SMD WEEKLY SP RMP 12OCT2018 · 2018. 10. 12. · EQUITY MARKET / 5,815.03 5,883.77 PRICE INDICES All Share Index This Week Prv. Week EQUITY DETAILS VALUE OF TURNOVER (Rs.) Domestic

EQUITY MARKET /

5,815.03 5,883.77

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

749,694,583

319,046,692

807,056,457

978,093,925

669,208,917

1,052,190,695

1,361,075,702

VOLUME OF TURNOVER (No.)

Domestic

Foreign

78,955,725 75,228,704

72,194,695

6,761,030

47,861,645

13,366,277

TRADES (No.)

Domestic

Foreign

11,731

11,230

501

13,320

12,760

560

Listed Companies (No.)

Traded Companies (No.)

1,556,751,040 2,030,284,620

1,237,704,348

263 260

297 297

This Week Prv. Week

12-10-2018fldgia fjf

TOTAL TURNOVER (Rs.) /

This Week

1,556,751,040Equity

Corporate Debt

Government Debt 0

112,773,648

Prv. Week

2,030,284,620

0

1,046,940,764

HUEJAY

LIGHTHOUSE HOTEL

THE FINANCE CO.

LANKA TILES

SINGHE HOSPITALS

Company

20.50

29.60

2.10

80.00

1.30

VWA Prv. WeekClose (Rs.)

25.50

33.70

2.30

86.80

1.40

VWA Week Close (Rs.)

5.00

4.10

0.20

6.80

0.10

Change(Rs.)

24.39

13.85

9.52

8.50

7.69

Change%

29.60

34.50

2.40

87.30

1.40

High(Rs.)

25.50

30.50

2.00

86.80

1.30

Low(Rs.)

191

384

59,086

101

1,293

No ofShares

5,161.60

12,901.90

127,058.10

8,767.30

1,702.00

Turnover (Rs.)

5

6

41

2

6

No of Trades

S M B LEASING [X]THE FINANCE CO. [X]RENUKA FOODS [X]LUCKY LANKA [X]BERUWALA RESORTS

Company

.30 1.20 9.50 .70 .70

VWA Prv. WeekClose (Rs.)

.20 1.00 8.10 .60 .60

VWA Week Close (Rs.)

(0.10)(0.20)(1.40)(0.10)(0.10)

Change(Rs.)

(33.33)(16.67)(14.74)(14.29)(14.29)

Change%

.30 1.20 9.50 .70 .70

High(Rs.)

.20 1.00 8.00 .60 .60

Low(Rs.)

149,767 27,351 961,711 32,604 345,740

No ofShares

30,167.10 30,108.70

8,512,183.80 19,572.80 215,888.80

Turnover (Rs.)

13 22 108 16 31

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

5,815.03 6,369.26ASI 6,598.73 5,807.74 (8.70)

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 18,458 441,200

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

226

3

5,200

2

2 1

wdjD;a;dka; wruqo,a ms

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා

සභා

රැස්වීම/ශ ොටස ්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

ප්රතික්ශෂේපය nghWg;gspj;j

y පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;gL

k; ,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 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 දිනකේදී කෙවිය යුතු ශවනස්කිරීම

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

සංචිත ප්රාේධනීකරණය %yjdkhf;fy;

සමාෙම fk;gdp

සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /

කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;

දිනය Jpfjp

අකේක්ෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk;

ngWkjp(&gh)

3

https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf

PUBLICATIONS

PUBLICATIONS

ලාභාංශ 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

සමාෙකම් වයවසථ්ාපිතකේ හී විකශේෂකයන් සඳහන් කර කනොමැති විකටකදී ලාභාංශ සාමානය සම්මුතියකින් 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.

සතිය සඳහා නිකේෙනයන් එළකෙන සතිකේදී කෙවිය යුතු ශවනස්කිරීම

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

අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT

අර්පණය කරන්නා nfhil Kidgtu;

අර්පණය ලබන්නා nfhil KidTf;fhuh; නිකේෙනය කරනු

ලබන දිනය mwptpf;fg;gl;l

jpfjp

ඉදිරිපත් කරනු ලබන කාල පරිච්කේෙය

nfhil KidT jtizf; fhyk;

කකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)

4

PUBLICATIONS

PUBLICATIONS

ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்

5

PUBLICATIONS

PUBLICATIONS


6

PUBLICATIONS

PUBLICATIONS


7

PUBLICATIONS

PUBLICATIONS


8

PUBLICATIONS

PUBLICATIONS


9

PUBLICATIONS

PUBLICATIONS


ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;


වලාංගු දිනය nry;YgbahFk;

jpfjp

ශහේතුව fhuzk;

10

PUBLICATIONS

PUBLICATIONS

කවකළඳකපොළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs

සමාගම fk;gdp වලාංගු දිනය

nry;YgbahFk; jpfjp

ශහේතුව fhuzk;

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


දිනය jpfjp

ස්ථානය ,lk;

කේලාව Neuk;

11

PUBLICATIONS

PUBLICATIONS

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

දිකනන් අවසන් වූ කාලය සෙහා අතුරු මූලය

ප්රකාශන 30-06-2018 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs


දිකනන් අවසන් වූ කාලය සෙහා අතුරු මූලය

ප්රකාශන 30-09-2018 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs


සාමාජි තැරැේ ාර ආයතන හා ශ ොටස් තැරැේ ාර ආයතනයන් හි නිශේදනය gq;Fj;jufh;fs; kw;Wk; tpahghu mq;fj;jth;fspd; mwptpj;jy;fs;.

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ විනිමය ශ ොමිෂන් සභාකේ නිකයෝෙ / අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;


දිනය jpfjp

ස්ථානය ,lk;

කේලාව Neuk;

නිකේෙනය mwptpj;jy; දිනය/jpfjp

12

PUBLICATIONS

PUBLICATIONS

සාංෙමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;

ලැයිස්තුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;


අධ්යක්ෂ ශේ නම ,af;Feh; ngaH

අධ්යක්ෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik නිශේදනය ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l –jpfj-p


විෂය tplak; දිනය

13

PUBLICATIONS

PUBLICATIONS

ලැයිස්තුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;


අධ්යක්ෂ ශේ නම ,af;Feh; ngaH

අධ්යක්ෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik නිශේදනය

ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l –jpfj-p

14

PUBLICATIONS

PUBLICATIONS

අධයක්ෂක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීේ epakdq;fs;

ඉේලා අස්වීේ ,uh[pdhkhf;fs;

අධයක්ෂකකේ නම ,af;Feh; ngaH

තනතුර Gjtp

සමාෙම fk;gdp වලංගු දිනය

nry;YgbahFk; jpfjp

අධයක්ෂකකේ නම ,af;Feh; ngaH

තනතුර Gjtp

සමාෙම fk;gdp වලංගු දිනය

nry;YgbahFk; jpfjp

15

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ASIA ASSET

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

L O L C HOLDINGS

LANKA VENTURES

LB FINANCE

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

NATIONS TRUST[NON-VOTING]PAN ASIA

PEOPLE'S INS

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

UNION BANK

VALLIBEL FINANCE

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

COM.CREDIT

DIALOG FINANCE

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SOFTLOGIC CAP

SOFTLOGIC FIN

Softlogic Life

UNION ASSURANCE

930.00

62.50

1.00

83.00

69.90

90.00

1,860.50

113.50

94.00

92.20

28.10

24.70

207.00

160.00

107.10

21.60

90.00

38.20

117.00

105.00

0.80

90.00

79.00

13.60

20.00

14.50

0.40

0.30

240.60

80.00

69.10

40.00

13.40

11.00

66.00

3.20

9.40

7.00

400.00

17.60

34.90

25.20

43.00

3.80

12.50

12.90

19.80

5.30

27.20

26.90

315.00

939.10

62.50

1.00

81.10

70.00

90.00

1,871.30

111.60

89.50

90.00

27.10

24.00

208.00

160.00

107.00

21.50

87.60

40.10

116.30

102.00

0.70

86.10

82.00

13.20

20.50

14.50

0.40

0.20

225.00

76.00

67.50

38.10

13.30

10.80

61.70

3.20

9.00

6.50

400.00

17.60

35.00

27.10

42.00

3.60

12.70

12.50

19.80

5.10

27.00

26.80

312.20

940.00

63.10

1.10

83.00

70.00

92.00

1,999.00

114.30

93.80

95.00

28.70

25.90

215.00

170.00

109.80

22.00

90.00

40.50

118.00

106.00

0.80

90.50

85.00

14.00

21.00

14.70

0.50

0.30

244.40

81.40

70.00

40.50

13.50

11.20

67.50

3.20

9.90

6.90

400.10

18.40

41.00

29.50

45.20

3.80

13.30

13.20

19.70

5.30

27.00

27.90

319.90

918.00

62.30

1.00

81.00

70.00

90.00

1,850.00

111.00

89.50

89.50

27.00

24.00

200.00

159.00

106.00

21.10

87.40

38.50

116.00

101.90

0.70

86.00

77.50

13.00

19.90

14.40

0.40

0.20

225.00

75.00

66.00

38.00

13.00

10.80

61.00

3.10

8.90

6.50

400.00

17.50

34.30

26.10

42.00

3.60

12.50

12.30

19.00

5.10

25.60

26.70

310.00

25

13

66

31

3

36

8

259

94

106

37

23

148

34

55

54

13

25

8

221

16

32

5

67

54

69

28

13

868

82

33

133

62

77

38

39

8

26

2

2

29

27

26

20

7

84

2

45

5

91

64

373

3,657

384,120

61,970

1,500

3,964

503

315,709

37,750

46,429

28,467

12,232

1,360,504

7,583

7,611

71,164

3,552

4,478

815

115,747

25,646,343

2,388

1,195

46,805

17,786

235,917

1,112,602

149,767

1,423,452

8,610

328,560

289,721

50,684

367,026

39,773

84,789

2,808

65,167

8

54

7,697

7,249

5,592

140,081

764

112,513

45

442,344

981

202,575

4,007

349,262.00

229,437.40

386,263.90

5,140,821.80

105,000.00

357,646.50

950,504.80

35,666,708.50

3,407,242.30

4,235,439.50

776,175.90

311,280.30

273,138,735.70

1,210,214.00

818,393.90

1,535,297.40

317,717.30

176,576.50

94,849.00

11,974,714.10

20,515,004.40

207,608.10

99,352.50

619,782.40

358,561.20

3,422,239.60

447,793.70

30,167.10

329,686,925.40

658,957.40

22,181,445.10

11,066,252.20

673,574.50

4,034,902.00

2,535,990.30

268,640.00

25,368.00

430,788.70

3,200.40

990.00

284,053.30

208,614.90

238,581.50

517,130.00

9,749.50

1,418,507.70

876.00

2,329,769.00

26,221.60

5,506,578.70

1,257,604.10

999.00

74.00

1.60

94.00

82.50

110.00

2,100.00

150.00

114.50

138.20

39.90

44.50

271.00

214.00

118.90

33.50

145.00

55.50

134.00

142.00

1.60

93.00

100.00

17.60

25.90

18.10

0.80

0.40

352.20

112.90

97.00

63.50

17.00

15.80

75.90

4.00

13.50

9.40

500.00

20.00

49.70

45.10

78.70

4.30

17.20

21.70

26.00

6.40

40.00

28.00

364.00

307.10

61.50

0.90

62.00

55.00

84.00

1,276.00

111.00

88.00

88.00

26.50

24.00

200.00

157.60

66.30

14.90

85.00

38.20

113.00

101.90

0.70

77.00

77.20

13.00

19.00

14.00

0.40

0.20

225.00

70.10

66.00

38.00

13.00

10.70

60.00

3.00

1.00

0.60

350.00

15.50

26.50

0.00

22.00

3.00

11.50

10.50

14.40

4.20

25.10

20.00

134.00

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.)

9.10

0.00

0.00

(1.90)

0.10

0.00

10.80

(1.90)

(4.50)

(2.20)

(1.00)

(0.70)

1.00

0.00

(0.10)

(0.10)

(2.40)

1.90

(0.70)

(3.00)

(0.10)

(3.90)

3.00

(0.40)

0.50

0.00

0.00

(0.10)

(15.60)

(4.00)

(1.60)

(1.90)

(0.10)

(0.20)

(4.30)

0.00

(0.40)

(0.50)

0.00

0.00

0.10

1.90

(1.00)

(0.20)

0.20

(0.40)

0.00

(0.20)

(0.20)

(0.10)

(2.80)

Change in Price During

the week(Rs.)

Price changes during the week 08-10-2018 to 12-10-2018

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

ABANS FINANCIAL

ARPICO

ASIA CAPITAL

BRAC LNKA FNANCE

COMM LEASE & FIN

MERCHANT BANK

PEOPLE'S MERCH

SINHAPUTHRA FIN

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]TRADE FINANCE

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

DILMAH CEYLON

HARISCHANDRA

KEELLS FOOD

RAIGAM SALTERNS

DISTILLERIES

HVA FOODS

KOTMALE HOLDINGS

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CIC

CIC[NON-VOTING]

HAYCARB

MULLERS

20.00

162.80

6.80

40.20

2.60

8.30

10.50

8.40

2.10

1.20

59.90

120.00

198.10

1,374.70

800.00

485.60

634.90

148.00

1,650.00

1.90

13.90

9.50

24.10

104.40

710.00

600.00

1,434.60

123.10

1.90

16.90

4.70

180.00

1.20

0.70

14.50

53.00

4.40

8.60

42.40

31.70

126.00

0.70

19.60

151.00

6.70

42.00

2.60

8.20

11.00

8.20

2.30

1.00

59.90

119.00

197.90

1,375.20

752.20

485.60

630.00

145.00

1,650.00

1.90

12.30

8.10

24.10

98.90

710.00

600.00

1,434.60

123.80

1.80

17.10

4.40

165.00

1.10

0.60

14.50

56.50

4.30

9.10

39.00

31.00

126.00

0.60

20.90

158.00

7.20

44.80

2.70

8.50

11.00

8.30

2.40

1.20

59.90

123.00

200.00

1,379.90

778.10

492.00

634.00

145.10

1,745.00

2.10

14.80

9.50

24.90

102.90

720.00

600.00

1,420.00

129.40

2.00

18.00

4.70

170.00

1.20

0.70

14.70

57.90

4.60

9.60

40.00

32.00

126.00

0.70

18.10

151.00

6.70

41.00

2.50

7.70

10.40

7.80

2.00

1.00

59.90

118.50

197.90

1,370.00

752.00

453.00

630.00

145.00

1,626.00

1.90

12.20

8.00

24.90

95.00

720.00

580.00

1,420.00

123.50

1.80

17.10

4.30

162.00

1.10

0.60

14.20

53.90

4.20

8.70

39.00

31.00

125.90

0.60

15

13

32

22

16

79

7

12

41

22

1

44

28

17

44

4

4

6

24

109

16

108

1

43

1

2

1

4

48

135

41

16

10

16

130

28

102

205

14

18

5

14

2,438

657

8,660

744

2,875

258,843

4,891

30,528

59,086

27,351

300

6,708

85,646

30,632

1,643

21

121

1,925

2,721

7,830,838

6,441

961,711

3

4,421

1

3

1

241

119,560

334,035

123,660

980

6,706

32,604

169,721

3,945

209,207

193,330

12,010

32,234

2,420

20,711

48,375.80

99,764.40

59,608.30

31,181.00

7,560.10

2,103,905.20

53,635.40

247,691.60

127,058.10

30,108.70

17,970.00

801,431.60

17,128,961.30

41,489,445.60

1,244,881.80

10,275.00

76,273.90

279,126.50

4,490,001.70

15,655,193.70

79,167.70

8,512,183.80

74.70

422,802.90

720.00

1,780.00

1,420.00

29,829.40

223,916.30

5,838,130.30

547,608.50

161,892.70

7,566.60

19,572.80

2,451,368.60

219,610.60

916,144.30

1,764,913.90

473,510.00

1,000,474.80

304,919.00

13,134.70

28.00

178.40

10.40

84.00

3.20

15.80

15.50

14.60

7.60

3.10

75.00

164.00

210.50

1,385.00

1,029.00

570.00

679.00

195.00

1,899.00

3.10

20.00

17.30

46.00

126.00

810.00

630.00

1,600.00

149.00

2.50

35.00

8.10

225.00

2.20

1.50

26.00

102.00

14.50

31.00

72.00

54.80

160.00

1.40

16.20

140.00

6.50

21.10

1.90

7.50

9.50

7.50

2.00

1.00

39.10

115.00

0.00

0.00

752.00

320.00

0.00

144.00

1,600.00

1.80

12.10

8.00

21.00

92.60

487.00

520.00

1,057.10

121.00

1.80

16.00

4.30

162.00

1.00

0.60

13.50

50.50

4.00

7.50

38.00

28.00

119.10

0.60


(Rs.)


(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.)

(0.40)

(11.80)

(0.10)

1.80

0.00

(0.10)

0.50

(0.20)

0.20

(0.20)

0.00

(1.00)

(0.20)

0.50

(47.80)

0.00

(4.90)

(3.00)

0.00

0.00

(1.60)

(1.40)

0.00

(5.50)

0.00

0.00

0.00

0.70

(0.10)

0.20

(0.30)

(15.00)

(0.10)

(0.10)

0.00

3.50

(0.10)

0.50

(3.40)

(0.70)

0.00

(0.10)


the week(Rs.)




by


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

UNION CHEMICALS

LANKEM CEYLON

INDUSTRIAL ASPH.

MORISONS

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

BROWNS CAPITAL

BROWNS INVSTMNTS

VALLIBEL ONE

ADAM CAPITAL

ADAM INVESTMENTS

AMBEON CAPITAL

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

RENUKA CITY HOT.

TANGERINE

BANSEI RESORTS

400.00

25.50

340.00

720.90

46.80

180.00

165.00

34.40

4.00

15.30

196.10

85.00

133.90

50.00

10.10

20.00

52.00

3.70

2.00

17.50

0.40

0.10

4.80

8.70

24.10

24.50

39.60

40.90

6.30

26.50

49.00

11.70

70.20

5.30

7.80

15.30

246.90

39.90

5.60

400.00

25.00

340.00

720.90

43.00

180.00

165.00

34.50

3.90

14.50

192.40

85.00

128.10

50.00

10.50

20.00

52.00

3.70

1.80

17.00

0.40

0.10

4.60

8.90

24.00

25.00

38.50

38.00

6.20

25.50

49.00

11.40

62.00

5.10

7.70

15.60

231.30

38.10

5.20

391.50

27.90

340.00

700.00

47.00

180.00

189.80

34.90

4.10

15.50

195.00

90.00

135.00

51.50

10.90

20.00

53.00

3.80

2.00

18.40

0.40

0.20

5.00

9.10

24.30

26.40

42.00

40.00

6.50

25.50

50.80

11.50

75.90

5.40

8.00

16.50

240.00

43.30

5.80

365.00

25.00

300.00

670.00

43.00

180.00

165.00

34.30

3.90

14.30

190.00

85.00

127.00

50.00

10.00

19.80

50.00

3.60

1.80

17.00

0.30

0.10

4.60

8.70

24.00

25.00

38.20

38.00

6.10

25.30

49.00

11.40

62.00

5.00

7.70

15.30

215.10

38.00

4.60

4

17

5

10

42

11

3

21

143

37

27

39

399

46

285

30

5

128

68

87

16

6

10

46

11

39

41

16

46

13

11

3

3

35

49

19

15

15

15

72

3,931

22

56

41,613

175,403

5,001

7,766

4,838,523

108,148

986

168,940

1,946,409

2,081,677

2,217,725

28,392

66

1,886,570

408,970

127,356

140,135

7,323

5,686

51,562

8,079

82,272

35,745

965

16,529

25,300

706

3,252

110

28,327

113,719

5,968

2,675

5,828

927

26,754.50

103,939.30

6,714.10

37,868.30

1,847,791.00

31,572,540.00

825,189.80

267,632.40

18,927,166.90

1,643,966.80

190,035.80

14,387,642.70

257,164,051.20

104,488,229.90

22,609,662.20

567,226.50

3,328.00

6,980,335.20

768,945.10

2,233,246.50

54,953.50

1,454.60

26,708.60

458,915.80

193,956.00

2,090,643.70

1,379,186.60

37,742.10

105,107.10

641,370.00

34,705.90

37,322.80

6,877.20

145,467.90

883,200.90

94,857.80

629,388.00

232,921.90

4,746.70

507.70

57.00

410.00

760.00

62.00

195.00

240.00

35.30

6.20

23.60

290.00

134.90

167.00

71.50

14.10

26.20

60.00

4.80

3.40

25.00

1.10

0.50

6.40

16.70

26.50

35.00

57.00

59.50

9.50

33.60

76.50

19.50

104.00

6.50

10.10

19.60

356.00

58.00

8.60

310.10

25.00

265.00

500.00

42.50

170.00

148.10

17.00

3.80

14.10

175.00

83.50

127.00

0.00

9.90

11.70

0.00

2.80

1.80

16.50

0.30

0.10

4.00

8.40

20.60

24.00

34.80

38.00

5.60

24.20

45.00

11.00

45.00

4.90

7.40

12.90

210.00

34.20

4.10


(Rs.)


(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)

0.00

0.00

(3.80)

0.00

0.00

0.10

(0.10)

(0.80)

(3.70)

0.00

(5.80)

0.00

0.40

0.00

0.00

0.00

(0.20)

(0.50)

0.00

0.00

(0.20)

0.20

(0.10)

0.50

(1.10)

(2.90)

(0.10)

(1.00)

0.00

(0.30)

(8.20)

(0.20)

(0.10)

0.30

(15.60)

(1.80)

(0.40)


the week(Rs.)




by

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

LAND AND PROPERTY

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

DIRI SAVI BOARD

MAIN BOARD

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS WASKADUWA

EDEN HOTEL LANKA

FORTRESS RESORTS

GALADARI

JETWING SYMPHONY

LIGHTHOUSE HOTEL

MAHAWELI REACH

MARAWILA RESORTS

NUWARA ELIYA

PALM GARDEN HOTL

PEGASUS HOTELS

RENUKA HOTELS

ROYAL PALMS

SERENDIB HOTELS

SERENDIB HOTELS[NON-VOTING]TAL LANKA

TRANS ASIA

ANILANA HOTELS

BROWNS BEACH

ASIRI

ASIRI SURG

DURDANS

DURDANS[NON-VOTING]

NAWALOKA

LANKA HOSPITALS

SINGHE HOSPITALS

CEYLON GUARDIAN

CEYLON INV.

LANKA REALTY

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

AMBEON HOLDINGS

CFI

GUARDIAN CAPITAL

LEE HEDGES

E - CHANNELLING

0.70

4.70

3.00

13.00

9.40

6.70

12.30

29.60

15.00

1.80

1,010.00

24.80

23.50

45.00

16.30

16.00

13.00

12.40

88.50

1.30

13.50

22.00

9.40

71.00

60.00

4.50

40.00

1.30

70.00

37.00

22.70

17.00

12.40

11.60

48.00

20.80

70.00

4.50

0.60

4.60

2.80

13.10

8.60

6.80

12.00

33.70

14.30

1.80

1,010.00

24.00

21.50

41.10

16.30

16.00

13.00

13.20

81.50

1.30

13.10

22.80

9.70

71.50

63.00

4.50

40.00

1.40

66.00

35.60

21.80

17.30

12.40

11.10

49.00

20.80

70.00

4.50

0.70

5.30

3.10

14.50

9.40

7.00

12.20

34.50

15.00

1.90

1,100.00

25.00

23.50

44.80

16.30

17.70

13.00

14.80

81.50

1.40

13.80

23.00

9.90

74.80

64.40

4.60

42.00

1.40

66.00

39.50

24.20

17.40

12.80

11.80

49.00

21.90

70.00

4.50

0.60

4.50

2.60

13.00

8.60

6.80

12.00

30.50

14.20

1.80

1,098.70

24.00

21.10

41.00

15.50

17.70

12.10

12.40

75.90

1.20

13.10

22.00

9.40

71.50

63.00

4.40

40.00

1.30

66.00

35.60

20.40

16.40

12.00

10.90

49.00

20.30

70.00

4.40

31

90

43

38

10

43

11

6

14

29

5

8

44

4

19

1

20

21

35

103

6

27

30

5

5

46

9

6

3

23

26

23

21

170

1

6

1

7

345,740

147,136

100,314

11,231

18,836

7,423

10,715

384

1,437

154,959

40

904

9,612

154

3,245

13

561,330

3,540

4,253

2,686,667

527

22,193

23,531

150

313

234,682

6,328

1,293

2,509

18,893

6,333

26,218

32,482

597,187

155

320

25

3,203

215,888.80

715,888.70

294,749.60

152,375.40

162,652.20

50,794.60

129,220.00

12,901.90

20,664.00

278,940.60

43,962.00

22,208.50

212,497.50

6,333.90

51,685.70

230.10

7,297,258.00

46,119.70

332,624.00

3,490,375.40

6,910.20

494,662.50

230,501.90

10,763.00

19,736.00

1,059,529.10

253,152.50

1,702.00

165,594.00

677,696.80

141,143.40

439,376.10

404,220.80

6,804,077.10

7,595.00

6,793.50

1,750.00

14,193.50

1.00

14.90

4.10

20.70

12.30

9.70

16.00

45.00

19.80

2.70

1,387.00

31.50

33.00

250.00

22.20

23.80

17.90

19.90

97.00

1.60

20.80

27.90

12.10

93.00

76.00

5.20

65.00

2.00

101.30

57.00

44.50

27.00

19.00

13.00

69.90

37.90

98.00

8.20

0.50

4.40

2.30

10.00

8.60

6.50

0.00

28.00

14.10

1.70

891.00

19.10

21.10

35.00

15.50

14.00

11.00

11.30

70.20

0.90

12.60

21.50

9.20

70.30

54.20

4.10

39.00

1.20

65.00

33.00

18.00

16.40

10.50

8.60

42.20

19.70

65.10

4.00


(Rs.)


(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)

(0.10)

(0.20)

0.10

(0.80)

0.10

(0.30)

4.10

(0.70)

0.00

0.00

(0.80)

(2.00)

(3.90)

0.00

0.00

0.00

0.80

(7.00)

0.00

(0.40)

0.80

0.30

0.50

3.00

0.00

0.00

0.10

(4.00)

(1.40)

(0.90)

0.30

0.00

(0.50)

1.00

0.00

0.00

0.00


the week(Rs.)




by

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

CARGO BOAT

COLOMBO LAND

KELSEY

OVERSEAS REALTY

R I L PROPERTY

SEYLAN DEVTS

YORK ARCADE

C T LAND

MILLENNIUM HOUSE

CITY HOUSING

COMMERCIAL DEV.

EAST WEST

HUEJAY

PDL

SERENDIB ENG.GRP

SERENDIB LAND

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

ROYAL CERAMIC

SAMSON INTERNAT.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

RICH PIERIS EXP

67.00

16.30

35.00

16.00

6.90

10.90

89.90

28.80

9.80

4.90

70.10

14.50

20.50

115.00

7.20

1,481.70

71.00

38.50

74.00

4.80

17.20

26.90

67.30

7.00

80.00

58.10

63.50

74.00

35.40

56.60

80.00

77.60

11.70

4.30

30.00

68.30

77.40

95.50

39.00

29.40

26.70

22.00

13.70

13.20

12.40

169.80

68.00

14.90

35.00

16.00

7.00

10.60

95.00

27.00

9.70

4.80

70.10

14.10

25.50

116.20

6.50

1,481.70

71.00

37.70

75.00

4.40

16.00

26.80

68.00

6.60

82.00

57.50

66.00

74.50

35.00

57.00

86.80

75.60

11.90

4.20

30.00

68.10

76.50

95.50

38.00

30.10

23.70

21.20

13.20

13.00

12.90

172.90

68.90

15.50

36.00

16.50

7.00

11.10

96.00

28.50

9.80

4.90

71.00

14.80

29.60

120.00

7.40

1,500.00

72.50

38.10

75.00

4.80

18.00

26.90

70.00

7.10

84.90

59.40

70.90

79.00

36.40

57.00

87.30

78.00

12.00

4.40

27.00

68.70

79.70

85.50

42.00

30.90

27.00

23.00

13.90

13.20

12.90

183.00

66.00

14.90

26.30

16.00

7.00

10.50

95.00

27.00

8.00

4.80

70.00

13.80

25.50

115.00

6.50

1,500.00

67.50

37.40

73.20

4.40

15.80

26.00

68.00

6.60

80.10

56.00

63.50

74.50

35.00

57.00

86.80

75.00

10.80

4.20

27.00

68.00

76.00

77.10

38.00

29.40

23.60

21.00

13.20

12.00

12.30

170.00

8

19

3

31

3

32

2

14

8

3

6

74

5

14

27

6

7

15

25

13

31

42

383

110

16

52

121

15

37

2

2

43

7

89

1

25

64

6

6

152

322

119

29

47

2

72

164

7,951

10

14,965

1,800

63,601

520

20,074

628

610

12

122,825

191

5,631

9,250

23

39

8,149

5,281

3,511

24,140

11,635

408,722

203,965

4,944

8,003

36,924

2,911

18,593

190

101

7,051

857

132,000

5

9,200

16,529

49

40,672

1,157,971

732,211

183,725

5,727

12,601

130

11,578

11,066.90

121,209.00

278.30

240,429.30

12,600.00

684,798.70

49,420.00

544,784.60

5,654.50

2,939.00

843.00

1,725,935.40

5,161.60

663,054.20

61,803.50

34,500.00

2,639.70

308,332.10

391,991.20

15,574.20

391,090.20

310,901.30

28,100,873.60

1,370,085.50

403,707.30

458,081.30

2,518,114.70

229,236.50

651,935.20

10,830.00

8,767.30

537,172.00

9,806.50

559,428.70

135.00

625,970.00

1,276,876.30

3,882.60

1,546,083.00

34,758,447.30

18,229,097.00

4,004,997.70

77,624.60

159,175.90

1,659.00

1,996,422.40

92.00

23.50

55.90

18.80

8.10

15.00

143.90

63.90

14.10

8.80

80.00

24.90

48.00

132.00

11.60

1,852.10

98.00

47.00

137.90

8.30

29.20

44.50

127.00

9.50

100.00

76.00

82.60

110.90

50.50

80.00

116.70

109.90

12.40

6.40

35.00

139.60

122.00

118.70

69.10

39.50

74.50

65.80

21.20

15.70

15.00

215.00

63.50

14.90

25.50

15.30

6.80

10.20

13.00

27.00

7.20

4.00

67.50

9.50

19.50

76.10

5.10

0.00

66.20

37.00

73.20

4.00

15.00

26.00

64.80

5.90

66.20

56.00

60.00

69.60

33.00

55.00

80.00

73.00

9.50

4.20

23.50

68.00

75.00

73.10

37.70

27.60

23.60

21.00

12.70

12.00

11.30

160.00


(Rs.)


(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.)

1.00

(1.40)

0.00

0.00

0.10

(0.30)

5.10

(1.80)

(0.10)

(0.10)

0.00

(0.40)

5.00

1.20

(0.70)

0.00

0.00

(0.80)

1.00

(0.40)

(1.20)

(0.10)

0.70

(0.40)

2.00

(0.60)

2.50

0.50

(0.40)

0.40

6.80

(2.00)

0.20

(0.10)

0.00

(0.20)

(0.90)

0.00

(1.00)

0.70

(3.00)

(0.80)

(0.50)

(0.20)

0.50

3.10


the week(Rs.)




by

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]SIERRA CABL

SINGER IND.

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

UNITED MOTORS

SATHOSA MOTORS

BUKIT DARAH

GOOD HOPE

SELINSING

SHALIMAR

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

LOTUS HYDRO

BALANGODA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MALWATTE

MALWATTE[NON-VOTING]

NAMUNUKULA

TALAWAKELLE

WATAWALA

BOGAWANTALAWA

ELPITIYA

HAPUGASTENNE

HATTON

0.50

0.20

2.30

62.00

87.40

42.10

355.40

818.10

85.00

430.00

205.20

902.60

613.40

1,497.60

29.50

18.20

16.10

8.00

2.90

22.50

6.50

4.70

4.90

13.40

15.00

37.80

54.50

80.90

7.90

7.90

5.00

65.00

49.60

22.50

10.70

20.00

19.40

6.90

0.50

0.20

2.20

64.40

87.40

42.00

355.40

818.10

79.90

413.70

205.00

902.60

613.40

1,497.60

28.60

18.00

15.80

7.70

2.90

22.50

6.50

4.50

4.50

13.40

15.00

38.00

54.50

80.90

7.50

8.00

5.00

64.40

48.10

22.00

10.40

20.00

17.50

7.00

0.60

0.30

2.30

72.90

86.00

45.00

365.00

776.00

83.90

420.00

208.00

989.00

700.00

1,590.00

29.40

18.50

16.40

8.00

3.00

22.90

6.70

4.70

4.60

14.40

15.80

38.00

56.50

84.50

8.00

8.20

5.30

69.40

49.90

22.60

11.00

21.00

18.50

7.10

0.50

0.20

2.10

63.90

77.00

42.00

355.00

775.00

79.50

400.00

205.00

950.00

620.20

1,590.00

28.50

17.50

15.60

7.50

2.90

22.50

6.40

4.50

4.50

13.30

15.00

35.00

54.50

84.50

7.50

7.80

4.90

64.40

48.10

20.10

9.70

20.00

15.40

6.90

10

18

93

25

7

19

6

6

33

20

7

9

3

1

50

43

39

73

25

103

109

25

12

72

4

5

19

1

34

99

139

5

3

9

34

21

22

8

19,640

180,893

1,136,189

1,833

104

4,023

54

16

7,279

1,110

220

24

4

1

35,769

130,151

16,439

228,316

244,183

1,502,845

788,085

52,188

10,601

58,635

2,080

526,593

4,522

1

35,901

234,702

475,911

2,901

501

196

3,078

26,243

1,568

11,700

9,868.10

36,825.90

2,505,725.80

118,300.50

8,033.80

170,043.00

19,204.80

12,402.20

582,897.10

457,541.10

45,115.00

23,618.10

2,568.40

1,590.00

1,034,970.80

2,313,688.40

262,977.90

1,753,978.20

708,935.20

33,814,036.40

5,127,596.90

234,873.80

47,764.60

809,454.00

31,224.00

20,006,484.00

249,164.90

84.50

276,508.70

1,886,469.60

2,392,141.30

199,709.40

24,119.90

4,294.10

31,993.00

525,876.30

26,114.00

81,200.00

1.40

0.60

3.10

175.00

105.00

81.00

530.00

1,240.00

87.40

479.00

274.90

1,580.00

925.00

2,150.00

37.00

39.80

31.00

10.50

3.50

24.40

8.40

5.90

6.70

39.40

29.70

44.00

78.00

100.00

19.80

12.70

12.40

114.90

61.20

33.00

19.50

33.70

37.00

10.70

0.50

0.20

1.80

62.00

70.00

42.00

325.40

750.10

70.30

300.00

200.00

900.00

550.00

1,125.00

25.80

14.60

12.10

7.30

2.60

17.10

6.30

4.10

4.20

12.50

15.00

30.40

52.00

60.90

7.40

5.40

4.10

62.00

45.00

20.00

9.40

18.90

13.50

6.60


(Rs.)


(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

0.00

(0.10)

2.40

0.00

(0.10)

0.00

0.00

(5.10)

(16.30)

(0.20)

0.00

0.00

0.00

(0.90)

(0.20)

(0.30)

(0.30)

0.00

0.00

0.00

(0.20)

(0.40)

0.00

0.00

0.20

0.00

0.00

(0.40)

0.10

0.00

(0.60)

(1.50)

(0.50)

(0.30)

0.00

(1.90)

0.10


the week(Rs.)




by

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MASKELIYA

UDAPUSSELLAWA

MADULSIMA

COLOMBO CITY

E B CREASY

GESTETNER

HUNTERS

LAKE HOUSE PRIN.

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

RENUKA CAPITAL

CEYLON PRINTERS

MERC. SHIPPING

PARAGON

DIALOG

SLT

BROWNS

SINGER SRI LANKA

C.W.MACKIE

TESS AGRO

TESS AGRO[NON-VOTING]

CFT

EASTERN MERCHANT

RADIANT GEMS

10.80

31.90

6.90

743.50

1,396.40

98.00

453.80

147.00

2.00

2.90

50.00

3.80

62.40

68.00

63.00

11.90

19.40

51.90

30.00

45.00

0.50

0.50

3.20

4.90

23.50

10.80

31.00

6.60

700.00

1,396.40

100.20

453.80

147.00

2.00

2.90

50.00

3.80

63.70

70.00

63.00

11.70

20.30

51.00

29.60

45.00

0.50

0.50

2.90

4.80

20.50

10.90

31.00

6.90

721.00

1,422.90

110.00

440.00

111.00

2.10

3.00

50.00

4.00

64.00

70.10

50.10

12.20

20.50

52.00

30.00

45.00

0.60

0.50

3.10

5.00

20.50

10.40

31.00

6.40

700.00

1,420.00

100.00

372.30

111.00

1.90

2.80

50.00

3.80

50.00

70.00

50.10

11.70

19.50

50.10

29.00

45.00

0.40

0.40

2.90

4.50

20.50

43

2

46

50

2

7

7

1

31

36

7

54

7

3

1

136

55

46

11

1

77

13

107

3

2

12,755

110

29,830

1,577

4

1,334

16

1

73,365

117,546

1,547

3,695,754

207

864

10

284,187

27,990

39,230

6,770

1

1,684,518

181,900

244,511

2,510

151

134,653.50

3,410.00

193,800.80

1,106,273.30

5,688.70

133,600.20

6,935.20

111.00

146,652.50

340,942.90

77,350.00

14,421,549.10

13,088.30

60,480.40

501.00

3,358,419.50

559,854.60

2,000,091.20

203,010.00

45.00

843,320.40

72,850.00

736,160.00

11,600.00

3,095.50

27.50

54.90

19.70

999.00

1,740.00

125.00

510.00

159.60

3.00

6.00

70.00

5.60

92.00

90.00

75.00

14.80

31.90

88.00

50.00

53.80

1.60

1.40

7.00

7.70

33.00

9.80

24.00

6.10

611.00

1,010.10

98.00

341.00

107.50

1.90

2.80

49.60

3.70

49.00

51.00

38.10

11.60

18.90

46.50

29.00

40.00

0.40

0.40

2.90

3.90

17.40


(Rs.)


(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

(0.90)

(0.30)

(43.50)

0.00

2.20

0.00

0.00

0.00

0.00

0.00

0.00

1.30

2.00

0.00

(0.20)

0.90

(0.90)

(0.40)

0.00

0.00

0.00

(0.30)

(0.10)

(3.00)


the week(Rs.)




by

All Share Index

08-10-2018 09-10-2018 10-10-2018 11-10-2018 12-10-2018

5,908.06 5,880.38 5,872.02 5,838.48 5,815.03

Price Index by Sector - Closing Index for the week /


BEVERAGE FOOD AND TOBACCO


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

15,599.84 15,467.44 15,426.93 15,320.42 15,252.40

24,611.07 24,481.16 24,527.84 24,404.74 24,321.06

5,273.28 5,267.42 5,170.48 5,170.48 5,164.82

1,378.16 1,381.59 1,387.40 1,370.53 1,388.69

1,483.74 1,473.61 1,471.53 1,456.12 1,444.77

818.52 816.64 814.62 812.60 814.62

796.19 796.61 796.90 806.95 813.37

2,662.78 2,662.86 2,629.93 2,632.76 2,628.42

26.08 26.63 26.63 26.63 26.63

9,705.75 9,666.26 9,607.85 9,387.52 9,365.80

551.83 553.07 546.76 544.24 542.99

2,770.78 2,775.81 2,794.17 2,761.78 2,760.34

12,949.52 12,884.16 12,872.43 12,872.43 12,872.43

49,304.86 49,304.86 49,281.06 49,281.06 49,281.06

747.79 745.29 744.24 741.86 739.85

113.45 112.73 112.40 113.26 111.88

15,990.89 15,990.89 16,044.00 16,062.83 15,959.13

28,615.77 28,441.90 28,415.67 28,415.67 28,415.67

147.63 147.83 149.85 148.43 147.52

11,401.41 11,498.21 11,330.35 11,438.10 11,321.28

52 Week High

17,828.64

25,560.45

6,343.44

2,626.28

1,797.48

976.71

1,018.59

2,909.67

46.69

13,229.17

608.62

4,168.23

14,592.69

59,092.95

1,072.89

144.10

19,680.17

29,567.92

188.56

16,969.66

6,633.20 5,807.74

15,187.91

22,347.08

4,899.14

1,287.50

1,443.12

777.10

790.76

2,628.42

24.41

9,072.01

535.07

2,717.39

12,872.43

48,983.53

725.82

110.17

15,940.29

24,892.70

146.72

11,107.87

52 Week Low

12-10-2018 05-10-2018 28-09-2018 21-09-2018 13-10-2017 14-10-2016

1,556,751,039.90 2,030,284,619.70 1,669,008,327.80 3,503,903,252.00 7,211,879,620.40 2,490,149,045.70Total Turnover (Rs.)

78,955,725 75,228,704 51,717,362 102,379,833 261,009,861 78,151,946Share Volume (No.)

11,731 13,320 13,253 17,899 38,684 19,568Trades (No.)

5 5 4 5 5 5Market Days

Trading figures for the last four weeks and previous 2 years

311,350,207.98 406,056,923.94 417,252,081.95 700,780,650.40 1,442,375,924.08 498,029,809.14Total Turnover (Rs.)

15,791,145 15,045,741 12,929,341 20,475,967 52,201,972 15,630,389Share Volume (No.)

2,346 2,664 3,313 3,580 7,737 3,914Trades (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

08-10-201809-10-201810-10-201811-10-201812-10-2018

Date

265,009,266.30 350,483,703.60 230,535,866.20 301,776,606.50 408,945,597.30

Turnover(Rs.)

17,880,434 10,025,782 31,876,257 9,520,790 9,652,462

Shares(No.)

2,560 2,520 2,211 2,292 2,148

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

09-10-201710-10-201711-10-201712-10-201713-10-2017

Date

1,003,206,676.70 2,157,105,467.50 1,931,162,734.80 1,431,987,759.10

688,416,982.30

Turnover(Rs.)

98,842,102 39,465,250 54,847,435 37,312,818 30,542,256

Shares(No.)

5,057 8,050 9,420 8,401 7,756

Trades(No.)

Current Week (Previous Year) /

SLTL

DIST

ASIR

RICH

COCR

TJL

NIFL

HNB

TILE

CTCE

Company ID

SLT

DISTILLERIES

ASIRI

RICHARD PIERIS

COM.CREDIT

TEEJAY LANKA

BRAC LNKA FNANCE

HNB

LANKA TILES

A I A INSURANCE

Company Name

3.45

1.96

1.94

1.73

1.29

1.05

.91

.85

.77

.6

Points

Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES HOTELS AND TRAVELS

HEALTH CARE INVESTMENT TRUSTS

LAND AND PROPERTY MANUFACTURING

PLANTATIONS STORES AND SUPPLIES

THE FINANCE CO.

COM.CREDIT

LANKA VENTURES

PEOPLE'S MERCH

BRAC LNKA FNANCE

DISTILLERIES

KEELLS FOOD

CEYLON TOBACCO (+)

DOCKYARD (+)

MTD WALKERS

RICHARD PIERIS

DUNAMIS CAPITAL

HAYLEYS FABRIC LIGHTHOUSE HOTEL

TAL LANKA

A.SPEN.HOT.HOLD.

KINGSBURY

GALADARI (+)

SINGHE HOSPITALS

DURDANS[CHL.X0000]

ASIRI

ASIRI SURG

DURDANS

CFI

RENUKA HOLDINGS

HUEJAY

YORK ARCADE

CARGO BOAT

R I L PROPERTY

PDL (+)

LANKA TILES

BPPL HOLDINGS

HAYLEYS FIBRE

SINGER IND. (+)

DIPPED PRODUCTS

HATTON

MALWATTE (+)

KAHAWATTE (+)

GESTETNER

Company Name Company Name






2.30

27.10

40.10

11.00

42.00

17.10

123.80

1,375.20

56.50

9.10

10.50

34.50

8.90 33.70

13.20

25.00

15.60

6.80

1.40

63.00

22.80

9.70

71.50

49.00

17.30

25.50

95.00

68.00

7.00

116.20

86.80

12.90

66.00

64.40

82.00

7.00

8.00

38.00

100.20

Current ClosePrice (Rs.)












2.10

25.20

38.20

10.50

40.20

16.90

123.10

1,374.70

53.00

8.60

10.10

34.40

8.70 29.60

12.40

24.50

15.30

6.70

1.30

60.00

22.00

9.40

71.00

48.00

17.00

20.50

89.90

67.00

6.90

115.00

80.00

12.40

63.50

62.00

80.00

6.90

7.90

37.80

98.00

Previous ClosePrice (Rs.)












9.52

7.54

4.97

4.76

4.48

1.18

0.57

0.04

6.60

5.81

3.96

0.29

2.30 13.85

6.45

2.04

1.96

1.49

7.69

5.00

3.64

3.19

0.70

2.08

1.76

24.39

5.67

1.49

1.45

1.04

8.50

4.03

3.94

3.87

2.50

1.45

1.27

0.53

2.24

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






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






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

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

25

SERVICES TELECOMMUNICATIONS

MERC. SHIPPING

CEYLON PRINTERS

SLT (+)


70.00

63.70

20.30



68.00

62.40

19.40



2.94

2.08

4.64

Change(%)

Change(%)

iud.fï ku iud.fï kuj;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH mirT % mirT %jw;Nghija epiwT tpiy


Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

26

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS INVESTMENT TRUSTS

LAND AND PROPERTY MANUFACTURING

S M B LEASING[SEMB.X0000] (+)

THE FINANCE CO.[TFC.X0000]

NATION LANKA

ARPICO

AMANA TAKAFUL (+)

RENUKA FOODS[COCO.X0000]

LUCKY LANKA[LLMP.X0000]

RENUKA FOODS

KOTMALE HOLDINGS

LUCKY LANKA

LANKEM DEV. MULLERS

CIC

CIC[CIC.X0000]

LANKEM CEYLON

BROWNS INVSTMNTS

AITKEN SPENCE

FORT LAND

JKH

AMBEON CAPITAL

ODEL PLC

BERUWALA RESORTS

HUNAS FALLS

RENUKA HOTELS

PEGASUS HOTELS

FORTRESS RESORTS

CEYLON GUARDIAN

AMBEON HOLDINGS

LANKA REALTY

CEYLON INV.

SERENDIB ENG.GRP

COLOMBO LAND (+)

C T LAND

EAST WEST

SEYLAN DEVTS (+)

TOKYO CEMENT

ACME

ALUFAB

DANKOTUWA PORCEL

SIERRA CABL






0.20

1.00

0.70

151.00

6.50

8.10

0.60

12.30

165.00

1.10

4.30 0.60

39.00

31.00

25.00

1.80

43.00

14.50

128.10

4.60

24.00

0.60

62.00

41.10

21.50

8.60

66.00

11.10

21.80

35.60

6.50

14.90

27.00

14.10

10.60

23.70

4.40

16.00

6.60

2.20











0.30

1.20

0.80

162.80

7.00

9.50

0.70

13.90

180.00

1.20

4.40 0.70

42.40

31.70

25.50

2.00

46.80

15.30

133.90

4.80

24.10

0.70

70.20

45.00

23.50

9.40

70.00

11.60

22.70

37.00

7.20

16.30

28.80

14.50

10.90

26.70

4.80

17.20

7.00

2.30











(33.33)

(16.67)

(12.50)

(7.25)

(7.14)

(14.74)

(14.29)

(11.51)

(8.33)

(8.33)

(2.27) (14.29)

(8.02)

(2.21)

(1.96)

(10.00)

(8.12)

(5.23)

(4.33)

(4.17)

(0.41)

(14.29)

(11.68)

(8.67)

(8.51)

(8.51)

(5.71)

(4.31)

(3.96)

(3.78)

(9.72)

(8.59)

(6.25)

(2.76)

(2.75)

(11.24)

(8.33)

(6.98)

(5.71)

(4.35)

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;






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 ]






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %











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

27

MOTORS OIL PALMS

POWER AND ENERGY PLANTATIONS

STORES AND SUPPLIES TELECOMMUNICATIONS

TRADING

UNITED MOTORS

SATHOSA MOTORS

C M HOLDINGS

BUKIT DARAH

LOTUS HYDRO

VIDULLANKA

LVL ENERGY

LANKA IOC

LAUGFS GAS[LGL.X0000]

HAPUGASTENNE (+)

KOTAGALA

MADULSIMA (+)

TALAWAKELLE (+)

UDAPUSSELLAWA (+)

COLOMBO CITY DIALOG (+)

RADIANT GEMS

CFT

EASTERN MERCHANT

BROWNS

SINGER SRI LANKA (+)




Company Name

79.90

413.70

42.00

205.00

4.50

4.50

7.70

28.60

15.80

17.50

7.50

6.60

48.10

31.00

700.00 11.70

20.50

2.90

4.80

51.00

29.60








85.00

430.00

42.10

205.20

4.90

4.70

8.00

29.50

16.10

19.40

7.90

6.90

49.60

31.90

743.50 11.90

23.50

3.20

4.90

51.90

30.00








(6.00)

(3.79)

(0.24)

(0.10)

(8.16)

(4.26)

(3.75)

(3.05)

(1.86)

(9.79)

(5.06)

(4.35)

(3.02)

(2.82)

(5.85) (1.68)

(12.77)

(9.38)

(2.04)

(1.73)

(1.33)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Daily Movements Corporate Debt on 12-10-2018

Closed End Fund Price changes during the week 08-10-2018 to 12-10-2018

Fund Name Prv. Week'sClose Price

(Rs.)


(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

7.00

85.00

7.00

81.00

8.00

90.00

8.00

81.00

1

2

1

225

8.00

18,450.00

0.00

(4.00)

8.96

99.71




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

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by

BANKS FINANCE AND INSURANCEALLIANCEALLIANCE

ARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK 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 CEYLON

BANK OF CEYLON

BANK OF CEYLONCDB

CDB

CDBCDBCDBCDB

CDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALCOMM LEASE & FIN

COM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

BB-BB-AA

AAAAAAAAAAAAAA

AAAA

AA

AA

BBB-BBB-

BBB-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

100

100

100

100

100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

04-06-201808-01-201809-08-2017

05-01-2016

20-11-201318-12-201421-09-2018

15-10-2014

17-05-2018

10-09-201404-05-201827-08-2018

28-06-201812-12-201711-08-2015

10-12-2015

14-08-201413-10-2017

23-05-2018

10-08-2018

13-06-2018

27-07-2017

Last Traded

Date

29/12/1429/12/14

29/11/1329/11/1325/10/1329/12/1622/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/1529/12/16

29/12/16

06/10/1506/10/1525/10/1325/10/1329/12/1625/10/1306/10/15

06/10/15

25/10/1328/03/18

28/03/18

03/06/1619/12/1319/12/1303/06/16

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

12/12/1301/06/1512/03/1421/07/15

10/12/1501/06/15

10/12/15

09/03/16

28/10/16

23/07/18

09/03/16

23/07/18

28/10/16

29/12/1829/12/19

28/11/1828/11/1824/10/2328/12/2121/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/2028/12/24

28/12/21

05/10/2305/10/2024/10/2124/10/2228/12/2424/10/1805/10/23

05/10/20

24/10/2127/03/23

27/03/23

03/06/2119/12/1819/12/1803/06/21

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

12/12/1801/06/1912/03/1921/07/20

10/12/2001/06/20

10/12/20

08/03/26

27/10/21

22/07/23

08/03/21

22/07/28

27/10/26

MaturityDate

IssuedDate

Code

ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/28/12/21-C2379BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2318-8BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/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-C2300-9CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/26-C2359-

28/12/1828/12/18

28/10/1828/11/1824/10/1826/12/1820/12/1820/09/1920/09/1920/03/1920/03/1924/10/1824/10/1804/04/1927/12/18

27/12/18

04/04/1904/01/1924/10/1824/10/1826/12/1824/10/1804/10/19

04/10/19

24/10/1827/03/19

26/03/19

01/12/1818/12/1818/12/1801/12/18

18/12/1812/12/1829/12/18

12/12/1829/12/1829/12/1829/12/18

08/12/1828/12/18

08/12/18

07/03/19

26/10/18

22/01/19

07/03/19

22/01/19

26/10/18

Next Coupon Due Date


12.52 15.36 13.34

9.01

8.88 12.44

13.75

16.76 12.75

15.42 13.25 9.24

9.50

9.47

10.50

11.25

11.02

17.96

100.00 100.00

101.91 101.14 101.50 100.00 100.00 96.87

100.00 100.00 100.00 100.00 111.85 97.00

100.00

100.00

100.00 100.00 125.55 100.00 100.00 100.00 100.00

100.00

100.00 100.00

99.96

100.00 110.00 99.00 99.95

100.00 100.23 101.15

111.14 100.00 110.34 100.67

100.00 100.00

100.00

100.00

102.66

100.00

81.40

100.00

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


SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFCHDFCHDFC

HNBHNBHNBHNBHNB

HNB

HNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCELB FINANCE

LB FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

L O L C HOLDINGS

L O L C HOLDINGS

L O L C HOLDINGSMERCHANT BANKMERCHANT BANK

MERCHANT BANK

AAAAAA

BBB

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

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

11-10-201806-06-201809-04-2018

29-03-2017

30-08-2018

27-09-2018

27-09-2018

17-06-2016

11-03-2015

03-05-2018

08-12-2017

31-12-201426-07-2018

11-08-201529-03-201609-01-2018

18-04-2017

30-05-2018

25-07-2018

22-06-2015

Last Traded

Date

29/08/1429/08/1429/03/18

09/11/16

09/11/16

18/03/16

29/03/18

10/06/15

10/06/15

06/02/15

20/11/15

24/10/1320/11/1520/11/15

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

01/11/16

15/12/14

30/08/1328/03/16

01/11/16

29/11/1329/11/1329/11/1311/12/17

11/12/17

26/01/15

26/01/15

26/01/15

31/07/18

31/07/18

31/07/17

31/07/17

24/11/1403/05/1713/11/14

03/05/17

29/08/1929/08/1929/03/23

09/11/23

09/11/21

18/03/19

29/03/25

10/06/20

10/06/20

06/02/20

20/11/25

23/10/1820/11/2020/11/20

31/03/2131/03/2431/07/2204/09/2114/12/24

01/11/23

14/12/19

29/08/2328/03/21

01/11/21

28/11/1828/11/1828/11/1811/12/22

11/12/22

25/01/20

25/01/20

25/01/20

31/07/23

31/07/23

30/07/19

30/07/22

24/11/1902/05/2212/11/19

02/05/22

MaturityDate

IssuedDate

Code

12.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/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/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2381-

28/12/1828/12/1828/03/19

07/11/18

07/11/18

16/03/19

28/03/19

08/06/19

08/06/19

29/12/18

17/11/18

23/10/1817/11/1818/11/18

29/06/1929/12/1829/12/18

30/10/18

29/12/18

29/08/1927/03/19

30/10/18

28/11/1828/10/1828/11/1808/12/18

08/12/18

28/12/18

29/12/18

29/12/18

30/01/19

26/01/19

26/01/19

28/12/1801/11/1829/12/18

01/11/18

Next Coupon Due Date


10.00 9.67

12.58

12.71

11.00

9.04

9.34

10.50

12.20

12.95

16.87

14.18 14.13

9.79 13.11 14.30

13.00

13.00

16.75

9.75

100.00 100.00 100.05

100.00

100.00

99.53

100.00

100.00

100.00

97.02

100.00

109.16 100.00 100.00

20.90 14.68

100.00 100.00 100.00

100.00

85.00

70.13 93.80

100.00

112.98 102.00 100.50 100.00

100.00

90.84

100.00

100.00

4

Documents

SMD WEEKLY SP RMP 12OCT2018 · 2018. 10. 12. · EQUITY MARKET / 5,815.03 5,883.77 PRICE INDICES All Share Index This Week Prv. Week EQUITY DETAILS VALUE OF TURNOVER (Rs.) Domestic