.)

Domestic

Foreign

1,697

1,582

115

MARKET CAPITALIZATION (Rs.)

2,665,325,548,226

1,727,687,740

0

(9.28)

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,659,515,388,061

4,415,389Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 0

EQUITY FUNDS

0

0

0

0

0

0

0

0

0

0

0

ñ, o¾Yl / tpiyr;Rl;bfs;

ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b

iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/

ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh /murJiw fld;fs;

fjf

PARAGONNAMUNUKULAMASKELIYABERUWALA RESORTSTRANS ASIATESS AGROSWARNAMAHAL FINAGSTAR PLCMULTI FINANCELANKA ALUMINIUM

Company VWAPrev. Close

60.00 73.90 7.90 1.20

94.00 1.40 1.60 4.80

14.00 83.40

VWADays Close

Change(Rs.)

8.00 8.80 0.70 0.10 7.50 0.10 0.10 0.30 0.80 4.20

Change%

15.38 13.52 9.72 9.09 8.67 7.69 6.67 6.67 6.06 5.30

TOP 10 GAINERS

BLUE DIAMONDS [X]ABANS FINANCIALAMANA LIFEADAM CAPITALASIA CAPITALSINHAPUTHRA FIN [P]INDUSTRIAL ASPH.SOFTLOGIC CAPMALWATTEPEOPLES LEASING

Company

0.50 35.90 1.40 1.40 8.20 9.50

320.00 5.60 2.90

17.90

VWAPrev. Close

0.40 32.00 1.30 1.30 7.80 9.10

308.10 5.40 2.80

17.30

VWADays Close

Change(Rs.)

(0.10)(3.90)(0.10)(0.10)(0.40)(0.40)

(11.90)(0.20)(0.10)(0.60)

Change%

(20.00)(10.86)(7.14)(7.14)(4.88)(4.21)(3.72)(3.57)(3.45)(3.35)

TOP 10 LOSERS

52.00 65.10 7.20 1.10

86.50 1.30 1.50 4.50

13.20 79.20

6,228.51 6,202.83 6,894.50ASPI 6,867.62 5,862.35 (9.66)

Today Previous Day Year Open Year Highest Year Lowest Year Change %

High Low No of Shares

Turnover(Rs.)

No ofTrades

60.00 73.90 7.90 1.20 94.00 1.40 1.60 4.80 14.00 90.00

60.00 73.90 7.90 1.10 93.50 1.40 1.40 4.80 13.90 80.00

100 300 200

6,094 500

2,039 329 100

2,121 152

6,000.00 22,170.00 1,580.00 6,813.50 46,987.50 2,854.60 484.80 480.00

29,633.90 12,675.00

1218234176

0.50 35.60 1.30 1.30 7.80 9.50

310.20 5.60 2.90 17.40

0.40 31.10 1.30 1.30 7.70 9.10

308.00 5.40 2.80 17.20

3,005 78,711 1,501 3,899

29,026 13,585

263 12,503

109,143 73,206

1,202.50 2,595,390.00

1,951.30 5,068.70

224,392.80 124,173.50 81,036.00 67,716.80 308,600.40 1,266,568.60

24733

18964

1244

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා සභා

රැස්වීම/ශ ොටස් ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශ ොටස්

ලොදීශේ

ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy;

හිමි ේ නිකුතුව

ගනුශදනුවීම ආරේභ වන දිනය gq;Fcupikfs;

th;j;jf Muk;gj;jpfjp

ප්රතික්ෂශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;g

Lk; ,Wjpj;jpfjp.

හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී කකොටස ්හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ.

3

PUBLICATIONS

PUBLICATIONS

ලාභාාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;


ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)

අවසාන /

අන්තර් ාලීන

,Wjp / ,ilf;fhy

ශ ොටස් හිමියන්ශේ

රැස්වීම gq;FjhuH $l;lk;

දිනය jpfjp

ශගවීම සිදු රන

දිනය nfhLg;gdTj;

jpfjp

සමාගකම් වයවස්ාාිතයක ී ිශකශ යකයන් සඳහන් කර කනොමැති ිශකටකදී ලාභාාංශ සාමානය සම්ුතතියිනන්

ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිකේෙනයන් එළකෙන දිනක දී කගිශය යුතු ශවනස්කිරීම

Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk;

සාංචිය ප්රාේීකරකර ය %yjdkhf;fy;


සමානුපායයtpfpjhrhuk

මහා සභා රැස්වීම / කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;

දිනය Jpfjp

සාංචිය ප්රාේීණීකර ය කකොටස ්කවළඳකපොකළ අනුමැතියට යටත් කේ. කකොටස ්ලැයිස්තුගය ිනරීම හා නිකුත් ිනරීම ප රතිපත්ති අනුකූලව මහා සභා රැස්වීමකදී කකොටස් හිමියන්කේ අනුමැතිය ලබාගැකරමට යටත් කේ. %yjdkhf;fy;> nfhOk;G gq;Fg;gupth;j;jidapd; nfhs;if mDkjpf;F mikthdf gq;Ftoq;fy; kw;Wk; gl;bay;gLj;jy; Nghd;wd nghJ $l;lj;jpy; gq;Fj;jufHfspd; mDkjpf;F mikthdJ

කකොටස් නැවය කෙදීම gq;Fg;gfph;T


ිශකශ ය මහා සභා රැස්වීම tpNrl

nghJf;$l;lk;

කකොටස් නැවය කෙදීම/Fwpj;j jpdj;jpy; gq;Fupik tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T

ගනුකෙනු අත්හිටුවන කාලයth;j;jfk;

,ilepWj;jg;gLk;; fhy vy;iy

නැවය ගනුකෙනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp

කකොටස් නැවය කෙදීම මහා සභා රැස්වීමකදී කකොටස් හිමියන් ිශසින් ලබාකෙන අනුමැතියට යටත් කේ./ gq;Fg;gfph;T> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjp

4

PUBLICATIONS

PUBLICATIONS

/කකොටස් ප්රතිමිලදී ගැකරම/ gq;Ffspd; kPs;nfhs;tdT

සමාගමfk;gdpapd; ngau

ප්රතිකමිලදී ගැනීම ශ ොටස සදහා

මිල (රු)kPs;nfhs;tdT tpiy

සමානුපාතයmsT

ප්රතිකමිලදී ගැනීම සදහා ආරේභය

ලෙන දිනයkPs;nfhs;tdTf;fhd

nfhilKidtpd; Muk;g jpfjp

ප්රතිකමිලදී ගැනීම සදහා අවසාන

හිමි ේ ලෙන දිනයkPs;nfhs;tdTf;fhd

nfhilKidtpd; KbTj; jpfjp

කඩකළ පුවරුව /kPWNthu; gl;bay; gyif


ුතලින්ම ක්රියාත්මක වූ දිනය

khw;wg;gl;l jpfjp

කහ තුව fhuzk;

5

PUBLICATIONS

PUBLICATIONS

ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;

සමාගම fk;gdp වලාංගු දිනය

nry;YgbahFk; jpfjp

ශහේතුව fhuzk;

කවකළඳකපොළ ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs

සමාගම fk;gdpවලාංගු දිනය

nry;YgbahFk; jpfjp


කවකළඳකපොළ ගනුකෙනු ිනරීම යාවකාලිකව අත්හිටුවා ඇති සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs

සමාගම fk;gdp වලාංගු දිනයnry;YgbahFk; jpfjp


ලැයිස්තුගත සමාගේ - වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs


දිනය jpfjp

ස්ාානය ,lk;

කේලාව Neuk;

ලැයිස්තුගත සමාගේ - විශ ේෂ මහා සභා රැස්වීේ පිළිෙඳ

නිශේදනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock


දිනය jpfjp

ස්ාානය ,lk;

කේලාව Neuk;

6

PUBLICATIONS

PUBLICATIONS

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /

අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs

නිකේෙනය mwptpj;jy;

දිනය jpfjp

7

PUBLICATIONS

PUBLICATIONS

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /

අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;

සාාංගමික අනාවර යන් fk;gdpfspd; ntspg;gLj;jy;fs;

ලැයිස්තුගය සමාගම්වල අීයක්ෂයකවරුන්කේ හා ප්රීාන ිශීායක

නිලීාරීන්කේ ගනුකෙනු අනාවර යන් பட்டியற்படுத்தப்பட்ட கம்பனிகளின்; இயக்குனர்கள் மற்றும் பிரதான நிறைவேற்று அதிகாரிகளின் பரிமாற்ைங்கள் ததாடர்பான தேளிப்படுத்தல்கள்

නිකේෙනය mwptpj;jy;

දිනය jpfjp


විෂය tplak; නිශේදනය ලැබුන දිනය

mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp


අධ්ය්ෂෂ ශේ නම ,af;Feh; ngaH

අධ්ය්ෂෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik නිශේදනය ලැබුන දිනය

mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp

ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik

8

PUBLICATIONS

PUBLICATIONS

අීයක්ෂයක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs;

ඉල්ලා අස්වීම්/ gjtptpyfy

පත්වීම් / epakdq;fs

අීයක්ෂයකකේ නම ,af;Feh; ngaH

යනතුර Gjtp


වලාංගු දිනය nry;YgbahFk;

jpfjp

අීයක්ෂයකකේ නම ,af;Feh; ngaH

යනතුර Gjtp


වලාංගු දිනය nry;YgbahFk;

jpfjp

9

Share Prices and Trends 28-12-2016/

MAIN BOARD MAIN BOARD

1,734 100 300 204 100 629 491

15,400 115,029

1,000 20,002

400 995 650

124,958 1,615

210 1,600

100 3,269 3,000

500 1,000 1,000 1,391

42,900 20,100 8,926

125 150

2,430 100 525 600 400

4,418 508

2,510 551 300 162 200

1,040 115

10,231 100 245 101 100

4,774 1,806 5,300 3,200

100 768 200

5,690 14,391

300 200

2,689 101

4,881 13,048

211 500 300 200 100 100

1,140 520 240 200

1,170 3,658,196

3,000 5,033

15,312 102

2,040,000 24,150

374 10,228 6,200

540

1,129 100 888 150 257 585 300 250 901

477 3,200 2,192

200 1,000 2,340

500 1,080

100 4,720

100 1,000

100 100 100

A.SPEN.HOT.HOLD.ABANSABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACL PLASTICSACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABALUFABALUFABASIA ASSETASIA CAPITALASIA CAPITALASIRIASIRIASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBROWNSBROWNS BEACHBROWNS BEACHCARSONSCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.

CENTRAL IND.CEYLINCO INS.[X.0000]CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECITY HOUSINGCITY HOUSINGCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDUNAMIS CAPITALDUNAMIS CAPITALEAST WESTEASTERN MERCHANTEDEN HOTEL LANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORS

43.50 105.00 102.00 105.00 24.90 24.70 24.80 24.90 24.80 24.70 24.80 60.60

220.00 6.40

56.00 63.90 64.00 64.00 64.80 36.00 36.00 36.00 35.60 35.90 36.00 1.40 7.70 7.80

26.50 27.00 10.90

175.10 175.70 177.00 179.50 180.00 180.90 181.00 181.90 181.00 84.00 20.50 20.20

174.00 68.00 98.00 97.50 97.20 97.10 97.00 97.00 48.50 49.60 49.00 48.50 49.70

48.50 730.00

105.80 105.70 105.50 800.20 159.00 158.50 159.00 67.20 9.50 7.60 8.10

25.00 24.90 24.90 24.90 25.90 26.00

145.00 144.50 144.90 145.00 146.00 145.00 145.00 144.50 145.00

7.10

7.30

121.00 123.00 120.60 10.50 10.60 22.80 23.50 13.20 6.40

13.50 6.20

25.50 25.60 25.70 25.80 25.70 25.80 19.90 11.00 82.60 82.70 83.60 83.70 84.00

1.50

0.10 0.80 0.20 0.10

0.50 0.20

2.70

0.50

0.20

0.40

1.00

3.00

0.20

0.60

0.10

0.10

0.90 1.00

0.80

0.40

0.30 4.00

1.10

0.50 6.00

0.80

0.10 0.10

0.10

41212223

11531114522122141375

131131311825112211436113

1045151

24

1112

1946121111321622261

1015

118

1

811122433

124114221

1214111

Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds

XD XD XD

iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk

fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 10



2,000 1,300

399 500

1,580 1,150 1,200 1,500

650 240

1,234 350 100

8,007 2,500 6,613 3,563

500 11,872 2,745 1,044

995 11,335

120 1,000

630 2,000

200 500 500

1,300 299

1,000 2,000

130 694

26,552 2,928 5,572

100 100 153

13,800 1,100

500 400 242

1,000 900 476 307

26,869 687

4,313 6,362

13,300

1,500 1,000 1,000 1,000

119,000 1,000

550 34,184 2,100

500 8,950 8,000

10,422 200 100 160

1,090 900

2,010 100

2,510 3,053

101 200 100

5,000 1,000 1,510 2,505 5,000

155 1,000

100 5,093 2,670 2,000 1,050 2,000 2,000

441 115

4,000 5,000 7,291

14,709 957

20,000 1,780 4,895

14,325 4,090

299 4,000 1,000

280 2,315

GRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHNBHNBHNBHNBHNBHUNTERSINDUSTRIAL ASPH.INDUSTRIAL ASPH.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH

JKHJKHJKHJKHJKHJKHJKHJKHJKHKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKELANI TYRESKINGSBURYKOTAGALALANKA ALUMINIUMLANKA CENTURYLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA VENTURESLANKA VENTURESLANKA VENTURESLANKEM DEV.LAUGFS GASLAUGFS GAS

84.00 83.00 83.00 83.30 83.00 82.40 82.20 82.10 82.00 83.00 82.00 82.10 82.90 83.00 83.20 83.30 83.00 83.30 83.00

149.00 270.00 265.00 267.00 15.20 15.00 15.20 15.30 80.30 80.10 80.00 79.90 80.00 48.00 49.00

222.00 225.00 229.50 228.00 228.50 410.00 308.10 308.00 16.00

145.00 144.90 145.00 144.60 145.00 144.90 145.00 144.90 145.00 144.60 144.00 145.00 144.90

145.00 144.90 144.00 144.90 145.00 144.00 144.90 144.80 144.70 10.50 10.60 10.80 45.00 48.00 48.50 48.80 45.30 45.20 45.10 62.70 15.00 9.00

85.00 12.00 66.50 30.50 30.40 30.60 30.50 30.40 30.60 30.50 31.00 30.50 30.40 30.50 30.40 30.50 30.50 30.40 30.30 30.50 30.40 30.30 30.20 30.40 30.50 30.90 31.00 31.00 41.50 42.00 42.20 3.80

33.00 33.00

1.50

1.00

0.60

6.10

1.40

0.30

0.40 2.00

0.60

0.30 0.10

12.00 0.50

1.90

215162322131165211223112233112321124222123932121436

102835

112174212212

18111223145411323321116923221231

101317314715122




ñ, ñ,tpiy tpiy





150 150 110 392

2,578 51,617 5,100 6,463 1,000 5,000 2,330 5,000 5,000

200 200

11,450 147 200

79,143 30,000 5,292 3,400

100 200

8,000 1,000 1,000 6,000

147 910

2,450 46,900

300 200 650

37,498 10,000 5,123

100 150 852 820

3,690 10,000 2,305

201 400

5,258 100 100

12,450 100

30,042 1,000 1,050 2,400

1,000 3,050 1,000

400 144

1,500 27,900 3,720

12,100 64,200 1,000

108,951 2,100

19,949 1,500

619 1,000

346 250 325 599 150

36,476 1,000

16,761 470 688 600

7,200

149 4,590 1,000

100 262 629 200 100 710 189 400

2,000 1,600

100 20,000 4,786

6,525 1,000

300 1,600

152,000 500

2,100 8,385

499 650

LAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLMFLOLCLOLCLOTUS HYDROMAHAWELI REACHMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MASKELIYAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMULLERSMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNAWALOKAOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPANASIAN POWERPARAGONPEOPLE'S INSPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSRENUKA AGRIRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA HOLDINGSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELSSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCE

33.60 33.50 31.00 30.50 31.00 10.10

125.50 125.60 125.00 125.90 125.80 125.90 365.00 120.00 73.00 72.50 6.70

20.80 2.80 2.90 2.70 2.80 2.90 7.90

13.80 14.00 13.90 13.80 40.30 40.60 1.20 1.10

73.90 157.00 156.50

1.30 1.30 1.30 1.40

78.00 4.50

19.80 19.70 19.90 20.00 29.60 29.50 29.40 3.00

60.00 19.00 16.30 17.40 17.30 17.40 17.30

17.20 17.30 17.20 17.30 17.20 17.30 17.20 17.30 5.40 3.00

19.50 19.00 18.90 19.00 21.00

222.00 222.50 223.50 223.50 223.00 223.50 224.00

8.10 8.10 8.10

116.00 115.50

0.70 0.30

259.90 260.00 260.20 260.00 102.20 102.10 103.50 104.50 103.00 103.10 103.00 103.00 24.00 92.50 92.00 59.40

14.20 3.40 3.30 3.40 3.30

18.40 18.10 18.00 18.40 18.50

0.90 10.00

0.10 0.70

8.80

0.10

0.10

8.00

0.10 0.10

0.10

0.10

0.40

2.60

1.00

1.30

0.10

0.50

1.80

0.40

0.60

0.30

0.90

312521211111211

232139431141111623214811133582112111

112

12225

142131565

101624332223319196143

1811211131214125

7122611511


XR XR XR XR



ñ, ñ,tpiy tpiy





DIRI SAVI BOARD

540 1,000

100 100 100 119

1,500 400 100

1,500 100 100 500

2,600 16,015,390

101 539

5,678 156,633

1,000 1,510

600 1,100

899 19,366

600 1,000 5,000

100 677 976

2,115 1,000

200 10,000

200 11,100

104,355 1,000

475 200 300 100 100

9,700 100

12,214 2,819 3,394

500,000 2,610

390 100 100

500 135

5,000 200

1,500 500

3,000 1,210 3,000 8,490 5,270

100 601

2,019 1,230 3,770 3,000

18,010 6,000 5,015 2,990 7,000 3,899

100 1,435 2,620 3,300

200 195

14,700 35,000 1,501

375,873 380

3,929 82,166 1,375

100

4,993

1,001

1,000 1,000

42,900 65,777

617 234

44,997 4,000

910 2,506

10,611 11,490

SINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSLTSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSWISSTEKTAL LANKATAL LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TRANS ASIAUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALA

ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALADAM CAPITALAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA LIFEAMANA TAKAFULANILANA HOTELSANILANA HOTELSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBIMPUTH FINANCEBROWNS CAPITALBROWNS INVSTMNTSCITRUS KALPITIYACITRUS WASKADUWACOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINE - CHANNELLING

18.70 18.80 18.70 19.20 19.10 19.30

121.50 124.40 35.00 34.90 34.00 34.90 13.00 13.00 47.50 69.00 25.10 25.00 43.00 42.80 42.70 42.80 42.70 42.70 43.00 42.90 6.80 3.00

132.90 132.80 136.50 137.00 137.70 137.60 137.00 137.60 60.00 59.90 50.50

94.00 142.00 15.40 15.00 15.30 15.00 15.20 15.00 86.00 8.70 5.50

19.10 19.30 19.40 19.50

35.60 35.50 35.10 34.70 34.20 35.40 34.30 34.20 34.10 35.00 34.00 33.50 33.00 32.90 32.60 31.10 31.60 32.10 32.30 32.20 31.70 31.80 1.30 4.80

20.20 20.50 20.60 20.90 20.70 3.90 3.90 1.30 0.80 1.90 1.80 2.30 9.40 1.20

1.10

1.20

55.00 55.50 1.10 1.30

3.60 4.20

57.00 57.00 57.10 57.00 3.30 7.00

1.00

0.40

0.90 1.20

0.90

7.50

0.10 0.10

0.40

0.30

0.70

0.10

0.10

0.40

0.20

0.10

0.20

4.10 0.10

0.10

1.30

0.10

4111122122121512286222112311

12555111391

111119179518111

11211112116152221314113126212643

1534833

3

2

22

195

13

2851242

Qty

Qty

Security

Security

Price

Price

(+)

(+)

(-)

(-)

Trds

Trds

Total Trades 1,144

iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs;

gpizaq;fs;

m%udKh

m%udKh

msT

msT

ñ,

ñ,

tpiy

tpiy

.kqfokq

.kqfokq

tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



DIRI SAVI BOARD DIRI SAVI BOARD

DEFAULT

500 100 100

11,000 330

9,120 19,150

500 1,005

100 500

50,000 371

34,038 248

2,500

40,000 200

1,520 601 512 215

3,000 100 500 291

2,000 136 634

500

3,000

3,500

5,951

2,000 10,500

499 1,076

100 1,608

208 120

1,288 3,603

10,000 500 900

1,000 500

1,000 2,039

100 885

4,600 1,500

514

1,000 3,000

210

GUARDIAN CAPITALHAPUGASTENNEHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSKEELLS FOODKEELLS FOODLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMACKWOODS ENERGYMARAWILA RESORTSMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEMULTI FINANCEODEL PLCORIENT FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSUMMIT FINANCESUMMIT FINANCESUMMIT FINANCESUMMIT FINANCESWARNAMAHAL FINSWARNAMAHAL FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROVALLIBEL ONEVALLIBEL ONE

VALLIBEL ONEVALLIBEL ONEVALLIBEL ONE

BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT

35.80 16.00 6.00 5.90 6.00 5.90 5.80

165.00 160.00 54.00 2.70 2.60 2.70 2.60 2.90

2.30

7.00 7.10

14.00 13.90 22.70 13.50 2.00 2.10

23.40 16.00 16.20 15.60 9.10

9.50

9.10

9.20

9.10

5.50 5.40

26.20 26.00 25.80 25.70 1.40 1.60

19.70 19.90 20.30 20.40 20.50 20.50 19.50 20.20 1.40

18.60 18.40

18.90 18.60 18.50

1.60 0.40

5.70

0.90

0.10

0.10

0.70 0.50 0.10

0.10

0.10

1.20 0.10

0.70

0.20

3.00

0.40

0.40

0.40

3117156141423

193

1

1152121111222

1

1

2

3

2112121235112222312

221

11

1

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades

Total Trades

318

3

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk

uq¿ .kqfokq

uq¿ .kqfokq

/

/

tpahghu nkhj;jk;

tpahghu nkhj;jk;


BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE

MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECHILAW FINANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCESENKADAGALASINHAPUTHRA FIN

3,040,997 143,264

1,852 512,170,041 122,860,551 25,415,420 3,469,731 5,020,544

227,847 271,040

253,031,368 13,470,866

62,350,379 2,453,944

90,006,190 35,327,848

306,314 9,310,543 3,891,844

162,830,737 883,511

2,917,051 1,068,119

161,770,578 27,193,068 54,139,502 60,638,569

963,666 105,875,537

346,360 40,237,150 92,133,323 29,645,628 2,612,899 9,805,968

10,224,194 835,207 73,467

2,465,216 33,110

864,910,904 299,482

11,375 10,136

708,349,125 1,275

3,389,585 1,999,999 1,572,218

33 1,910

0 2,828

51,430 117,046,355

32,630 3,518,490

10 20,600

5,308,517 1,260,370

30,749,370 32,400,000 7,437,500

839,207,833 131,329,995 216,758,888

6,414,480 20,000,000 46,299,223 8,005,984

833,459,894 57,212,653

265,097,688 101,250,000 330,756,782 83,058,692 50,000,000 64,710,520

544,500,198 475,200,000 50,000,000

138,514,284 165,717,222 753,489,783 165,185,506 230,607,283 295,041,086 200,000,000

1,579,862,482 67,500,000

614,066,101 1,191,766,772

176,981,069 42,061,577

168,983,009 175,977,401 165,333,334 57,966,232

100,000,000 58,928,572

1,091,406,249 41,550,600

22,462,039 55,467,978

1,250,695,267 500,000,000

1,800,001,296 20,000,000 66,230,407 5,608,355

107,733,344 105,752,566 33,901,337 46,519,243

318,074,365 6,377,711,170 2,800,000,000

3,006,000 148,018,370 65,227,555 62,958,930

280.10 64.70

179.80 1.40 7.80

97.00 730.00

1,249.20 68.00 62.10

145.00 115.00

120.60 25.70

228.30 190.00 58.80 48.70 16.00 72.50 42.20

125.90 13.80 1.30

156.60 78.00 19.50 19.00 17.30 16.30 0.30 0.70

260.00 103.00 59.40 92.00 18.70 6.80 3.00

141.90 15.00 61.00

14.00 32.00 3.90 1.30 0.80

12.00 459.90 55.30 9.30

20.40 10.50 57.70 3.30 2.60

2,580.30 13.30 90.00 15.60

Company Name ForeignHolding

Qty

IssuedQuantity

28/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1623/12/1628/12/1628/12/16

28/12/1628/12/1628/12/1627/12/1623/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1627/12/16

28/12/1628/12/1628/12/1628/12/1628/12/16

27/12/1627/12/1628/12/1609/12/1427/12/1615/12/1628/12/1628/12/1628/12/1608/12/1628/12/1620/12/1628/12/16

Last Traded

Date

ClosingPrice

Daily Movements Equity on 28-12-2016

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

270.00 64.70 170.00 1.40 7.80 97.00 730.00 1458.00 68.00 62.00 145.00 115.00

120.60 25.80 228.50 190.00 59.30 49.00 16.00 72.50 42.20 125.90 13.90 1.40

156.50 78.00 19.60 19.00 17.30 16.20 .40 .70

260.00 103.00 59.40 92.00 19.30 6.80 3.00

127.00 15.00 61.00

13.90 31.80 3.90 1.30 .80

22.35 12.00 460.00 55.50 9.40 20.40 10.50 57.80 3.30 2.60

2580.30 13.50 90.00 15.60

8,612,898,537 2,180,131,200 1,337,262,500 1,174,890,966 1,024,373,961

21,025,612,136

24,984,000,000 3,148,347,164

120,851,684,630

31,970,781,173 2,602,125,000

75,511,773,331

2,940,000,000 3,151,402,324 8,712,003,168

34,452,000,000 2,110,000,000

17,582,114,785 2,286,897,664

979,536,718 25,868,050,240 17,987,368,074 5,753,301,177 3,800,000,000

27,331,620,939 1,100,250,000

834,236,740 46,015,077,940 4,332,342,431

16,189,920,892 3,091,733,346

394,170,378

8,361,964,367 16,371,093,735 2,534,586,600

314,468,546 1,774,975,296 4,877,711,541

650,000,000 1,440,001,037

0 794,764,884

2,579,282,465 5,957,653,923

983,498,864 691,587,275 488,452,052

18,352,890,861 21,046,446,861 7,280,000,000 7,756,381,800 1,968,644,321 5,870,479,950

982,159,308

30,316,700 30,719,884 7,375,802

839,207,830 130,908,444 197,679,209

6,111,682 18,800,159 45,188,319 7,903,561

825,440,851 56,344,517

262,321,147 100,148,247 326,762,055 76,136,941 48,550,604 63,482,625

539,824,921 471,458,530 49,857,498

138,144,540 165,117,971 752,130,200 163,737,217 229,929,171 283,734,612 200,000,000

1,579,383,547 66,755,269

609,042,461 1,181,962,783

169,439,754 34,226,789

167,080,384 171,029,382 165,116,627 49,678,130 94,391,400 58,275,864

1,085,592,583 41,514,200

22,354,487 55,152,185

483,359,144 499,865,000

1,617,787,283 20,000,000 66,230,403 5,513,942

84,179,678 105,674,886 33,901,337 46,517,498

317,676,753 6,377,711,170 2,800,000,000

3,006,000 147,992,140 61,481,975 59,617,640

270.00 64.80 175.00 1.40 7.80 98.00 750.20 1458.00 68.00 0.00

146.00 115.00

123.00 25.80 229.50 0.00 0.00 49.00 16.00 73.00 42.20 126.00 14.00 1.40

157.00 78.00 19.60 19.00 17.40 16.30 0.40 0.70

260.20 104.50 59.40 93.00 19.30 6.80 3.00

142.00 15.40 0.00

14.00 35.60 4.00 1.30 0.80 0.00 0.00 0.00 55.50 0.00 0.00 0.00 58.40 3.30 2.70 0.00 13.50 0.00 16.20

270.00 64.00 170.00 1.40 7.70 97.00 730.00 1449.00 68.00 0.00

144.50 115.00

120.60 25.50 222.00 0.00 0.00 48.00 16.00 72.50 41.50 125.00 13.80 1.20

156.50 78.00 19.60 19.00 17.20 16.20 0.30 0.60

259.90 102.10 59.40 90.00 18.00 6.80 3.00

127.00 15.00 0.00

13.90 31.10 3.90 1.30 0.80 0.00 0.00 0.00 55.00 0.00 0.00 0.00 57.00 3.30 2.60 0.00 13.00 0.00 15.60

1350 112879

2400 60060

224393 691960

10508430 65506

695708 0

834687945 115

258174 187802

8230873 0 0

146000 220800 844725 351093

3130051 221517 68591

133125 11700

20 236550

1266569 2310 2164 422

1518585 462067 284288

1857737 256241

6800 15000 28527

337880 0

29634 2595390 193838

1951 300698

0 0 0

110500 0 0 0

3002723 35016

220856 0

4204 0

39178

iud.fï kufk;gdp ngaH

,Wjp tpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCESWARNAMAHAL FINTRADE FINANCE

CIFL (TS)ENTRUST SEC (DS)VANIK INCORP PLC (+) (DS)

BAIRAHA FARMSCARGILLSCOLD STORESTEA SERVICESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)HARISCHANDRAKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)

CEYLON BEVERAGEHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS

CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)

PC PHARMA (TS)STANDARD CAPITAL

CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]

ACCESS ENG SL

5,000 1,376,961

188,411 144,104,143

96,196 2,759,415

25,100

152,500 21,500

4,030,431

504,398 15,074,260 9,215,458

128,962 182,234,580

76,469 72,087,170

10,942 3,350

10,057,924 29,603,475 51,562,121 80,941,757 28,842,654

493,423 23,787

5,128,616

4,768,880 713,500 156,568

1,071,013 856,300

5,793,200

1,409,787 666,483 185,522

1,741,703 10,602 73,947 17,551 48,744

3,946,300 10,242

65,300 3,806,671

15,753,001

456,214

58,204,563

6,707,650 688,160,000 59,070,988

375,000,000 22,500,000

500,000,140 56,800,400

83,426,733 33,000,014 65,481,650

16,000,000 224,000,000 95,040,000 20,000,000

187,323,751 2,750,000

300,000,000 959,800

31,400,000 39,998,000 80,000,000 53,725,463

561,750,000 117,960,106

4,773,346 30,000,000 23,545,000

20,988,090 66,428,660 25,500,000 24,000,000

176,028,410 282,207,320

21,870,000 72,900,000 15,750,000 29,712,375

666,562 5,808,290 1,742,490

24,000,000 283,000,000

1,500,000

101,000,020 5,540,828

50,495,900

10,751,200

1,000,000,000

9.10 5.40

34.00 20.00 25.70 1.60

27.00

1.40 24.00

180.50 194.40 756.90 610.50 800.30 300.00 237.10

2,500.00 60.10

120.00 479.50

2,042.30 3.00

19.00 19.70 24.00

137.00

650.50 5.80

160.00 1.50 3.30 2.10

67.20 88.00 60.00

149.00 308.10 321.60 339.20 60.00 1.10

510.20

0.40 80.10

8.90

90.00

24.80


Qty

IssuedQuantity

28/12/1628/12/1627/12/1628/12/1628/12/1628/12/1604/12/14

19/10/1604/01/16

28/12/1627/12/1628/12/1622/12/1628/12/1628/12/1630/09/1627/12/1623/01/1528/12/1628/12/1628/12/1628/12/1628/12/1619/12/1622/12/1628/12/16

27/12/1628/12/1628/12/1621/12/1623/12/1628/12/16

28/12/1622/12/1628/12/1628/12/1628/12/1627/12/1625/11/1623/12/1628/12/1620/12/16

28/01/1622/12/16

27/12/16

09/12/16

28/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

9.10 5.60 34.50 20.20 26.00 1.60 27.10

1.20 25.00 .00

181.00 194.40 760.00 635.00 810.00 319.90 240.00 2500.00 60.10 120.00 475.00 2030.00

3.00 19.00 16.00 24.00 137.60

650.00 5.80

160.00 1.50 3.30 2.10

67.20 88.00 62.00 149.00 308.00 326.10 254.40 60.00 1.10

500.00

.40 80.10

8.90

90.00

24.80

3,716,064,000 2,008,413,592 7,500,000,000

578,250,000 800,000,224

1,533,610,800

116,797,426 792,000,336 52,385,320

2,888,000,000 43,545,600,000 71,935,776,000 12,210,000,000

149,915,197,925 825,000,000

71,130,000,000 2,399,500,000 1,887,140,000 4,799,760,000

38,360,000,000 109,723,513,085

1,685,250,000 2,241,242,014

720,000,000 3,225,665,000

13,652,752,545 385,286,228

4,080,000,000

580,893,753 592,635,372

6,415,200,000 945,000,000

4,427,143,875 205,367,752

1,867,946,064

1,440,000,000 311,300,000 765,300,000

40,400,008 443,820,323

24,800,000,000

5,774,070 687,023,157 53,409,620

374,906,190 22,498,700

500,000,140 56,800,400

82,642,607 32,900,014 61,877,977

15,811,139 220,192,302 90,143,350 19,977,857 12,278,941 2,697,190

297,123,009 940,367

31,299,216 33,640,752 79,963,120 53,168,623

525,002,920 117,567,112

4,772,852 29,703,456 23,468,396

19,116,781 66,354,729 25,427,330 24,000,000

176,028,410 281,553,920

21,286,140 71,625,321 15,491,840 29,311,515

596,139 5,506,250 1,614,120

20,522,866 279,276,581

1,242,240

101,000,020 5,356,372

50,495,900

10,690,200

999,430,760

9.50 5.60 0.00 20.90 26.20 1.60 0.00

0.00 0.00 0.00

181.90 0.00

760.00 0.00

810.00 319.90 0.00 0.00 0.00

120.00 475.00 2030.00

3.00 19.50 0.00 0.00

137.80

0.00 6.00

165.00 0.00 0.00 2.10

67.20 0.00 62.00 149.00 310.20 0.00 0.00 0.00 1.20 0.00

0.00 0.00

0.00

0.00

24.90

9.10 5.40 0.00 19.50 25.70 1.40 0.00

0.00 0.00 0.00

175.10 0.00

745.00 0.00

800.00 319.90 0.00 0.00 0.00

120.00 475.00 2030.00

3.00 18.90 0.00 0.00

132.80

0.00 5.80

160.00 0.00 0.00 2.00

67.20 0.00 62.00 149.00 308.00 0.00 0.00 0.00 1.10 0.00

0.00 0.00

0.00

0.00

24.70

124174 67717

0 379728 85215

485 0

0 0 0

1794258 0

111666 0

155256 3199

0 0 0

24000 7600

115710 192600

2508290 0 0

2100628

0 232358 243300

0 0

6210

33600 0

620 409005 81036

0 0 0

54530 0

0 0

0

0

3787132


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

CONSTRUCTION AND ENGINEERING

DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DOCKYARD (+)LANKEM DEV.MTD WALKERS

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

ADAM CAPITALADAM INVESTMENTS (+)BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE

CEYLON LEATHERHAYLEYS FABRIC

ODEL PLC

ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)

SINGHE HOSPITALS

A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]SIGIRIYA VILLAGE

38,692,855 540,711

154,201,033

128,465,755 29,186,852 39,710,931 5,998,995

1,382,658,420 2,798,085

169,840,237 720,565,516

1,456,195,036 49,473,862 50,878,732

885,062

3,100,450 3,041,079 7,976,385

29,563,863 384,600

8,362,136

178,170 2,617,138

300,411

428,604,814 187,083 157,054 203,104

4,431,056 66,561,634

2,200

2,950,744 107,330

7,599,241 2,738,933 1,066,105

356,752 188,062 562,660

459,700,275 12,537,225

146,667 4,378

11,606,264 34,136,134

67,746 37,794

17,607,129 8,433,266

27,454

71,858,924 60,000,000

167,647,568

405,996,045 183,097,253 196,386,914 122,997,050

1,954,915,000 75,000,000

572,711,383 1,387,467,137 2,035,038,275

779,000,000 135,140,986 180,000,000

252,000,242 449,276,200

1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353

34,234,069 207,740,888

272,129,431

1,137,533,596 528,457,545 25,527,272 8,345,454

1,409,505,596 223,732,169

398,225,895

336,290,010 51,876,976

442,775,300 129,600,000 171,825,201 96,650,427 31,621,477

105,600,000 500,829,564

2,046,645,686 5,859,000 5,625,000

1,456,146,780 47,066,447 43,267,000 7,000,000

75,514,738 36,011,056

9,000,000

75.20 3.80

40.60

63.90 120.00 174.00 23.50 6.20

266.80 98.10

144.90 8.10

13.00 46.60 19.90

1.30 1.90 1.10 1.30 4.50

18.60

70.00 15.30

22.70

27.00 10.90 87.40 69.30 4.50

66.50

2.00

43.40 65.10 56.00 20.20 19.00 9.50

38.10 13.50 11.00

100.00 49.70 10.80 20.80 29.40

298.00 24.00 21.00

60.00


Qty

IssuedQuantity

28/12/1628/12/1628/12/16

28/12/1627/12/1628/12/1628/12/1628/12/1628/12/1627/12/1628/12/1628/12/1628/12/1628/12/1628/12/16

28/12/1627/12/1628/12/1628/12/1621/12/1628/12/16

21/12/1628/12/16

28/12/16

28/12/1628/12/1622/12/1622/12/1628/12/1628/12/16

23/12/16

28/12/1628/12/1628/12/1628/12/1627/12/1628/12/1621/12/1628/12/1628/12/16

28/12/1607/12/1628/12/1628/12/1628/12/1628/12/1628/12/1627/12/16

27/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

75.00 3.80 40.60

64.00 120.00 174.00 25.00 6.20

267.00 98.10 144.70 8.10 13.00 124.40 19.90

1.30 1.90 1.20 1.40 4.40 18.50

70.00 15.30

22.70

27.00 10.90 87.40 69.20 4.50 66.50

2.00

43.10 65.00 56.00 20.20 20.00 9.50 39.90 13.50 11.00 .00

100.00 50.00 10.80 20.80 33.70 372.50 24.00 22.90

59.00

5,403,791,085 228,000,000

6,806,491,261

25,943,147,276 21,971,670,360 34,171,323,036 2,890,430,675

12,120,473,000 20,010,000,000 56,182,986,672

201,043,988,151 16,483,810,028 10,127,000,000 6,297,569,948 3,582,000,000

327,600,315 853,624,780

1,504,800,000 4,836,000,000 4,512,261,668

20,210,003,966

2,396,384,830 3,178,435,586

6,177,338,084

30,713,407,092 5,760,187,241 2,231,083,573

6,342,775,182 14,878,189,239

796,451,790

14,594,986,434 3,377,191,138

24,795,416,800 2,617,920,000 3,264,678,819

918,179,057 1,204,778,274 1,425,600,000 5,509,125,204 4,287,434,280

585,900,000 279,562,500

15,726,385,224 978,982,098

1,272,049,800 2,086,000,000 1,812,353,712

540,000,000

71,417,542 59,960,799

167,489,804

404,252,595 176,675,387 194,109,194 122,761,189

1,954,865,000 65,093,246

571,981,346 1,376,689,780 1,948,165,625

779,000,000 112,095,786 177,523,255

252,000,142 449,276,200

1,362,971,900 3,719,471,117 1,002,716,958 1,085,932,353

34,085,870 207,533,525

271,879,231

1,117,865,488 505,584,232 24,405,064 8,181,703

1,363,129,290 221,392,349

398,225,895

334,985,693 51,247,817

111,217,787 129,262,458 170,608,099 96,544,443 30,586,243

105,182,438 444,574,743

2,010,255,697 3,795,972 5,481,348

590,595,601 45,846,325 42,416,547 6,915,069

50,220,809 21,929,338

8,962,366

75.00 3.80 40.60

64.00 0.00

174.00 25.00 6.20

270.00 0.00

145.00 8.20 13.30 0.00 19.90

1.30 0.00 1.20 1.40 0.00 18.90

0.00 15.30

22.70

27.00 10.90 0.00 0.00 4.50 66.50

0.00

43.50 69.00 56.00 20.50 0.00 9.50 0.00 13.50 11.00 0.00

100.00 0.00 10.80 20.80 33.70 372.50 24.00 0.00

0.00

75.00 3.80 40.30

63.90 0.00

174.00 22.80 6.20

265.00 0.00

144.00 8.10 13.00 0.00 19.90

1.30 0.00 1.10 1.30 0.00 18.40

0.00 15.00

22.70

26.50 10.90 0.00 0.00 4.50 66.50

0.00

43.10 65.00 56.00 20.20 0.00 9.50 0.00 13.50 11.00 0.00

100.00 0.00 10.50 20.80 29.40 311.00 24.00 0.00

0.00

2625 3800

42870

116639 0

20010 20413 19840

3577891 0

31566541 439484 40566

760731025 1990

5069 0

47195 85519

0 142771

0 57000

11622

7363 26487

0 0

3834 6650

0

76507 134

6997648 25108

0 2850

0 6440

51920 0

2100 0

187055 4160

172399 1928

38400 0

0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARDDIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

TAL LANKATANGERINEKANDY HOTELSKINGSBURYNUWARA ELIYATRANS ASIA

ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYAMARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSCITRUS WASKADUWA

MIRAMAR (TS)

E - CHANNELLING

PC HOUSE (TS)

ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS

CITGUARDIAN CAPITAL

C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE

EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP

HUEJAY

116,260,722 65,356

69,355,900 899,774 34,273 84,073

140,203,091 27,336,269 12,431,943

20,245 87,959

2,064,685 128,520 355,050

2,688,825 229,958 203,471 205,926

348,085

963,104

2,065,432

20,550 7,341,665 4,589,756

90,752 3,018,209 3,052,641 1,595,249

7,275,587

59,166 329,024

802,678 110,008 41,734

73,200,318 25,237

110,899,789 326,614 49,866

810,437,180 90,397

70 1,270,756

96,835

123,782 38,195,653 1,255,344

1,454

139,637,494 20,000,000

577,500,000 242,000,000

2,003,870 200,000,000

493,308,514 53,728,000

600,000,000 57,573,897

161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000

110,886,684 201,746,915

2,750,000

122,131,415

343,400,001

12,657,555 82,978,868 99,451,059 6,500,000

349,367,119 5,120,546

12,856,830

89,034,626

6,500,000 25,833,808

48,750,000 10,200,036 13,379,850

199,881,008 12,000,000

138,240,000 17,429,274 17,500,770

887,878,273 66,000,000

360,000 147,964,860 12,000,000

31,000,000 134,681,320 32,383,250

1,800,000

25.00 59.90 6.70

15.00 1,460.00

94.00

1.80 9.40 1.20

12.90 3.60 2.30

30.10 23.40 23.10 54.00 14.10 4.20

61.90

7.00

0.10

28.50 105.50 49.80 69.50 12.00

365.00 18.00

21.00

88.00 35.80

53.20 89.50 8.10

26.00 75.00 13.20 54.20 55.00 19.90 71.90

1,661.20 14.20 14.30

47.60 7.10 6.30

40.00


Qty

IssuedQuantity

28/12/1623/12/1627/12/1628/12/1615/12/1628/12/16

28/12/1628/12/1628/12/1622/12/1628/12/1628/12/1628/12/1628/12/1627/12/1628/12/1628/12/1628/12/16

24/02/15

28/12/16

28/01/16

28/12/1628/12/1627/12/1621/12/1628/12/1628/12/1628/12/16

28/12/16

22/12/1628/12/16

27/12/1621/12/1628/12/1628/12/1623/12/1628/12/1623/12/1623/12/1628/12/1623/12/1609/12/1628/12/1622/12/16

16/12/1628/12/1627/12/16

06/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

25.00 59.90 7.00 15.00

1460.00 94.00

1.90 9.40 1.20 12.90 3.60 2.30 33.80 23.40 23.00 54.00 14.00 4.20

61.90

7.40

.10

30.90 105.50 50.00 69.50 12.00 365.00 17.80

21.00

88.00 35.80

53.20 88.10 8.10 26.00 75.00 13.20 54.20 56.50 20.80 78.10

1399.90 14.00 14.30

55.00 7.10 6.30

40.00

3,490,937,350 1,198,000,000 3,869,250,000 3,630,000,000 2,925,650,200

18,800,000,000

887,955,325 505,043,200 720,000,000 742,703,271 580,320,036 524,400,000 914,785,294 468,000,000

1,155,000,000 2,484,000,000 1,563,502,244

847,337,043

170,225,000

854,919,905

34,340,000

360,740,318 8,754,270,574 4,952,662,738

451,750,000 4,192,405,428 1,868,999,290

1,869,727,146

572,000,000 924,850,326

2,593,500,000 912,903,222 108,376,785

5,196,906,208 900,000,000

1,824,768,000 944,666,651 962,542,350

24,736,288,682 4,745,400,000

598,032,000 2,101,101,012

171,600,000

1,475,600,000 956,237,372 204,014,475

72,000,000

135,954,478 19,120,317

543,822,405 240,854,210

1,944,169 199,403,397

489,508,514 53,728,000

595,247,561 21,302,339

161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,555,800

110,751,806 201,746,913

1,678,198

121,766,848

342,981,695

12,337,249 81,000,067 96,819,307 6,472,991

349,217,043 4,849,730

12,855,441

89,008,358

6,475,551 25,792,487

47,895,714 10,115,407 9,088,600

159,891,900 11,869,366

137,529,508 17,237,802 6,973,590

887,217,750 64,962,476

240,092 143,042,838 11,649,467

30,861,970 132,910,720 32,383,215

1,798,147

25.10 0.00 0.00 15.00 0.00 94.00

1.90 9.40 1.20 0.00 3.60 2.30 34.80 23.40 0.00 54.00 14.20 4.20

0.00

7.40

0.00

30.90 112.00 0.00 0.00 12.00 365.00 17.80

21.00

0.00 35.80

0.00 0.00 8.10 26.00 0.00 13.20 0.00 0.00 20.80 0.00 0.00 14.20 0.00

0.00 7.10 0.00

0.00

25.00 0.00 0.00 15.00 0.00 93.50

1.80 9.40 1.10 0.00 3.60 2.30 33.80 23.40 0.00 54.00 14.00 4.20

0.00

7.00

0.00

30.90 105.50 0.00 0.00 12.00 365.00 17.80

21.00

0.00 35.80

0.00 0.00 7.60 24.60 0.00 13.20 0.00 0.00 19.70 0.00 0.00 14.00 0.00

0.00 7.00 0.00

0.00

155479 0 0

37650 0

46988

7813 12925 6814

0 2221 5750 848

11700 0

5400 2538 983

0

80578

0

31 336682

0 0

2400 1825000

445

31500

0 17900

0 0

2330 87608

0 3300

0 0

335479 0 0

93215 0

0 281420

0

0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

TOUCHWOOD (DS)

ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)RICH PIERIS EXPROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]

AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBOGALA GRAPHITE (+)

BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)

C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS

BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR

3,330,747

204,924 4,371,364

86,767 11,162,716

995,126 585,129

36,668,143 63,369,969 8,906,529 5,303,990

17,046 460,310

4,074,068 7,768,746

13,862 4,571,187

699,386 37,261

2,016,474 594,835,509

297,608 151,453 140,787

10,177,808 115,129

7,022,840 11,570 4,795

741,028 321,627,769 51,009,005 35,559,605

0 3,250

2,795,530 85,570,873

29,194,799 777,605 501,352 36,440

689,144 125,178

1,027,595 4,403

18,285 57,320,266

21,654,216 6,780,946 6,842,329 6,806,873 5,776,390

106,905,600

5,110,560 119,787,360

4,212,500 41,161,913 12,058,200 19,768,428 60,000,000

240,000,000 162,552,920 59,861,512 8,000,000

21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891

950,086,080 85,966,670 11,267,863 11,163,745

110,789,384 4,232,771

537,512,430 3,846,300

130,666 27,372,000

698,592,840 222,750,000 111,375,000

17,473,690 307,526,310 299,302,840 94,632,904

206,601,782 194,633,623 173,510,748 54,916,656

15,200,000 8,876,437 3,620,843 6,033,622

12,000,000 100,900,626

102,000,000 6,871,307 6,998,400 6,940,080 6,940,080

2.60

103.20 60.70

220.00 6.40

35.90 48.50 83.00

159.00 7.10

80.10 80.40

127.90 62.80 83.40

123.50 95.90 96.50 10.10

5.40 35.00

131.70 223.40 115.70 90.10 3.30

145.50 13,500.00

69.00 42.90 59.90 50.50

5.00 4.80

20.70 14.30

1.60 0.40 5.70 7.00

86.40 581.00

1,056.10 298.70 76.00 86.00

273.10 1,635.00 1,429.60 1,349.80 2,298.20


Qty

IssuedQuantity

11/03/14

28/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1628/12/1627/12/1628/12/1628/12/1628/12/1628/12/1621/12/1619/12/1622/12/1628/12/16

28/12/1620/12/1627/12/1628/12/1628/12/1622/12/1628/12/1614/12/1628/11/1628/12/1628/12/1628/12/1628/12/16

29/05/1528/12/1628/12/1627/12/16

28/12/1628/12/1628/12/1613/01/16

21/12/1623/12/1628/12/1623/12/1627/12/1628/12/16

27/12/1627/12/1615/12/1627/12/1615/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

2.50

105.00 60.60 220.00 6.40 36.00 48.50 83.00 159.00 7.30 80.10 81.50 128.00 62.90 90.00 122.60 95.50 98.60 10.10 .00 5.40 35.00 131.80 229.90 115.50 90.10 3.30

172.00 10500.00

69.00 42.90 59.90 50.50

5.00 4.80 20.70 15.00

1.60 .50 5.70 7.00

87.00 600.00 1100.00 319.90 76.00 86.00

280.00 1599.70 1100.00 1300.00 1730.10

277,954,560

527,409,792 7,271,092,752

926,750,000 263,436,243 432,889,380 958,768,758

4,980,000,000 38,160,000,000 1,154,125,732 4,794,907,111

643,200,000 2,788,220,000 5,049,120,000 1,142,815,438 3,705,000,000 5,087,534,319 5,268,900,000

393,900,000 1,597,456,939 5,130,464,832 3,008,833,450 1,483,977,557 2,493,980,633

12,818,331,729 381,372,667

1,773,791,019 559,636,650

1,763,991,000 1,888,668,000

29,969,632,836 13,342,725,000

1,476,126,288 6,195,568,788 1,353,250,527

330,562,851

989,011,264 384,416,592

1,313,280,000 5,157,209,897 3,823,972,292 1,802,242,891

912,000,000 8,677,453,836

27,856,200,000 11,234,586,945 10,004,912,640 9,367,719,984

15,949,691,856

106,098,694

4,928,787 117,360,062

1,837,905 41,032,066 11,922,604 19,357,966 59,908,226

239,783,900 162,423,660 59,485,202 7,540,325

20,890,739 78,788,666 13,528,284 29,791,710 52,662,124 53,228,920 38,903,343 46,704,635

924,633,004 82,119,180 11,143,157 11,072,170

109,402,274 3,794,493

219,763,410 3,766,218

118,242 27,189,975

698,592,840 219,820,165 111,132,206

17,473,690 307,520,810 299,302,840 91,704,704

193,123,281 191,894,869 31,117,355 54,901,056

14,488,908 8,488,099 1,063,257 5,962,798

11,884,400 92,831,702

95,360,581 6,546,134 6,421,832 6,734,011 6,940,080

0.00

105.00 61.00 220.00 6.40 36.50 49.70 84.40 159.00 7.30 0.00 81.60 128.00 62.90 90.00 0.00 0.00 0.00 10.10 0.00 5.40 0.00 0.00

229.90 116.00 0.00 3.40 0.00 0.00 69.00 43.00 60.00 50.50

0.00 4.80 20.90 0.00

1.60 0.50 5.70 0.00

0.00 0.00

1199.90 0.00 0.00 86.00

0.00 0.00 0.00 0.00 0.00

0.00

102.00 60.60 220.00 6.40 35.50 48.50 82.00 158.50 7.10 0.00 79.90 128.00 62.50 80.00 0.00 0.00 0.00 10.10 0.00 5.40 0.00 0.00

222.00 115.50 0.00 3.30 0.00 0.00 68.00 42.70 59.90 50.50

0.00 4.80 20.20 0.00

1.60 0.40 5.70 0.00

0.00 0.00

1100.00 0.00 0.00 86.00

0.00 0.00 0.00 0.00 0.00

0

62520 28266

218900 4160

365836 744795

3882580 2881705

47962 0

233763 1024

11295 12675

0 0 0

521332 0

65340 0 0

744450 133984

0 511430

0 0

10832 7812438 6916865

50500

0 480

158894 0

1600 1203 1197

0

0 0

35300 0 0

242434

0 0 0 0 0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE (+)MALWATTE[X.0000] (+)MASKELIYANAMUNUKULATALAWAKELLE (+)WATAWALA

SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MET. RES. HOL. (TS)UDAPUSSELLAWA (+)

AGALAWATTE (+)

LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

MACKWOODS ENERGY

CEYLON PRINTERSKALAMAZOOLAKE HOUSE PRIN.MERC. SHIPPINGPARAGON

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS

COLOMBO CITYE B CREASYGESTETNERHUNTERS

DIALOG (+)SLT (+)

BROWNSC.W.MACKIE

70,891 118,761 490,250

2,487,810 940,840 609,656 482,444 288,681

4,419,132 170,652 930,690 573,077 58,370

3,806,346

1,250,000 3,155,499

10,862,227 6,968,561 3,805,949

4,149,850

415,040,418 1,192,473 6,854,808

37,514 152,754,054

626,459 18,156,878

281,208,690

3,114,130

130,110 1,007 7,431

1,393,821 158,860

2,034,169 164,785 217,191

45,425 11,782

1,507,040 4,483,410

7,635,843,550 812,531,617

6,351,768 316,103

23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000

169,501,097 202,792,331 20,250,660 53,953,489 23,750,000 23,750,000

236,666,670

21,300,000 72,866,428 46,315,789 17,264,802 19,398,850

25,000,000

532,465,705 335,000,086 52,000,000

109,088,112 500,000,000 58,390,263

747,109,731 747,153,790

100,000,000

600,170 50,000

2,937,245 2,844,990 1,000,280

260,000,000 114,000,000 60,800,000

1,272,857 2,535,458 2,657,812 5,145,000

8,143,778,405 1,804,860,000

70,875,000 35,988,556

12.80 9.80

17.90 37.40 45.60 59.30 9.00 7.50 2.80 2.80 7.90

73.90 31.00 19.20

18.80 16.00 28.10 18.70

17.50

30.60 33.60 31.00 6.70 3.00

22.30 8.70 5.50

2.90

55.00 804.80 130.00 70.10 60.00

2.30 4.00

57.00

880.00 1,250.00

120.00 410.00

10.60 34.90

84.00 53.00


Qty

IssuedQuantity

27/12/1628/12/1615/12/1627/12/1628/12/1620/12/1628/12/1627/12/1628/12/1628/12/1628/12/1628/12/1621/12/1628/12/16

27/12/1628/12/1631/12/1523/12/16

20/12/16

28/12/1628/12/1628/12/1628/12/1628/12/1622/12/1628/12/1628/12/16

28/12/16

28/12/1628/12/1623/12/1615/12/1628/12/16

28/12/1622/12/1622/12/16

19/12/1615/12/1616/12/1628/12/16

28/12/1628/12/16

28/12/1627/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

12.90 9.50 18.70 37.90 45.10 59.30 9.40 7.60 2.90 2.90 7.90 73.90 31.00 19.50

45.50 18.80 16.00 28.50 18.70

17.10

31.00 33.70 31.00 6.70 3.00 22.30 8.70 5.50

3.00

49.00 810.00 130.00 62.60 60.00

2.40 4.00 57.00

880.00 1380.00 110.00 410.00

10.60 34.90

84.00 52.10

302,545,446 820,750,000 447,500,000

2,987,878,707 1,140,000,000 2,016,200,000

360,000,000 1,271,258,228

567,818,527

426,232,563 1,755,125,000

736,250,000 4,544,000,064

0 1,369,888,846

741,052,624 485,140,936 362,758,495

437,500,000

16,293,450,573 11,256,002,890

730,890,350 1,500,000,000 1,302,102,865 6,499,854,660 4,109,345,845

290,000,000

33,009,350 40,240,000

381,841,850 199,433,799 60,016,800

598,000,000 456,000,000

3,465,600,000

1,120,114,160 3,169,322,500

318,937,440 2,109,450,000

86,324,051,093 62,989,614,000

5,953,500,000 1,907,393,468

22,011,833 79,944,757 23,325,022 77,846,638 23,465,409 32,351,501 34,990,114

167,428,177 183,660,838 18,250,660 52,345,821 22,127,298 21,947,453

101,832,605

21,293,000 69,832,947 44,273,405 17,146,508 18,608,752

23,233,886

530,098,305 334,431,800 51,554,200

109,010,112 499,013,400 58,160,136

698,550,312 746,441,464

100,000,000

568,550 47,357

2,431,599 2,840,216

906,620

260,000,000 113,792,700 60,526,721

1,168,745 2,503,150 2,262,752 5,082,532

8,135,511,441 1,801,089,137

64,039,124 35,729,199

0.00 9.50 0.00 0.00 48.80 0.00 9.40 0.00 2.90 2.90 7.90 73.90 0.00 19.50

0.00 0.00 16.00 0.00 0.00

0.00

31.30 33.70 31.00 6.70 3.00 0.00 8.70 5.50

3.00

65.70 810.00 0.00 0.00 60.00

2.40 0.00 0.00

0.00 0.00 0.00

410.00

10.60 35.00

84.00 0.00

0.00 9.50 0.00 0.00 45.00 0.00 9.00 0.00 2.80 2.70 7.90 73.90 0.00 19.10

0.00 0.00 16.00 0.00 0.00

0.00

30.20 32.90 30.50 6.70 3.00 0.00 8.70 5.50

2.90

49.00 810.00 0.00 0.00 60.00

2.30 0.00 0.00

0.00 0.00 0.00

410.00

10.40 34.00

84.00 0.00

0 561

0 0

675820 0

27618 0

308600 24098 1580

22170 0

61268

0 0

1600 0 0

0

3197392 98353 95407

985 300

0 29528

2750000

878

229 8100

0 0

6000

188989 0 0

0 0 0

41000

4310 62740

13608 0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

TRADINGMAIN BOARD

DIRI SAVI BOARD

DEFAULT

CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMSSINGER SRI LANKA (+)

TESS AGROTESS AGRO[X.0000]

402,450 13,401,520

133,005 638,949

108,685,690

10,151,766 701,500

140,196,000 117,446,000

833,560 2,400,000

125,209,610

280,000,000 40,000,000

5.40 6.40

68.00 26.20

122.80

1.40 1.30


Qty

IssuedQuantity

23/12/1628/12/1628/12/1627/12/1628/12/16

28/12/1621/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

5.40 6.40 71.00 26.90 124.40

1.40 1.30

757,058,400 751,654,400 56,682,080 62,880,000

15,375,740,108

392,000,000

131,146,832 100,294,880

764,970 1,450,536

123,823,709

276,869,710 39,962,256

0.00 6.40 71.00 0.00

124.40

1.40 0.00

0.00 6.40 71.00 0.00

121.50

1.40 0.00

0 5766 710

0 232010

2855 0

(+) - December Companies


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

Sector Statistics

BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING

Sector

15,674.23 21,314.32 6,424.93

95.96 2,520.75 1,573.47

931.84 1,013.02 3,026.41

12,564.46 40.56

602.61 4,313.26

15,202.65 71,044.86

633.94 143.94

17,519.65 27,143.69

166.97 15,636.08

Today

15,612.45 21,288.66 6,427.95

95.96 2,513.58 1,568.15

921.05 991.95

3,013.46 12,447.32

40.56 603.22

4,283.68 15,202.65 71,044.86

627.66 142.29

17,492.86 27,143.69

165.25 15,735.50

Previous

22,535.92 32,934.79 9,307.40

3,848.07 1,825.75 1,232.20 1,238.52 3,560.93

13,978.29 48.71

821.25 6,965.57

21,660.49 85,248.02

914.93 180.15

30,124.76 29,743.54

216.44 18,602.54

Today

22,439.71 32,895.14 9,311.77

3,837.13 1,819.57 1,217.93 1,212.76 3,545.69

13,847.96 48.71

822.08 6,917.80

21,660.49 85,248.02

905.86 178.09

30,078.70 29,743.54

214.21 18,720.82

Previous

863,387,492 7,495,075

545,191 0

3,836,427 796,814,951

68,622 44,334

7,863,756 2,213,512

80,578 803,353

25,374,322 277,734

0 1,099,217 6,077,436

203,318 41,000 67,050

254,949

Value

6,875,017 266,455 52,368

0 154,743

16,430,299 4,262 3,657

183,815 10,391 11,510 67,661

632,622 2,851

0 131,032 611,649 82,283

100 2,208 5,012

Volume

594 129 14 0

39 168 11 9

97 14 4

54 277 13 0

64 119 15 1

11 12

Trades

Price Index Total Return Index Turnover

1,716,548,317 25,527,935 1,645

Holdings in CDS

Quantity Market Value (Rs.)

Total

Domestic

Foreign

80,933,020,045

59,909,205,870

21,023,814,175

2,479,033,404,005

1,724,918,305,744

754,115,098,261

4,415,389

41,895

3

Today

DEBT MARKET

Corporate Debt

Value of Turnover(Rs.)


Trades (No.)

0

0

3,000,086

3,325,200

Today Prv.DayGovt. Securities

Value of Turnover(Rs.)


Trades (No.) 0 1

09-JUL-2012

1,046,300

10,600

3

Prv.Day

23-DEC-2016

lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;

ñ, o¾Ylhtpiyr;Rl;b

uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b

msßjegquGus;T

wo,d;W

mQ¾j ÈkKd;dH

wo,d;W

mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH

.kqfokq

úfoaYSh / ntspehL

foaYSh / cs;ehL

tl;=j / nkhj;jk;

m%udKhmsT

fjf


ALLIANCE

ALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICO

ARPICO

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

CDBCDBCDB

CDB

CDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCEFIRST CAPITAL

BBB

BBB

BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-

BB-

BB-

AA

AA

AA

AA

AA

AAAAAAAAAAAA

AAAA

AAAAAA

AA

AAAA

AA

BBB-BBB-

[SL]A-(SO)

[SL]A-

BBB-A+

A+

A+

A+

A+

A+

A+

A+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

1,000

100

100

1,000 100

Company Name Credit Rating(As at date

listing)

Par Value

26-10-201506-02-201503-09-2014

04-07-2016

13-11-2015

05-09-2014

26-07-2016

12-11-2015

21-12-2016

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

29-08-201610-09-201407-10-2016

30-07-201511-08-2015

10-12-2015

02-12-2014

10-12-2015

11-08-201501-12-2014

LastTraded

Date

29/12/14

29/12/14

30/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/13

29/11/13

06/10/15

25/10/13

06/10/15

06/10/15

06/10/15

22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12

30/11/1230/11/12

25/10/1325/10/1325/10/13

25/10/13

25/10/1325/10/13

06/10/15

19/12/1319/12/1303/06/16

03/06/16

19/12/1312/12/1301/06/15

12/12/13

01/06/15

17/06/13

01/06/15

12/12/13

17/06/1312/03/14

29/12/19

29/12/18

30/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/18

28/11/18

05/10/23

24/10/23

05/10/20

05/10/23

05/10/20

21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17

29/11/1729/11/17

24/10/1824/10/1824/10/21

24/10/18

24/10/2224/10/21

05/10/20

19/12/1819/12/1803/06/21

03/06/21

19/12/1812/12/1801/06/20

12/12/18

01/06/19

17/06/18

01/06/18

12/12/17

17/06/1712/03/18

Maturity Date

Issued Date

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/05/10/23-C2317-9.5BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/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/05/10/20-C2320-8.25CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CFIN/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/12/03/18B13.75

28/12/16

28/12/16

29/12/1629/12/1629/12/1629/12/1629/12/1629/12/1629/12/16

29/12/1629/12/16

29/12/16

04/10/17

24/10/17

04/01/17

04/04/17

04/04/17

20/03/1720/03/1720/09/1720/09/1720/03/1729/05/17

29/11/1729/05/17

24/10/1724/04/1724/04/17

24/04/17

24/10/1724/10/17

04/10/17

16/12/1716/03/1701/06/17

01/06/17

16/06/1729/12/1630/12/16

30/12/16

29/12/16

29/12/16

29/12/16

29/12/16

29/12/1630/12/16

Next CouponDue Date

Daily Movements Corporate Debt on 28-12-2016

14.50 9.00

19.13

9.97

15.14

10.02

13.39

9.01

13.00

8.88

12.72

12.75

11.03 9.24

9.50

9.00

8.65

9.04 10.00

100.00

100.00

102.43 122.85 121.00 100.00 101.00 100.00 100.00 76.14 100.00 112.00

103.00

100.00

119.74

100.00

100.00

95.00

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

106.00 110.00 99.96

100.00

100.00 106.75 101.15

111.14

100.00

1172.57

100.00

108.29

1091.90 110.10

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

Kh fYa%Ksh ^,ehsia;=.; jQ

Èkg&

uqyqK; jákdlu

ó


FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDIT

COM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFC

HDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNB

HNB

HNB

HNBHNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

BBB+BBB+

A-

AA

BB(SL)A+(SO)

[SL]A+

AA-

AA-

AA-

AA-

AAAAAAAA-

A+(LKA)

A+(lka)

AA-

AA-AA-

A+

AA-

BBB+

BBB

BBB

BBBBBB

BBB

A+A+A+

AA-

AA-

A+

A+AA-

AA-A+(LKA)

A+

BBB+BBB+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

100 100 100 100

100

Company Name Credit Rating(As at date

listing)

Par Value

14-08-201424-08-201614-10-2016

21-12-2016

15-03-2016

17-03-2016

03-10-2016

04-07-201619-11-2014

22-06-2015

19-06-2015

19-08-2015

17-06-2016

12-10-2016

12-07-2016

29-08-2016

05-12-2016

11-08-201518-02-2016

31-12-201416-12-2016

29-03-201611-08-201524-03-2016

26-08-2016

LastTraded

Date

12/03/1412/03/1421/07/15

01/06/15

19/02/1310/12/15

10/12/15

28/10/16

09/03/16

28/10/16

09/03/16

29/08/1429/08/1418/08/14

09/11/16

09/11/16

18/08/14

18/08/1418/03/16

10/06/15

10/06/15

06/02/15

20/11/15

20/11/15

24/10/1320/11/15

24/10/13

25/05/0707/06/0701/08/0701/08/0705/09/1115/12/14

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

12/03/1912/03/1721/07/20

01/06/20

18/02/1810/12/20

10/12/20

27/10/21

08/03/26

27/10/26

08/03/21

29/08/1929/08/1918/08/17

09/11/23

09/11/21

18/08/17

18/08/1718/03/19

10/06/20

10/06/20

06/02/20

20/11/20

20/11/20

23/10/1720/11/25

23/10/18

31/03/2131/03/2431/07/1731/07/2204/09/2114/12/17

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

Maturity Date

Issued Date

Code

CFVF/BC/12/03/19C14CFVF/BC/12/03/17A13.5CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/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-

30/12/1630/12/1630/12/16

29/12/16

29/12/1609/06/17

09/06/17

27/04/17

07/03/17

27/04/17

07/03/17

29/12/1629/12/1617/02/17

08/11/17

08/11/17

16/02/17

16/08/1718/03/17

09/06/17

09/06/17

30/12/16

18/05/17

18/02/17

29/12/1618/11/17

30/12/16

29/06/1729/06/1729/12/1629/12/16

29/12/16

31/10/17

10/06/1729/12/16

29/08/1727/03/17

31/10/17

29/12/1629/12/1630/12/1630/12/16

29/12/16

Next CouponDue Date

Daily Movements Corporate Debt on 28-12-2016

14.50 9.71

11.75

13.00

11.25

12.55

14.83 7.53

8.30

8.30

9.00

10.50

9.48

240.18

11.59

12.98

8.64 11.38

14.18 13.98

13.11 9.79 13.08

14.00

110.34 99.43 100.13

96.50

111.76 100.00

100.00

100.00

100.00

100.00

94.00

88.05 100.48 100.00

100.00

100.00

100.04

100.34 100.00

101.44

100.00

97.02

100.00

100.00

105.33 100.00

10.00

20.90 14.68 100.00 100.00 100.00 94.50

100.00

100.00

112.90 89.00

70.13 91.50

Documents

SEC Sri Lanka · 6,228.51 6,202.83 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 8,232.98 8,198.38 TOTAL RETURN INDICES TRI on All Share (ASTRI) 28-12-2016 Value of Turnover