SMD WEEKLY SP RMP 27OCT2017...2017/10/27 · TOTAL TURNOVER (Rs.) / This Week Equity 4,167,055,681 Corporate Debt Government Debt 0 1,967,183 Prv. Week 3,926,167,789 0 8,483,215 ASCOT

EQUITY MARKET /

6,612.91 6,572.70

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

2,454,133,512

2,248,148,569

1,712,922,169

2,924,469,570

1,886,567,400

1,001,698,219

2,039,600,390

VOLUME OF TURNOVER (No.)

Domestic

Foreign

121,897,641 170,703,612

95,510,543

26,387,098

114,797,546

55,906,066

TRADES (No.)

Domestic

Foreign

26,830

25,776

1,054

19,180

18,043

1,137

Listed Companies (No.)

Traded Companies (No.)

4,167,055,681 3,926,167,789

1,918,907,112

274 271

295 295

This Week Prv. Week

27-10-2017fldgia fjf<|fmd< / gq;Fr;re;ij

ñ, o¾Ylhka

tpiyr; Rl;bfs; fuu i;sh ;=<

,e;j thuk;miq.sh i;sh ;=<

fle;j thuk;

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

fldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

gl;bay; gLj;jg;gl;l fk;gdpfs;

tpahghuk; epiwTw;w fk;gdpfs;

S&P SL 20 IndexS&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b

3872.5 3831.42

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

5 4

Shanika

Stamp

Shanika

Stamp

Shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

4,167,055,681Equity

Corporate Debt

Government Debt 0

1,967,183

Prv. Week

3,926,167,789

0

8,483,215

ASCOT HOLDINGS

PRIME FINANCE

ARPICO INSURANCE

CEYLON INV.

SATHOSA MOTORS

Company

32.50

21.70

16.20

50.50

300.00

VWA Prv. WeekClose (Rs.)

40.20

24.20

18.00

55.80

330.00

VWA Week Close (Rs.)

7.70

2.50

1.80

5.30

30.00

Change(Rs.)

23.69

11.52

11.11

10.50

10.00

Change%

44.50

26.00

18.50

56.80

355.90

High(Rs.)

31.10

21.80

16.50

50.00

300.00

Low(Rs.)

6,028,601

293,071

30,614

308,627

623

No ofShares

255,238,203.10

6,664,230.00

524,106.70

16,666,754.50

209,323.70

Turnover (Rs.)

788

206

36

191

42

No of Trades

BLUE DIAMONDS [X]SERENDIB ENG.GRPKOTAGALAKEELLS FOODLANKA ASHOK

Company

.50 10.50 17.50 146.50 1,234.90

VWA Prv. WeekClose (Rs.)

.40 8.90 15.60 131.10 1,110.90

VWA Week Close (Rs.)

(0.10)(1.60)(1.90)

(15.40)(124.00)

Change(Rs.)

(20.00)(15.24)(10.86)(10.51)(10.04)

Change%

.50 10.50 18.50 139.50 1,190.00

High(Rs.)

.40 8.90 15.30 131.00 1,110.00

Low(Rs.)

373,516 114,199 120,536 5,649 194

No ofShares

154,253.70 1,062,919.20 1,929,510.80 756,440.80 217,879.10

Turnover (Rs.)

52 69 182 22 6

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,612.91 6,228.26ASI 6,766.14 5,974.94 6.18

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 1,003,437 395,647

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

57,841

17

6,790

5

2 2

wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

fuu i;sh ;=< miq.sh i;sh ;=<

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;

iud.u m%' n' id i;sfha iudma;sh

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

11.02

1.39

2.88

3,006,728,737,787

10.93

1.41

2.88

2,980,842,755,359

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

fjf<|fmd< m%d.aOkSlrKh re;ij Kjyhf;fk;

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

fk;gdp v.ep.r Kd;ida KbT

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

m%' n' id i;sfha iudma;sh

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 $ Kjy; 5 kjpg;gpoe;j gpizaq;fs;

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

wo jir wdrïNh jif¾ by<u jif¾ my<u jif¾ fjki ]

Mz;Lf;fhd Rl;bfspd; xg;gPL

,d;W tUl Muk;gk; tUlj;jpd; cah;T tUlj;jpd; FiwT tUlhe;j mirT %

EQUITY DETAILS This Week Prv. Weekfldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<

chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

S&P SL 20 3,872.50 3,496.44 3,933.51 3,398.17 10.76

PUBLICATIONS

3

PUBLICATIONS

CSE Weekly 2017-10-27

RIGHTS ISSUES / ��ක� ��ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gz << <<!!!!COMPANY

සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV. ALLOTMENT

ෙශේෂ මහා සභා

�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!

ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV.

LETTER OF

ALLOT.

ෙකොටස් ලබා�ෙ�

� ය !"# $%ම

yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!

!!!!

TRADING OF RIGHTS

COMMENCES

ON

&'ක� !"(ව ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

LAST DATE OF ACCEPTANCE & PAYMENT

/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!

nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq

Sampath Bank PLC 01 for 06 20-10-2017 23-10-2017 31-10-2017 07-11-2017 14-11-2017 15-11-2017

Issue Price Rs. 245/= To increase the Tier 1 capital of the Bank to comply with basel 3 requirement.

Singer Finance (Lanka) PLC

02 for 09

22-11-2017

23-11-2017

28-11-2017

05-12-2017

12-12-2017 (9 Market days from

and excluding the date of dispatch of

provisional letter of

Allotment)

13-12-2017 (10 Market days from

and excluding the date of dispatch of

provisional letter of

Allotment)

Issue Price Rs. 15/= Further Strengthen the equity base of the Company & thereby improve the Capital Adequacy. Part finance the growth in the loan portfolio of the company.

Kotagala Plantations PLC

02 for 01 15-11-2017 16-11-2017 22-11-2017 28-11-2017 06-12-2017 07-12-2017

(Issue Price Rs. 10/=, to settle Outstanding statutory liabilities, to meet working Capital requirements.)

Ceylon Tea Brokers PLC

03 for 05 Dates to be Notified

Issue Price Rs. 3/= The proceeds will be utilized to build a state of the art ware housing complex with modern equipment and machinery in order to provide an effective and efficient service to its clients while reducing cost and operating time.

City Housing & Real Estate Company PLC


(Issue Price: Rs. 7.00/-. Working capital requirement)

Pelwatte Sugar Industries PLC

01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.

Issue Price: Rs 18.00. To raise capital considering that the net assets of the company is less than half of its stated capital. )

Raigam Wayamba Salterns PLC


(Issue Price Rs. 1.90 /- To Finance the Acquisition of a Related Party.)

Adam Capital PLC 02 for 01 Dates to be Notified

(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enhance the working capital of such subsidiaries.)

Adam Investments PLC 01 for 01 Dates to be Notified

(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd, Network communications (Pvt) Ltd, in order of priority, to enhance the working capital of such companies, after deduction of expenses

pertaining to issue.)

Lankem Developments PLC 01 for 01 Dates to be Notified

Issue Price Rs. 2.50 to Invest in the Company’s Subsidiary Agarapatana Plantations Ltd.

Lankem Ceylon PLC 01 for 02 Dates to be Notified

Issue Price Rs. 40.00 to raise funds to settle intercompany borrowings and for working capital requirements.

Summit Finance PLC 03 for 05 Dates to be Notified

Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.

RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ��ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK/!

PUBLICATIONS

4

PUBLICATIONS


DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << << COMPANY


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<zihl<zihl<zihl<!!!!)'hi*)'hi*)'hi*)'hi*

FINAL/INTERIM

අවසාන/අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/ -jmg<giz-jmg<giz-jmg<giz-jmg<giz

SHAREHOLDER’S

MEETING

ෙකොටස් &'ය4ෙ; �ස්�ම

hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF

PAYMENT

ෙග�ම <=කරන �නය

ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq

Aitken Spence Hotel Holdings PLC 50.25 Final 30-06-2017 03-07-2017 11-07-2017 Senkadagala Finance PLC 0.50 Interim Not Applicable 23-10-2017 01-11-2017

Sathosa Motors PLC 10.00 Interim Not Applicable 27-10-2017 08-11-2017

Chevron Lubricants Lanka PLC 2.50 Interim Not Applicable 30-10-2017 09-11-2017

UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/

Announcements for the day XC /XR/XD Falling Due on the next day Amended

4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<k

SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!

COMPANY


EGM

,ෙශේෂ මහා සභා �ස්�ම uqOsm!!uqOsm!!uqOsm!!uqOsm!!

ohohohohiKg<%m<ml<iKg<%m<ml<iKg<%m<ml<iKg<%m<ml<!!!!

SUB-DIVISION BASED ON SHAREHOLDING AS AT

ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!Gxqk<k!Gxqk<k!Gxqk<k!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!

uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �:වන කාලයui<k<kgl<!ui<k<kgl<!ui<k<kgl<!ui<k<kgl<!

-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 4නය ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq

Kotagala Plantations PLC 15-11-2017 09-01-2018 10-01-2018 to 12-01-2018 16-01-2018

Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.

Distilleries Company of Sri Lanka PLC

Dates to be notified

Ten (10) Subdivided Shares for every One (01) of the existing shares.

CAPITALIZATION OF RESERVES / සං<ත පා3ධ?කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz< COMPANY

සමාගම gl<heq

PROPORTION

සමා�පාතය uqgqkisivl

GENERAL MEETING / ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම

ohiKg<%m<ml< /!yKg<gl<

XC DATE / 4නය /

Kqgkq

CONSIDERATION (RS.) අෙCDEත ලාභය (G.)

gVk<kqz<!ogit<th<hMl<!ohXlkq)'hi*

Vidullanka PLC 1:10 14-11-2017 15-11-2017 74,715,379.00

CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!

COMPANY


EGM

,ෙශේෂ මහා සභා �ස්�ම uqOsm!ohiKg<%m<ml<

CONSOLIDATION BASED ON SHAREHOLDING AS AT

ෙමම 4නය වන ,ට ෙකොටස් ��ක� මත පදන� I

සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!yVr<gqj{h<H

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �:වන කාලය ui<k<kgl<!

-jmfqXk<kh<hMl<<!!giz!wz<jz

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 4නය

ui<k<kg!Nvl<hk<kqgkq

York Arcade Holdings PLC 30th October 2017 Dates to be notified CONSOLIDATION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING/ෙකොටස් සංස්ථාපනය මහා සභා �ස්�මක� ෙකොටස් ��ය� ,J� ලබාෙදන අ�මැ�යට යට ෙ!. /hr<G!yVr<gqj{h<H?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK

REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැ?ම/!!!!hr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueU !

COMPANY NAME

සමාගම gl<heqbqe<!ohbv!

REPURCHASE PRICE(Rs.)

ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල

(7) lQt<ogit<ueU!uqjz

GENERAL MEETING /

ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml< /!yKg<gl

PROPORTION

සමා�පාතය ntU!

DATE OF OPENING THE OFFER TO

REPURCHASE !ප-'ල� ගැ1ම සදහා ආර�භය ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!Nvl<h!kqgkq!

DATE OF CLOSING OF OFFER TO REPURCHASE !

ප-'ල� ගැ1ම සදහා අවසාන &'ක� ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!kqgkq!

York Arcade Holdings PLC Rs. 17/- 30th October 2017

3 : 8 10-11-2017 23-11-2017

PUBLICATIONS

5

PUBLICATIONS


MANDATORY OFFERS / අ!වා9ය අ9පණය ඉ�Aප# $%� / gm<mib!ogijm!LjeU OFFEROR

අKපණය කර�නා ogijm!Ljehuv<

OFFEREE

අKපණය ලබ�නා !ogijm!LjeUg<givi<

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන 4නය

nxquqg<gh<hm<m!kqgkq

OFFER PERIOD

ඉ4Mප කර� ලබන කාල පMNෙOදය ogijm!LjeU!kuj{g<!

gizl

OFFER PRICE PER SHARE (Rs)

ෙකොටසකට ඉ4Mප කරන �ල ((((G....) hr<gqx<gie!ogijm!LjeU!

uqjz)'hi/*

Dialog Axiata PLC Colombo Trust Finance PLC 15-09-2017 Closing Date - 02nd November 2017

Rs, 28.70

Hayleys PLC

Singer (Sri Lanka) PLC

19-09-2017 Closing Date ---- 31st October

2017

Rs. 47.00

Eighth Wonder & Ian Joseph McVeigh

Ascot Holdings PLC 27-10-2017 To be notified Rs. 42.50

DEFAULT BOARD / කඩකළ QවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg

COMPANY


INITIAL DATE OF TRANSFER

1R�ම Sයා මක I

4නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.

• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 30-JUN-2017.

• Non payment of Listing Fees for the years 2010 to 2016.

Lanka Cement PLC 21-May-2013 • Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 30-JUN-2017

Central Investments & Finance PLC

10-Sep-2013

• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-JUN-2017 • Non payment of Listing Fees for the years 2014 to 2016

PC House PLC

05-June-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-JUN-2017 • Non payment of Listing Fees for the years 2014 to 2016

PC Pharma PLC

05-Jun-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-JUN-2017. • Non payment of Listing Fees for the years 2014 to 2016

Agalawatte Plantations PLC

15-Jun-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 30-JUN-2017. • Non submission of Annual Report for the F/Y Ended 31-DEC-2015 & 31-DEC-2016

Entrust Securities

26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017

Huejay International Investments PLC

27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016 and non-submission of Annual Report 2016/2017.

• Non submission of Financial Statements for the quarters ended 31-MAR-2017 & 30-JUNE-2017.

Blue Diamonds Jewellery Worldwide PLC

27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016

Swarnamahal Financial Services PLC

19-Jan-2017

• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default

Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.

Ceylon & Foreign Trades PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Ceylon Printers PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

PUBLICATIONS

6

PUBLICATIONS


DEFAULT BOARD / කඩකළ QවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg

COMPANY


INITIAL DATE

OF TRANSFER

1R�ම Sයා මක I

4නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

Office Equipment PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Paragon Ceylon PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Radiant Gems International PLC

19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Adam Investments PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Mackwoods Energy PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Adam Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.

Default Board Transfer Out - Anilana Hotels and Properties PLC

The above company has been transferred out from the Default Board with effect from 23rd October 2017 due to submission of Annual Report 2016/2017.

DEALING SUSPENDED COMPANIES/ග�ෙද� 2Tම අ �:වා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY


EFFECTIVE DATE

වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.

Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.

Pelwatte Sugar Industries PLC(Under Liquidation)

11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.

Touchwood Investments PLC (Under Liquidation)

05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.

Orient Garments PLC 06-April-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.

Distilleries Company of Sri Lanka PLC

03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.

Kalpitiya Beach Resort PLC 04-July-2017

(Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.

Ceylon Leather Products PLC 29-Sep-2017 Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Tම අ �:වා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!

COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE

වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.

PUBLICATIONS

7

PUBLICATIONS


TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Tම තාවකාRකව අ �:වා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt

Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංV 4නය/ osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq

Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<

Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.

LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැCස්(ගත සමාග� - වා9Eක මහා සභා �ස්�� /බඳ !ෙFදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<k!!!!

LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැCස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙFදනය hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!

COMPANY


DATE

4නය kqgkq

VENUE

ස්ථානය -ml<

TIME

ෙ!ලාව Ofvl<

York Arcade Holdings PLC 30-10-2017 Grand Oriental Hotel PLC, No. 02, York Street, Colombo 01. 10.00 a.m.

INTERIM FINANCIAL STATEMENTS FOR THE YEAR ENDED (30-09-2017) / (2017-09-30) 4ෙන� අවස� I කාලය සදහා අ�G Wල& පකාශන (3128312831283128....1:1:1:1:....41414141*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!!!!!

ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017 /(3128312831283128....14141414....42424242*)වැ� 4න අවස� I වසර සඳහා වාKEක වාKතා /liIs<!)3128312831283128....14141414....42424242*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!

COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq

Anilana Hotels and Properties PLC

COMPANY


DATE

4නය kqgkqkqgkqkqgkqkqgkq

VENUE

ස්ථානය -ml<-ml<-ml<-ml<

TIME

ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

Blue Diamonds Jewellery Worldwide PLC

30-11-2017 Clarion Hub, 1374, Negombo Road, Kurana, Katunayake. 10.00 a.m.

Hatton National Bank PLC 28-03-2018 Auditorium on Level 22, “HNB Towers” No. 479, T B. Jayah Mawatha, Colombo 10.

10.00 a.m.

COMPANY සමාගම gl<heq

Gestetner of Ceylon PLC

Renuka Agri Foods PLC

People’s Leasing & Finance PLC

L B Finance PLC

Ceylon Cold Stores PLC

Asian Hotels & Properties PLC

Union Bank of Colombo PLC

Trans Asia Hotels PLC

Horana Plantations PLC

COMPANY

සමාගම ggggl<heql<heql<heql<heq!!!!

Keells Food Products PLC

Pan Asia Banking Corporation PLC

Overseas Reality (Ceylon) PLC

Union Chemicals Lanka PLC

Tea Smallholder Factories PLC

On’ally Holdings PLC

People’s Insurance PLC

PUBLICATIONS

8

PUBLICATIONS


CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT RECEIVED

DATE

!ෙFදනය ලැGන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq

Ceylon Tea Brokers PLC Related Party Transaction 20-10-2017

Renuka Capital PLC Further Announcement Re: Related Party Transaction 20-10-2017

L B Finance PLC Corporate Disclosure 20-10-2017

Lankem Ceylon PLC Related Party Transaction 23-10-2017

Dialog Axiata PLC

Mandatory Offer by Dialog Axiata PLC to Purchase all The remaining issued and Paid up Ordinary Voting Shares of Colombo Trust Finance PLC (Extension of The Offer)

23-10-2017

Kotmale Holdings PLC Non-Compliance of Minimum Public Holding 23-10-2017

Kotagala Plantations PLC Related Party Transaction 23-10-2017

Ascot Holdings PLC Disclosure by Acuity Stockbrokers (Pvt) Ltd Re: purchase of Ascot Holdings PLC

Shares by their client

24-10-2017

Colombo Trust Finance PLC

Mandatory offer by Dialog Axiata PLC to Purchase all the remaining issued and Paid up Ordinary Voting Shares of Colombo Trust Finance PLC (Extension of the Offer)

24-10-2017

Ascot Holdings PLC Corporate Disclosure 24-10-2017

Ascot Holdings PLC Notification under rule 36 of the company Take-Overs and Mergers Code 24-10-2017

Vidullanka PLC Capitalization of Reserves 24-10-2017

Singer Finance (Lanka) PLC Rights Issue 26-10-2017

Abans Finance PLC Rating Review 26-10-2017

Vidullanka PLC Capitalization of Reserves 26-10-2017

Kotagala Plantations PLC Rights issue & Sub-division of shares 26-10-2017

Watawala Plantations PLC Corporate Disclosure 26-10-2017

Abans Finance PLC Rating Review 26-10-2017

Ascot Holdings PLC Mandatory offer by Eighth Wonder & Ian Joseph Mcveigh to Purchase 6,941,284 Ordinary shares of Ascot Holdings PLC

27-10-2017

PUBLICATIONS

9

PUBLICATIONS


DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැXස්�ගත සමාග�වල අධ&DෂකවG�ෙ3 ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!!!!!

CHANGE OF DIRECTORATES /අධ&Dෂක මYඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!

APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<

*The Former Chairman, Mr. M. W. A. D. J. N. Wijesuriya will remain as an Executive Director of the Company.

RESIGNATIONS /ඉHලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<

COMPANY


NAME OF DIRECTOR

අධJ.ෂකෙ; නම -bg<Gfi<-bg<Gfi<-bg<Gfi<-bg<Gfi<!!!!ohbIohbIohbIohbI

NATURE OF THE DIRECTORSHIP

අධJ.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl

ANNOUNCEMENT RECEIVED

DATE !ෙFදනය ලැGන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!

ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq

NATURE OF TRANSACTION

ග�ෙද�ෙF ස්වභාවය

hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!

The Colombo Fort Land and Building PLC

Mr. A. Rajaratnam

Non-Executive Director

23-10-2017

Purchase Colombo Investment Trust PLC

Eastern Merchants PLC Mrs. C. I. Tilakaratna Non-Executive Director 23-10-2017 Sale

Marawila Resorts PLC Mr. A. Rajaratnam Alternate Director to Mr. A. Rajaratnam

23-10-2017 Disposal

Vidullanka PLC Mr. R. Sangani Managing Director 23-10-2017 Purchase

Resus Energy PLC Mr. G. A. K. Nanayakkara Managing Director 24-10-2017 Purchase

Marawila Resorts PLC Mr. Anushman Rajaratnam Alternate Director to Mr. A.

Rajaratnam

24-10-2017 Disposal

Commercial Credit and Finance PLC Mr. P. T. Fisher Director 24-10-2017 Purchase

The Colombo Fort Land and Building PLC

Mr. A. Rajaratnam

Non-Executive Director

24-10-2017

Purchase

Colombo Investment Trust PLC

Renuka Holdings PLC Dr. S. R. Rajiyah Group Managing Director 25-10-2017 Purchase

The Colombo Fort Land and Building PLC Mr. A. Rajaratnam Non- Executive Director 25-10-2017 Purchase

The Colombo Fort Land and Building PLC Mr. A. Rajaratnam Non-Executive Director 26-10-2017 Purchase

Prime Finance PLC

Mr. B. Premalal Directors

26-10-2017

Sale Ms. H. K. S. R. Perera

Mr. N. A. Wickramage

C T Holdings PLC Mr. L. R. Page Non-Executive-Non-

Independent Director (Chairman)

27-10-2017

Purchase

NAME OF DIRECTOR

අධ&Dෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංV 4නය osz<ZhcbiGl<!kqgkq

Mr. S. V. Rajiyah Non-Executive Director On’ally Holdings PLC 23-10-2017

Mr. N. P. Sooriyaarachchi Chariman *East West Properties PLC 24-10-2017

Mr. A. Malik Chairman Union Bank of Colombo PLC 25-10-2017

NAME OF DIRECTOR

අධ&Dෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංV 4නය osz<ZhcbiGl<!kqgkq

Mr. T. M. R. B. Jayah Director Colombo Dockyard PLC With Immediate effect

Mr. N. B. Karunaratne Alternate Director to Mr. G. J. Walker Regnis (Lanka) PLC 30-09-2017

Mr. P. J. Claesson

Non-Executive Directors

Alufab PLC 02-10-2017

Mr. D. V. Press 17-10-2017

Dr. D. J. Aloysius Non-Independent Non-Executive Director Ceylon Hotels Corporation PLC 20-10-2017

Mr. K. B. Kotagama Non-Executive/Non-Independent Director CIC Holdings PLC 20-10-2017

Mr. S. G. Wijesinha Director Siyapatha Finance PLC 22-10-2017

PUBLICATIONS

10

PUBLICATIONS


Media Release October 21, 2017

“Invest Sri Lanka” at Iconic NASDAQ MarketSite “Invest Sri Lanka” at Iconic NASDAQ MarketSite “Invest Sri Lanka” at Iconic NASDAQ MarketSite “Invest Sri Lanka” at Iconic NASDAQ MarketSite

Representatives of the Colombo Stock Exchange (CSE) and the Securities and Exchange Commission of Sri Lanka (SEC)

were recently hosted by NASDAQ at NASDAQ MarketSite – the commercial marketing presence of the NASDAQ stock

market and the location for Market Bell Ceremonies at New York's Times Square.

The visit was conducted on the sidelines of the “Invest Sri Lanka” capital market promotion in New York and included a

discussion between the Sri Lankan delegation and NASDAQ Vice Chairman Mr. Meyer “Sandy” Frucher. The SEC was

represented by Commission Members Mr. Ranel Wijesinha, Ms. Dilshani Wijayawardana and Director General Mr. Vajira

Wijegunawardane while the CSE was represented by Chairman Mr. Ray Abeywardena, CEO Mr. Rajeeva Bandaranaike,

Head of Market Development Mr. Niroshan Wijesundere and Senior Executive Mr. Sheraj Obeyesekere.

The Invest Sri Lanka Forum organized by the CSE and SEC in New York drew a strong interest among the investor

community in New York, where remarks made by policy makers and capital market leaders on the economic outlook for

the country and investment opportunities surrounding progressive reforms were well received.

PUBLICATIONS

11

PUBLICATIONS


මාධ& �ෙ!දනය

2017 ඔDෙතො�බK මස 23 වන 4න ෙකොටස් ෙවෙළඳෙපොළ හL4වා�ෙ� වැඩසටහ4

ෙකොළඹ ෙකොටස ් [වමාGව (CSE) ,J� සං,ධානය කර� ලබන ෙකොටස් ෙවෙළඳෙපොළ හ_�වා�ෙ� වැඩසටහ�

අ�රාධQර, �Gණෑගල, ෙකොළඹ, අ�බල�ෙතොට,ර නQර සහ මහ�වර යන ශාඛාව�� ඉ4M ස�ය �ල පැවැ �මට �ය�තය. අය2Tම2� ෙතොරව පැවැ ෙවන ෙමම අධ&ාප�ක වැඩසටහ� �R� ෙකොටස ්ෙවෙළඳෙපොළ සහ ග�ෙද� 2Tම (bබඳව අවෙබෝධයD ලබා ගත හැක.

ශාඛාව 4නය ස්ථානය ෙ!ලාව dරකථන අ�රාධQර 24/10/2017 ශාඛා ශවණාගාරය ප .ව 3.00 - 5.00 025 2235244 / 0777 820546

�Gණෑගල 24/10/2017 ශාඛා ශවණාගාරය ප .ව 2.00 - 4.00 037 4691802/4, 077 3060173

ෙකොළඹ 25/10/2017 CSE ශ් රවණාගාරය,

WTC

ප .ව 5.30 - 7.30 011 2356517/514,011 2356512

ර නQර 26/10/2017 ශාඛා ශවණාගාරය ප .ව 2.00 - 4.00 045 2232388 / 077 1737353

මහ�වර 27/10/2017 ශාඛා ශවණාගාරය ප .ව 2.30 - 4.30 081 4474409/077 3469466

අ�බල�ෙතොට 30/10/2017 ශාඛා ශවණාගාරය ප .ව 2.00 - 4.00 047 2225462 / 071 6273432

වැf ,ස්තර www.cse.lk ෙවg අඩ,ෙය� ලබාගත හැක.

PUBLICATIONS

12

PUBLICATIONS


BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

BRAC LNKA FNANCE

COLOMBO TRUST

349.00

67.00

151.60

1.50

8.70

66.50

59.30

87.00

1,380.00

850.00

142.70

110.00

129.00

38.60

40.00

253.40

200.20

72.20

15.70

50.10

130.00

135.00

14.90

135.80

1.40

81.80

16.60

25.00

14.30

17.50

0.70

0.30

338.10

97.50

94.00

60.00

16.20

6.10

2.50

135.10

14.30

72.00

26.40

3.90

1.40

0.80

459.90

16.20

39.70

35.50

27.70

347.40

69.00

143.30

1.60

8.40

69.40

59.10

93.00

1,370.00

850.00

143.60

111.00

128.80

38.70

38.70

265.00

205.20

71.80

16.30

51.30

130.00

133.00

15.00

135.20

1.50

82.00

16.50

24.50

13.70

17.50

0.70

0.30

335.70

97.00

93.00

61.00

16.20

6.00

2.60

137.00

14.00

72.20

26.50

3.90

1.40

0.80

459.90

18.00

39.80

38.00

27.50

348.00

69.00

158.00

1.60

8.70

69.50

59.30

97.00

1,380.00

849.90

145.00

111.50

129.50

39.40

41.00

269.00

208.50

73.00

16.80

54.90

131.00

135.00

15.10

136.50

1.60

84.90

16.90

25.20

15.40

17.70

0.80

0.40

345.00

101.00

96.00

62.00

16.90

6.70

2.90

140.00

14.50

73.00

27.40

3.90

1.40

0.90

480.00

18.50

42.50

38.00

27.70

311.20

66.70

143.00

1.50

8.00

66.20

59.00

86.20

1,360.00

835.00

140.50

110.00

127.00

38.00

38.00

253.00

200.00

68.30

15.70

51.00

126.30

132.20

14.80

134.10

1.40

81.60

16.40

24.50

13.60

17.00

0.60

0.20

310.10

96.20

92.00

60.00

16.00

6.00

2.40

135.30

14.00

71.50

25.70

3.80

1.30

0.80

446.50

16.50

39.00

34.00

27.30

13

92

19

76

45

41

4

271

10

10

178

67

106

265

100

128

65

40

313

29

64

88

109

129

227

36

121

141

5

123

56

48

693

102

27

126

118

461

517

5

166

111

10

37

38

55

9

36

93

9

25

691

124,787

9,583

1,142,891

35,123

369,247

2,742

1,534,132

1,298

88

374,230

26,132

144,125

137,394

52,561

416,244

42,294

6,118

1,062,568

11,121

11,609

81,956

230,863

121,491

5,158,550

37,258

377,199

1,116,591

535

3,288,616

1,635,069

1,904,592

2,672,859

112,041

18,844

305,691

119,131

1,108,608

1,971,203

177

195,672

165,968

2,097

181,509

292,112

583,360

36

30,614

29,025

173

8,681

235,379.40

8,577,957.40

1,375,734.10

1,736,182.40

292,944.20

26,162,205.10

162,100.20

135,522,298.30

1,778,880.00

74,268.40

53,236,771.70

2,889,178.20

18,542,323.70

5,312,961.40

2,019,479.50

109,857,438.40

8,643,435.40

434,874.00

17,435,753.20

572,387.70

1,503,327.80

10,925,505.50

3,454,089.90

16,522,851.90

7,727,319.80

3,056,051.50

6,297,318.80

27,394,380.40

7,349.00

57,501,528.90

1,142,289.90

571,379.30

881,648,533.20

10,894,842.10

1,765,540.60

18,614,127.80

1,963,133.90

6,939,613.30

5,340,304.50

24,309.50

2,785,336.30

11,966,825.30

55,647.00

693,402.10

380,597.30

467,488.40

16,488.30

524,106.70

1,151,181.40

6,563.00

237,621.90

358.00

1,055.00

205.00

1.70

9.90

79.80

74.00

111.00

1,720.00

950.00

151.90

119.40

138.20

39.90

53.00

271.00

214.00

73.00

17.90

57.00

145.00

145.00

15.70

165.00

1.80

87.00

24.80

25.90

21.00

19.20

1.00

0.40

352.20

122.50

99.90

63.50

21.00

8.30

3.50

165.00

16.70

74.90

44.90

4.10

1.70

1.30

485.00

20.00

64.90

103.90

28.00

269.00

52.30

143.00

1.20

5.20

56.10

48.00

84.00

1,200.00

720.00

128.50

102.30

110.00

19.00

34.00

218.00

0.00

52.00

14.80

40.00

118.00

59.00

10.60

126.90

0.90

71.20

14.80

17.30

9.40

15.30

0.40

0.20

253.00

95.20

83.50

51.50

15.60

4.60

1.80

127.00

13.10

55.20

23.00

3.40

1.10

0.60

400.10

11.30

37.00

9.10

9.50

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.)

(1.60)

2.00

(8.30)

0.10

(0.30)

2.90

(0.20)

6.00

(10.00)

0.00

0.90

1.00

(0.20)

0.10

(1.30)

11.60

5.00

(0.40)

0.60

1.20

0.00

(2.00)

0.10

(0.60)

0.10

0.20

(0.10)

(0.50)

(0.60)

0.00

0.00

0.00

(2.40)

(0.50)

(1.00)

1.00

0.00

(0.10)

0.10

1.90

(0.30)

0.20

0.10

0.00

0.00

0.00

0.00

1.80

0.10

2.50

(0.20)

Change in Price During

the week(Rs.)

Price changes during the week 23-10-2017 to 27-10-2017

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

13

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

Softlogic Life

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

DILMAH CEYLON

HARISCHANDRA

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

HAYCARB

43.00

3.00

4.00

16.60

12.30

21.70

13.70

4.70

36.60

22.70

42.90

1.00

1.10

158.50

196.00

1,000.00

950.60

369.70

210.10

495.40

151.00

1,642.20

2.80

18.50

16.10

44.40

121.00

550.00

529.00

1,350.00

7.00

146.50

2.00

1.20

2.30

25.30

96.20

13.70

30.00

58.80

70.90

50.00

160.00

44.20

3.10

3.90

16.30

15.20

24.20

14.00

4.90

39.00

22.90

40.00

1.00

1.10

160.40

196.00

1,000.00

952.00

377.30

190.40

525.20

152.20

1,653.20

2.80

18.50

15.90

43.90

120.20

569.00

525.00

1,350.00

7.20

131.10

2.10

1.30

2.40

25.30

96.70

13.80

29.00

56.80

69.10

50.10

160.00

44.50

3.20

4.20

17.20

16.10

26.00

14.50

5.00

40.00

23.50

43.00

1.10

1.20

162.00

199.90

1,000.00

1,029.00

395.00

216.30

535.00

155.00

1,680.00

3.10

18.90

16.40

44.00

126.00

569.00

539.70

1,320.00

7.40

139.50

2.20

1.40

2.50

25.50

99.00

14.50

30.90

57.00

70.90

53.90

160.00

43.00

2.90

3.90

14.20

12.30

21.80

13.20

4.80

37.00

21.60

40.00

0.90

1.00

157.90

195.00

971.00

950.00

320.10

183.00

500.10

150.10

1,620.10

2.80

17.60

15.80

40.20

119.10

500.00

521.00

1,320.00

6.90

131.00

2.00

1.10

2.30

25.10

96.60

13.70

28.60

55.00

69.00

48.20

150.80

100

18

166

63

1,764

206

145

62

33

87

12

93

45

134

9

13

148

25

15

15

11

49

137

33

180

26

60

6

41

1

381

22

30

77

57

135

42

1,189

94

8

11

51

22

49,401

5,515

1,632,325

57,710

7,108,729

293,071

131,694

155,961

61,350

267,354

3,102

1,077,840

217,893

118,148

2,933

8,055

472,410

2,359

1,053

983

14,322

729

1,808,272

11,649

109,250

4,626

39,183

290

571

10

974,494

5,649

63,408

909,128

300,121

776,359

71,783

3,806,776

97,711

1,970

1,282

31,507

8,247

2,157,119.50

16,325.40

6,607,840.00

969,258.40

107,163,057.80

6,664,230.00

1,845,674.70

763,231.50

2,308,507.40

6,179,511.30

124,086.00

1,078,457.10

237,183.50

18,764,804.40

574,675.10

8,051,673.50

474,319,878.20

889,839.50

200,980.10

505,290.90

2,208,483.10

1,199,852.80

5,310,859.60

213,294.50

1,753,828.00

201,304.40

4,735,962.10

157,486.00

299,530.90

13,200.00

6,942,676.10

756,440.80

129,989.80

1,134,986.10

717,299.20

19,645,800.30

7,026,987.10

53,617,100.00

2,857,793.70

109,066.80

89,765.10

1,570,734.60

1,315,922.20

72.00

3.80

4.30

17.80

16.10

32.00

18.90

5.90

42.50

24.00

57.40

1.50

1.70

194.00

220.50

1,030.00

1,029.00

400.00

310.00

539.00

155.00

2,310.00

3.50

22.20

21.40

46.00

148.00

745.00

750.00

3,000.00

8.10

167.00

3.50

1.90

3.10

27.00

110.00

14.50

45.20

67.00

102.00

77.00

170.00

37.00

2.40

1.90

11.00

9.00

19.50

10.00

4.40

29.00

18.60

28.00

0.60

0.60

156.30

171.70

797.00

0.00

0.00

0.00

0.00

108.00

1,600.00

2.60

16.70

14.30

20.00

115.00

487.00

521.00

1,300.00

3.80

130.00

1.70

1.00

1.80

23.00

65.30

2.20

28.60

53.10

65.00

47.10

140.00


(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.)

1.20

0.10

(0.10)

(0.30)

2.90

2.50

0.30

0.20

2.40

0.20

(2.90)

0.00

0.00

1.90

0.00

0.00

1.40

7.60

(19.70)

29.80

1.20

11.00

0.00

0.00

(0.20)

(0.50)

(0.80)

19.00

(4.00)

0.00

0.20

(15.40)

0.10

0.10

0.10

0.00

0.50

0.10

(1.00)

(2.00)

(1.80)

0.10

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



14


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

INDUSTRIAL ASPH.

LANKEM CEYLON

MORISONS

MULLERS

UNION CHEMICALS

PC PHARMA

STANDARD CAPITAL

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

TAPROBANE

VALLIBEL ONE

ADAM CAPITAL

ADAM INVESTMENTS

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

300.00

50.20

532.70

1.30

417.20

0.10

60.00

60.80

180.00

151.00

26.50

6.00

23.00

273.60

126.00

162.50

59.00

14.00

12.20

56.00

3.40

3.10

5.70

18.90

1.00

0.50

16.00

24.60

32.70

55.40

51.60

19.20

8.90

30.00

19.50

9.20

66.20

17.00

48.70

5.70

9.40

285.40

51.10

532.70

1.20

417.20

0.10

64.80

60.00

175.00

155.50

25.90

6.00

22.90

272.10

129.90

161.00

59.00

13.90

12.10

56.60

3.40

3.10

6.00

18.80

0.90

0.50

16.20

25.30

32.10

53.10

52.00

19.00

8.60

30.00

18.10

9.10

68.00

17.40

46.10

5.70

9.90

286.50

56.20

521.00

1.40

449.00

0.20

64.90

61.60

175.00

160.00

27.00

6.10

23.30

274.90

130.00

163.00

60.00

14.10

12.30

57.60

3.50

3.20

6.20

19.60

1.00

0.50

16.70

26.30

33.50

55.40

59.00

19.10

9.00

31.90

19.50

9.20

69.40

17.50

50.00

5.90

9.90

285.00

51.00

521.00

1.10

410.00

0.10

61.00

60.00

170.00

151.00

25.00

5.90

22.30

269.00

126.50

159.50

58.00

13.80

12.00

56.00

3.30

3.00

5.70

18.60

0.90

0.40

15.70

24.50

32.00

53.00

50.70

18.90

8.40

30.00

18.00

9.00

66.30

16.50

46.00

5.70

9.40

8

9

1

150

3

29

4

64

4

39

90

121

41

51

111

393

42

305

87

20

130

122

16

89

60

52

252

35

52

34

8

18

74

49

39

42

5

7

19

35

79

186

734

1

1,542,574

11

605,142

233

63,235

12,471

6,501

89,299

470,612

79,074

6,649

1,757,983

2,267,893

108,140

2,924,447

6,055,048

89,047

1,650,852

1,555,617

41,019

132,310

568,956

660,365

422,607

17,357

23,931

4,720

443

3,768

47,315

126,940

18,798

35,317

925

277

1,517

45,604

259,498

53,083.00

37,629.20

521.00

1,933,872.80

4,549.00

60,576.30

14,993.40

3,808,771.80

2,182,270.00

1,006,687.10

2,339,866.00

2,824,556.90

1,818,207.80

1,805,568.40

225,443,899.20

364,820,012.60

6,365,974.30

40,870,331.40

73,844,393.10

5,053,123.10

5,592,553.60

4,815,842.30

238,465.80

2,473,320.30

531,318.50

328,089.50

6,879,850.80

439,252.90

776,112.10

254,331.00

24,370.90

71,763.70

408,732.60

3,808,288.00

354,373.60

321,922.70

62,912.00

4,768.40

72,409.00

264,429.00

2,464,841.10

377.00

70.40

610.00

1.40

650.00

0.40

100.00

71.80

180.00

196.70

28.90

7.10

24.00

302.80

154.90

180.00

69.50

14.10

14.70

64.90

4.20

3.50

6.70

21.80

1.70

2.20

18.00

27.40

50.00

63.00

69.90

24.90

11.60

42.50

28.00

12.00

113.00

23.00

64.00

7.60

12.00

248.00

40.00

321.00

0.90

390.00

0.10

54.00

55.00

114.00

145.10

0.00

5.60

17.00

255.00

94.60

133.90

54.90

7.50

11.70

0.00

0.80

1.20

3.20

16.20

0.70

0.30

13.20

19.00

31.00

51.10

50.10

15.00

6.30

28.10

10.00

8.80

66.00

16.30

40.00

4.70

9.20


(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.)

(14.60)

0.90

0.00

(0.10)

0.00

0.00

4.80

(0.80)

(5.00)

4.50

(0.60)

0.00

(0.10)

(1.50)

3.90

(1.50)

0.00

(0.10)

(0.10)

0.60

0.00

0.00

0.30

(0.10)

(0.10)

0.00

0.20

0.70

(0.60)

(2.30)

0.40

(0.20)

(0.30)

0.00

(1.40)

(0.10)

1.80

0.40

(2.60)

0.00

0.50


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



15

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

DEFAULT

KINGSBURY

MAHAWELI REACH

PALM GARDEN HOTL

RENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS WASKADUWA

FORTRESS RESORTS

LIGHTHOUSE HOTEL

MARAWILA RESORTS

NUWARA ELIYA

PEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS

DURDANS[NON-VOTING]

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

14.50

18.70

29.30

279.10

20.20

17.60

48.30

18.80

54.00

1.40

7.70

0.90

14.00

3.70

10.20

43.00

2.00

1,159.60

28.50

19.30

20.70

90.80

25.50

11.30

86.10

70.00

62.00

4.80

1.80

32.50

97.20

50.50

66.10

12.70

90.00

25.90

18.00

80.00

36.60

7.30

0.10

14.50

18.50

29.10

275.50

22.00

17.60

44.00

19.90

58.00

1.40

7.30

0.90

13.50

3.70

10.20

43.00

2.10

1,159.60

28.30

19.30

21.00

91.00

25.90

10.90

91.20

71.00

61.00

4.80

1.80

40.20

100.00

55.80

67.00

12.80

85.00

25.40

18.00

80.00

35.00

7.00

0.10

15.10

18.50

30.00

280.50

22.10

17.60

48.30

19.90

58.00

1.40

8.00

1.00

14.90

3.90

10.80

43.00

2.10

1,286.10

28.50

21.20

22.00

91.10

27.50

11.50

91.90

72.90

64.50

4.90

1.90

44.50

101.30

56.80

69.70

12.90

94.90

26.50

18.00

80.00

37.00

7.40

0.10

14.10

18.20

28.10

272.00

21.80

17.50

44.00

18.60

55.00

1.30

7.00

0.80

13.50

3.60

10.10

39.60

2.00

1,270.00

27.40

19.30

20.10

85.00

25.80

10.80

90.30

71.00

60.00

4.80

1.70

31.10

92.00

50.00

66.30

12.20

76.00

25.00

17.70

79.00

34.90

6.90

0.10

18

9

15

34

6

2

18

58

19

74

28

97

4

35

63

7

91

7

17

3

6

4

27

43

9

9

19

36

14

788

221

191

9

117

43

32

10

11

88

77

18

10,572

1,616

2,120

5,421

627

272

1,155

16,878

4,280

434,121

14,282

903,063

2,198

51,977

248,111

39

769,776

34

1,096

16

5,735

819

47,084

45,338

352

11,833

2,319

141,083

120,660

6,028,601

202,466

308,627

627

1,524,986

24,178

28,592

13,604

3,627

32,279

155,287

688,596

152,674.60

29,879.20

60,308.40

1,486,342.20

13,794.40

4,785.00

51,439.40

316,871.90

247,569.70

574,014.50

105,193.10

812,775.80

29,699.60

192,727.00

2,530,097.60

1,589.70

1,607,009.60

43,288.20

30,903.50

316.70

118,981.90

72,013.00

1,278,467.50

499,995.80

31,909.20

840,144.90

145,603.70

677,329.80

207,461.90

255,238,203.10

19,956,796.70

16,666,754.50

42,021.30

19,077,975.90

2,113,016.30

725,577.80

242,547.00

289,336.00

1,133,318.50

1,111,754.30

68,859.60

17.50

23.00

40.00

372.50

28.00

24.00

68.00

31.20

66.00

2.20

10.50

1.30

19.30

5.30

15.80

60.00

2.80

1,700.00

37.50

27.90

29.80

95.00

30.00

12.70

109.90

85.00

71.00

5.20

2.20

44.50

130.10

62.00

90.00

14.50

410.00

28.00

20.50

105.00

43.40

8.30

0.20

13.50

17.50

23.50

270.00

20.10

16.00

44.00

18.60

48.10

1.10

6.00

0.80

11.00

2.90

10.10

39.50

2.00

1,110.00

27.00

16.30

19.60

70.00

23.80

9.10

75.00

60.20

57.00

4.20

1.40

21.10

89.00

39.10

60.50

9.80

55.00

17.10

13.30

72.00

26.00

5.40

0.10


(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

(0.20)

(0.20)

(3.60)

1.80

0.00

(4.30)

1.10

4.00

0.00

(0.40)

0.00

(0.50)

0.00

0.00

0.00

0.10

0.00

(0.20)

0.00

0.30

0.20

0.40

(0.40)

5.10

1.00

(1.00)

0.00

0.00

7.70

2.80

5.30

0.90

0.10

(5.00)

(0.50)

0.00

0.00

(1.60)

(0.30)

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



16

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

ROYAL CERAMIC

SAMSON INTERNAT.

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

45.00

86.00

7.30

21.00

72.70

12.30

47.10

44.30

18.00

85.20

7.40

1,481.70

14.40

15.30

53.70

13.00

10.50

39.00

95.00

42.00

125.00

7.80

25.60

43.30

117.90

9.00

95.20

71.20

69.50

104.00

49.50

71.00

150.20

110.10

100.00

11.80

6.20

31.50

133.00

118.00

85.00

2.80

147.50

65.10

38.10

72.00

63.00

45.00

85.00

7.40

21.10

71.00

12.00

47.00

45.00

18.30

89.70

7.30

1,481.70

14.20

15.00

55.00

13.00

8.90

39.00

93.00

44.50

125.50

7.60

26.10

44.00

121.10

9.00

96.00

70.90

75.10

104.00

50.00

76.00

151.10

109.00

100.00

11.50

6.20

31.50

136.90

116.30

85.00

2.90

147.50

66.20

38.40

72.00

62.50

45.80

88.00

7.60

21.90

74.00

12.40

55.90

45.00

18.50

90.00

7.90

1,125.00

14.70

15.30

55.00

13.50

10.50

40.90

98.00

47.00

134.00

7.90

26.70

44.00

123.50

9.40

97.00

72.80

76.00

110.90

50.50

80.00

152.00

116.60

100.00

12.00

6.30

31.80

138.00

118.50

85.30

3.10

140.00

69.00

39.50

73.90

63.00

45.00

83.30

7.10

21.00

70.50

11.80

43.00

43.20

17.80

88.30

7.30

1,125.00

14.10

15.00

55.00

12.90

8.90

35.00

93.00

42.40

124.20

7.30

25.40

42.00

114.30

8.90

94.10

70.10

68.50

102.00

49.30

74.90

151.00

109.00

98.00

11.30

6.20

31.00

131.10

116.00

85.00

2.80

137.10

66.00

38.00

70.00

62.10

16

32

31

81

13

88

5

16

78

9

71

1

46

21

2

58

69

5

25

408

42

173

81

59

858

108

15

247

447

48

97

40

15

10

31

14

74

3

110

114

7

274

2

73

177

81

60

6,819

81,296

20,651

75,410

1,005

64,355

250

13,779

192,744

4,554

362,042

1

63,190

15,764

2,900

122,134

114,199

177

4,587

616,875

9,238

357,151

40,215

41,732

1,167,780

161,981

4,272

244,431

143,239

41,144

96,989

14,177

1,345

2,125

8,476

7,710

1,029,259

48

179,003

51,337

700

3,779,267

7

132,266

760,969

898,253

180,515

306,873.40

6,909,928.20

150,404.70

1,597,149.40

71,425.60

771,926.90

11,396.90

610,843.20

3,467,743.80

408,338.90

2,715,265.80

1,125.00

900,489.80

236,955.40

159,500.00

1,587,340.00

1,062,919.20

6,891.40

427,451.70

27,990,495.30

1,163,228.10

2,708,127.70

1,043,350.20

1,803,076.70

137,124,992.50

1,455,995.90

404,518.20

17,439,319.20

10,487,698.40

4,272,715.00

4,844,471.90

1,077,814.60

203,196.30

233,930.40

840,912.00

88,745.20

6,391,079.80

1,511.20

23,976,902.10

6,012,529.70

59,511.10

11,163,486.50

962.60

9,114,336.00

29,259,458.10

64,162,665.50

11,313,165.90

58.20

96.50

9.40

29.90

84.00

15.80

60.00

60.00

21.80

115.00

9.00

1,849.00

15.60

16.50

65.00

14.10

11.80

55.30

120.00

64.90

233.80

8.30

45.30

53.40

179.90

10.40

125.00

94.80

99.80

132.00

67.00

94.50

179.90

121.40

130.50

12.80

6.40

40.00

173.20

134.70

117.60

3.50

179.90

80.00

46.90

78.00

71.00

42.00

75.40

5.00

20.70

63.10

11.00

0.00

43.00

17.30

69.00

7.30

1,112.00

12.10

12.30

42.10

6.30

5.00

27.00

85.10

41.80

123.00

4.30

25.00

41.10

109.00

5.30

74.00

63.30

57.30

100.10

49.00

60.00

108.90

95.00

92.00

9.10

5.20

27.00

130.40

113.00

75.70

2.80

120.00

62.00

35.00

55.00

46.00


(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.)

0.00

(1.00)

0.10

0.10

(1.70)

(0.30)

(0.10)

0.70

0.30

4.50

(0.10)

0.00

(0.20)

(0.30)

1.30

0.00

(1.60)

0.00

(2.00)

2.50

0.50

(0.20)

0.50

0.70

3.20

0.00

0.80

(0.30)

5.60

0.00

0.50

5.00

0.90

(1.10)

0.00

(0.30)

0.00

0.00

3.90

(1.70)

0.00

0.10

0.00

1.10

0.30

0.00

(0.50)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



17

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

RICH PIERIS EXP

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

INDO MALAY

SELINSING

SHALIMAR

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

NAMUNUKULA

TALAWAKELLE

WATAWALA

5.10

20.50

13.70

14.30

210.80

1.30

0.50

7.70

77.80

78.00

510.90

1,234.90

300.00

73.00

218.00

1,429.60

875.00

1,726.60

30.10

24.10

23.00

6.10

2.70

19.70

7.70

5.40

2.70

37.00

16.30

29.00

40.80

69.00

90.00

17.50

17.70

11.90

11.50

91.20

58.50

30.00

5.00

20.50

14.00

14.00

210.00

1.20

0.40

7.30

78.80

77.10

510.00

1,110.90

330.00

76.30

212.70

1,429.60

875.00

1,726.60

30.10

23.90

22.30

5.80

2.70

20.50

7.90

5.50

2.80

36.60

17.70

28.60

39.80

67.20

87.00

15.60

18.40

12.00

11.40

90.00

58.00

29.40

5.10

20.80

14.60

15.00

212.00

1.40

0.50

7.90

80.00

79.80

530.00

1,190.00

355.90

76.30

220.00

1,580.00

925.00

1,980.00

31.10

24.10

23.40

6.30

2.80

21.10

8.10

5.60

2.80

38.50

18.60

29.60

40.00

69.20

90.00

18.50

18.80

12.20

11.90

92.20

60.00

30.50

5.00

20.40

13.70

14.00

208.00

1.20

0.40

7.30

75.00

77.00

500.10

1,110.00

300.00

73.60

210.20

1,205.10

875.10

1,400.30

30.00

23.30

22.10

5.70

2.60

19.50

7.60

5.40

2.60

36.00

16.00

28.00

34.10

67.10

81.20

15.30

17.20

11.70

11.30

85.00

58.00

29.30

9

99

12

27

36

126

52

209

19

10

29

6

42

55

140

3

8

5

142

118

32

30

143

26

199

37

22

370

295

44

14

34

9

182

216

472

219

18

103

60

12,426

348,213

3,410

41,988

7,449

553,052

373,516

154,116

1,360

1,261

26,700

194

623

294,926

277,225

5

12

11

345,792

29,873

26,286

34,469

953,806

121,738

981,566

298,173

23,912

395,226

464,708

32,528

1,577

9,415

3,774

120,536

257,600

2,402,090

630,841

2,382

126,750

78,140

62,179.00

7,136,064.50

47,666.00

590,120.00

1,560,214.00

684,213.40

154,253.70

1,159,533.50

104,828.00

97,440.80

13,615,698.00

217,879.10

209,323.70

21,900,966.50

60,823,475.20

6,400.40

11,005.10

17,261.50

10,417,760.60

710,418.40

590,566.50

200,181.40

2,543,016.40

2,522,407.90

7,720,337.10

1,640,318.70

64,951.40

14,802,246.70

8,186,794.40

919,887.90

61,794.60

641,772.00

335,843.20

1,929,510.80

4,707,332.20

28,642,145.70

7,316,358.50

214,703.00

7,504,476.50

2,337,911.30

5.90

25.50

18.00

16.00

240.00

2.10

0.60

8.70

80.00

93.50

639.00

1,385.00

355.90

94.80

349.40

1,650.00

1,600.00

2,400.00

36.50

35.10

35.70

7.60

3.20

24.20

9.00

5.80

3.20

39.40

18.60

30.00

43.90

78.20

99.00

21.00

20.40

13.30

13.00

99.50

60.00

36.10

4.20

18.40

11.00

12.00

200.00

0.70

0.30

4.00

60.00

69.00

490.00

1,000.00

250.10

70.50

201.00

1,075.10

806.10

1,360.60

27.70

23.30

20.00

4.80

2.50

18.00

6.90

0.00

2.30

10.60

7.60

15.00

27.40

45.00

48.70

8.80

4.70

2.50

2.50

65.00

29.50

19.00


(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)

0.00

0.30

(0.30)

(0.80)

(0.10)

(0.10)

(0.40)

1.00

(0.90)

(0.90)

(124.00)

30.00

3.30

(5.30)

0.00

0.00

0.00

0.00

(0.20)

(0.70)

(0.30)

0.00

0.80

0.20

0.10

0.10

(0.40)

1.40

(0.40)

(1.00)

(1.80)

(3.00)

(1.90)

0.70

0.10

(0.10)

(1.20)

(0.50)

(0.60)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



18

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

ELPITIYA

HAPUGASTENNE

MASKELIYA

UDAPUSSELLAWA

AGALAWATTE

COLOMBO CITY

E B CREASY

GESTETNER

HUNTERS

MERC. SHIPPING

RENUKA CAPITAL

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

CEYLON PRINTERS

PARAGON

DIALOG

SLT

BROWNS

C.W.MACKIE

EASTERN MERCHANT

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

CFT

OFFICE EQUIPMENT

RADIANT GEMS

30.80

34.40

25.70

51.60

20.70

950.00

1,250.00

107.30

400.00

60.10

5.30

2.90

5.20

55.50

82.00

68.90

12.70

30.50

86.00

49.50

7.00

46.00

1.40

1.30

6.00

63.80

27.30

30.70

34.00

26.20

53.00

20.70

950.00

1,250.00

113.50

400.00

60.10

5.30

2.80

5.10

55.30

85.20

70.00

13.30

30.10

85.40

51.00

7.10

46.00

1.40

1.20

5.70

63.60

26.10

31.70

35.00

26.90

54.00

22.00

964.90

1,250.00

121.90

425.00

70.00

5.50

2.90

5.50

58.00

90.00

74.00

13.40

31.30

88.00

51.90

7.20

46.20

1.50

1.30

6.10

64.90

31.20

30.50

33.20

25.10

51.10

20.00

921.00

1,250.00

113.50

400.00

55.00

5.20

2.80

5.00

54.40

85.00

70.00

12.70

30.00

85.00

49.40

6.90

45.00

1.30

1.20

5.70

60.00

25.80

151

36

544

88

16

12

1

18

10

5

190

67

405

29

2

3

193

39

11

15

37

49

104

17

64

18

16

224,690

19,425

991,593

62,432

10,538

219

84

1,473

429

38

537,735

1,141,045

1,275,655

22,457

700

281

13,893,166

8,201

5,751

2,027

95,835

28,260

1,001,281

268,718

156,126

1,806

2,320

6,955,124.90

666,109.60

25,926,068.90

3,272,480.90

215,211.60

208,140.80

105,000.00

171,924.10

171,820.00

2,190.50

2,873,768.10

3,204,926.00

6,698,497.90

1,245,925.40

59,625.00

19,794.00

179,277,390.20

250,054.10

491,535.90

103,019.50

675,661.50

1,287,340.70

1,397,717.20

322,512.60

934,181.10

111,905.40

65,265.40

33.70

37.30

27.00

54.90

25.00

1,150.00

1,499.00

125.00

450.00

84.10

2,500.00

3.10

6.00

69.90

108.00

93.00

13.40

37.40

104.90

59.90

8.40

149.90

1.70

1.50

6.60

84.90

31.90

16.00

14.60

6.00

16.90

16.10

690.00

950.10

96.00

315.00

50.20

4.30

1.90

3.20

51.00

49.00

50.00

10.10

28.00

68.00

47.00

4.80

43.00

0.90

0.80

4.00

46.20

20.00


(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)

(0.40)

0.50

1.40

0.00

0.00

0.00

6.20

0.00

0.00

0.00

(0.10)

(0.10)

(0.20)

3.20

1.10

0.60

(0.40)

(0.60)

1.50

0.10

0.00

0.00

(0.10)

(0.30)

(0.20)

(1.20)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



19

All Share Index

23-10-2017 24-10-2017 25-10-2017 26-10-2017 27-10-2017

6,570.56 6,590.50 6,614.55 6,633.20 6,612.91

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

17,252.99 17,291.43 17,510.91 17,620.32 17,539.14

22,869.20 23,072.27 23,207.48 23,096.70 22,916.54

6,319.05 6,218.66 6,203.98 6,202.24 6,277.23

2,580.12 2,566.30 2,569.17 2,579.95 2,568.16

1,752.30 1,746.51 1,742.30 1,750.21 1,748.79

971.76 968.47 973.41 976.71 976.71

987.02 1,018.59 988.09 984.77 978.66

2,900.12 2,900.67 2,896.25 2,909.67 2,901.94

41.68 41.12 42.23 41.12 40.56

12,736.80 12,579.70 12,613.41 12,984.88 13,189.28

573.30 571.94 579.16 577.79 580.40

4,120.75 4,103.99 4,133.53 4,168.23 4,149.64

14,110.43 14,245.69 14,220.30 14,179.56 14,270.67

56,760.35 57,902.85 56,915.06 57,010.27 57,034.07

1,055.34 1,059.48 1,051.91 1,049.18 1,048.28

127.78 129.00 129.21 128.05 128.45

18,953.20 19,077.54 19,025.19 19,006.88 18,919.89

27,159.43 27,279.71 27,274.34 27,274.34 27,226.02

178.33 180.45 180.65 181.36 181.87

16,756.52 16,855.18 16,832.96 16,774.76 16,904.77

52 Week High

17,828.64

24,238.92

7,083.23

2,787.71

1,915.94

1,045.76

1,100.34

3,114.13

46.69

14,490.85

654.41

4,702.61

16,442.29

72,544.56

1,090.09

154.90

22,755.58

29,541.52

182.96

18,435.82

6,766.14 5,974.94

14,504.04

20,771.37

5,849.20

2,333.20

1,497.64

787.02

924.55

2,860.38

31.65

10,653.09

569.92

4,078.40

14,084.19

55,748.76

613.07

126.86

15,813.97

23,864.91

160.43

15,507.95

52 Week Low

27-10-2017 20-10-2017 13-10-2017 06-10-2017 28-10-2016 30-10-2015

4,167,055,680.70 3,926,167,789.20 7,211,879,620.40 5,260,768,207.20 1,242,133,316.50 4,450,563,270.30Total Turnover (Rs.)

121,897,641 170,703,612 261,009,861 138,874,415 54,855,126 107,173,911Share Volume (No.)

26,830 19,180 38,684 34,099 12,778 22,701Trades (No.)

5 4 5 4 5 4Market Days

Trading figures for the last four weeks and previous 2 years

833,411,136.14 981,541,947.30 1,442,375,924.08 1,315,192,051.80 248,426,663.30 1,112,640,817.58Total Turnover (Rs.)

24,379,528 42,675,903 52,201,972 34,718,604 10,971,025 26,793,478Share Volume (No.)

5,366 4,795 7,737 8,525 2,556 5,675Trades (No.)

Trading Volumes

Averages

Previous Years

lafIa;% jYfhka ñ, o¾Ylh $ JiwuPjpahd tpiy Rl;b - thu epiwtpy; Rl;bfs;

miq.sh i;s 4 yd miq.sh jir 2 i|yd .kqfokq ixLHdjfle;j ehd;F thuq;fs; kw;Wk; fle;j 2 tUlq;fSf;fhd tpahghug; Gs;sptpguq;fs;

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,827.14 3,825.11 3,861.45 3,896.03 3,872.50 3,933.51 3,398.17

20

23-10-201724-10-201725-10-201726-10-201727-10-2017

Date

1,009,321,174.80 743,544,527.40 892,751,219.40

1,169,446,180.30 351,992,578.80

Turnover(Rs.)

27,836,961 34,843,972 20,475,633 21,095,567 17,645,508

Shares(No.)

4,857 5,094 5,959 5,161 5,759

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

24-10-201625-10-201626-10-201627-10-201628-10-2016

Date

301,293,312.50 135,907,669.30 311,623,733.00 204,663,196.00 288,645,405.70

Turnover(Rs.)

10,946,806 14,007,113 10,358,774 8,759,321

10,783,112

Shares(No.)

2,770 2,295 2,425 2,674 2,614

Trades(No.)

Current Week (Previous Year) /

DIAL

HNB

LION

SAMP

HHL

CFIN

CARS

COMB

LLUB

KHL

Company ID

DIALOG

HNB

LION BREWERY

SAMPATH

HEMAS HOLDINGS

CENTRAL FINANCE

CARSONS

COMMERCIAL BANK

CHEVRON

KEELLS HOTELS

Company Name

10.74

10.01

5.25

5.21

4.92

2.87

1.94

1.85

1.69

1.6

Points

Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10 $ mgtpR

,d; thuj;Jf;fhd mirtpw;F gq;fspg;G toq;fpa Kjy; 10 rpwe;j gpizaq;fs;

23-OCT-17

23-OCT-17

24-OCT-17

24-OCT-17

24-OCT-17

25-OCT-17

25-OCT-17

25-OCT-17

25-OCT-17

25-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

26-OCT-17

27-OCT-17

Trade Date

SAMPATH

SOFTLOGIC

ASCOT HOLDINGS

ASCOT HOLDINGS

DIALOG

COLD STORES

CDB

JKH

JKH

TOKYO CEMENT

ORIENT FINANCE

COLD STORES

COLD STORES

HEMAS HOLDINGS

HEMAS HOLDINGS

HEMAS HOLDINGS

JKH

JKH

PEOPLES LEASING

Company Name

324.80

12.20

42.50

42.50

12.90

1,005.00

71.00

159.90

159.90

71.00

15.50

1,005.00

1,005.00

128.30

128.30

128.30

162.00

162.00

17.50

Price (Rs.)

1,500,000

3,396,497

1,472,082

3,104,680

13,147,207

137,154

350,000

220,934

779,066

450,000

1,800,000

21,655

196,005

193,983

250,000

806,017

125,000

168,702

2,585,000

Quantity

487,200,000.00

41,437,263.40

62,563,485.00

131,948,900.00

169,598,970.30

137,839,770.00

24,850,000.00

35,327,346.60

124,572,653.40

31,950,000.00

27,900,000.00

21,763,275.00

196,985,025.00

24,888,018.90

32,075,000.00

103,411,981.10

20,250,000.00

27,329,724.00

45,237,500.00

Turnover (Rs.)

Crossings for the week /

iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;

ffoksl moku u; .kqfokq ixLHd o;a; $

fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;

,t;thuk; ,t;thuk; (fle;j tUlk;)

jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;

i;sh ;=< idlÉPd l< .kqfokq $

.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T

thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit

21

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS LAND AND PROPERTY

PRIME FINANCE

ARPICO INSURANCE (+)

NATION LANKA

BRAC LNKA FNANCE

CENTRAL FINANCE

LUCKY LANKA[LLMP.X0000]

LION BREWERY

LUCKY LANKA

RAIGAM SALTERNS

CEYLON BEVERAGE

LANKEM DEV.

DOCKYARD (+)

STANDARD CAPITAL

LANKEM CEYLON

CIC[CIC.X0000]

TAPROBANE

HEMAS HOLDINGS

CARSONS

SUNSHINE HOLDING

ODEL PLC

HAYLEYS FABRIC

SERENDIB HOTELS

TANGERINE

TAL LANKA

KEELLS HOTELS

MARAWILA RESORTS

DURDANS

ASIRI

DURDANS[CHL.X0000]

ASCOT HOLDINGS

CEYLON INV.

CEYLON GUARDIAN

CFI

LANKA CENTURY

PDL (+)

EQUITY TWO PLC

OVERSEAS REALTY (+)

ON'ALLY

CITY HOUSING

Company Name Company Name





24.20

18.00

1.50

38.00

93.00

1.30

525.20

2.10

2.40

569.00

13.80

96.70

64.80

51.10

50.10

6.00

129.90

155.50

56.60

25.30

16.20

22.00

58.00

19.90

9.90

2.10

91.20

25.90

71.00

40.20

55.80

100.00

67.00

12.80

89.70

55.00

18.30

45.00

7.40

Current ClosePrice (Rs.)










21.70

16.20

1.40

35.50

87.00

1.20

495.40

2.00

2.30

550.00

13.70

96.20

60.00

50.20

50.00

5.70

126.00

151.00

56.00

24.60

16.00

20.20

54.00

18.80

9.40

2.00

86.10

25.50

70.00

32.50

50.50

97.20

66.10

12.70

85.20

53.70

18.00

44.30

7.30

Previous ClosePrice (Rs.)










11.52

11.11

7.14

7.04

6.90

8.33

6.02

5.00

4.35

3.45

0.73

0.52

8.00

1.79

0.20

5.26

3.10

2.98

1.07

2.85

1.25

8.91

7.41

5.85

5.32

5.00

5.92

1.57

1.43

23.69

10.50

2.88

1.36

0.79

5.28

2.42

1.67

1.58

1.37

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,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH





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

22

MANUFACTURING MOTORS

POWER AND ENERGY PLANTATIONS

STORES AND SUPPLIES SERVICES

TELECOMMUNICATIONS TRADING

HAYLEYS FIBRE

LANKA ALUMINIUM

ACL

SIERRA CABL

REGNIS (+)

SATHOSA MOTORS

UNITED MOTORS

AUTODROME

RESUS ENERGY

MACKWOODS ENERGY

VALLIBEL

VIDULLANKA

BOGAWANTALAWA

MADULSIMA (+)

UDAPUSSELLAWA (+)

MASKELIYA

MALWATTE (+)

GESTETNER CEYLON PRINTERS

PARAGON

DIALOG (+) C.W.MACKIE

EASTERN MERCHANT





75.10

76.00

44.50

2.90

136.90

330.00

76.30

78.80

20.50

2.80

7.90

5.50

17.70

18.40

53.00

26.20

12.00

113.50 85.20

70.00

13.30 51.00

7.10









69.50

71.00

42.00

2.80

133.00

300.00

73.00

77.80

19.70

2.70

7.70

5.40

16.30

17.70

51.60

25.70

11.90

107.30 82.00

68.90

12.70 49.50

7.00









8.06

7.04

5.95

3.57

2.93

10.00

4.52

1.29

4.06

3.70

2.60

1.85

8.59

3.95

2.71

1.95

0.84

5.78 3.90

1.60

4.72 3.03

1.43

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)





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,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]





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

23

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS HOTELS AND TRAVELS

HEALTH CARE INVESTMENT TRUSTS

INFORMATION TECHNOLOGY LAND AND PROPERTY

TRADE FINANCE

ARPICO

PEOPLE'S MERCH

ASIA CAPITAL

SINHAPUTHRA FIN[SFL.P0000]

KEELLS FOOD

KOTMALE HOLDINGS

RENUKA FOODS[COCO.X0000]

TEA SMALLHOLDER

DILMAH CEYLON

MTD WALKERS MULLERS

INDUSTRIAL ASPH.

CHEMANEX

CIC

ADAM CAPITAL

C T HOLDINGS

DUNAMIS CAPITAL

AITKEN SPENCE

JKH

SIGIRIYA VILLAGE

EDEN HOTEL LANKA

HUNAS FALLS

BANSEI RESORTS

AHOT PROPERTIES

ASIRI SURG

LANKA HOSPITALS (+)

LEE HEDGES

GUARDIAN CAPITAL

RENUKA HOLDINGS

E - CHANNELLING SERENDIB ENG.GRP

EAST WEST

COMMERCIAL DEV. (+)

YORK ARCADE

SEYLAN DEVTS (+)






40.00

143.30

13.70

8.40

8.60

131.10

190.40

15.90

43.90

525.00

29.00 1.20

285.40

56.80

69.10

0.90

175.00

25.90

60.00

161.00

44.00

18.10

46.10

7.30

53.10

10.90

61.00

85.00

35.00

25.40

7.00 8.90

12.00

71.00

15.00

14.20











42.90

151.60

14.30

8.70

8.90

146.50

210.10

16.10

44.40

529.00

30.00 1.30

300.00

58.80

70.90

1.00

180.00

26.50

60.80

162.50

48.30

19.50

48.70

7.70

55.40

11.30

62.00

90.00

36.60

25.90

7.30 10.50

12.30

72.70

15.30

14.40











(6.76)

(5.47)

(4.20)

(3.45)

(3.37)

(10.51)

(9.38)

(1.24)

(1.13)

(0.76)

(3.33) (7.69)

(4.87)

(3.40)

(2.54)

(10.00)

(2.78)

(2.26)

(1.32)

(0.92)

(8.90)

(7.18)

(5.34)

(5.19)

(4.15)

(3.54)

(1.61)

(5.56)

(4.37)

(1.93)

(4.11) (15.24)

(2.44)

(2.34)

(1.96)

(1.39)

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

24

MANUFACTURING MOTORS

OIL PALMS POWER AND ENERGY

PLANTATIONS SERVICES

TELECOMMUNICATIONS TRADING

BLUE DIAMONDS[BLUE.X0000]

BLUE DIAMONDS

LANKA CEMENT (+)

ACME

LAXAPANA

LANKA ASHOK

C M HOLDINGS

DIMO

BUKIT DARAH LOTUS HYDRO

LAUGFS GAS[LGL.X0000]

LAUGFS GAS

KOTAGALA

KELANI VALLEY (+)

KEGALLE

KAHAWATTE (+)

WATAWALA

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

SLT (+) TESS AGRO[TESS.X0000]

CFT

RADIANT GEMS

BROWNS

OFFICE EQUIPMENT





0.40

1.20

7.30

7.60

11.50

1,110.90

77.10

510.00

212.70 5.80

22.30

23.90

15.60

87.00

67.20

39.80

29.40

2.80

5.10

55.30

30.10 1.20

5.70

26.10

85.40

63.60









0.50

1.30

7.70

7.80

11.80

1,234.90

78.00

510.90

218.00 6.10

23.00

24.10

17.50

90.00

69.00

40.80

30.00

2.90

5.20

55.50

30.50 1.30

6.00

27.30

86.00

63.80









(20.00)

(7.69)

(5.19)

(2.56)

(2.54)

(10.04)

(1.15)

(0.18)

(2.43) (4.92)

(3.04)

(0.83)

(10.86)

(3.33)

(2.61)

(2.45)

(2.00)

(3.45)

(1.92)

(0.36)

(1.31) (7.69)

(5.00)

(4.40)

(0.70)

(0.31)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Daily Movements Corporate Debt on 27-10-2017

Closed End Fund Price changes during the week 23-10-2017 to 27-10-2017

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

8.30

100.00

8.10

105.00

8.50

105.00

8.10

102.50

9

8

52,321

5,520

424,361.60

579,075.00

(0.20)

5.00

10.14

136.17





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,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]





mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp









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

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;

jpdrup jdpahHJiwf; fld;fspd; mirTfs;

25

BANKS FINANCE AND INSURANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE

ARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDBCDBCDBCDBCDB

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDITCOM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

BBB-

BBB-BBB-

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAAAAAAAA

BBB-

BBB-BBB-

A+A+A+

A+

BBB+BBB+

BB

100 100 100 100 100

100 100 100 100 100

100 100 100 100

100

100 100 100 100 100 100 100 100 100 100 100 100 100 100 100 100

100 100 100 100 100

100 100

1,000 100

100 100 100

100 100 100

100 100 100

100

100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

03-09-2014

06-02-201507-04-2017

19-04-201710-10-2017

09-08-2017

17-08-2017

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

10-09-2014

29-08-201618-05-2017

18-09-201710-12-201502-12-2014

10-12-2015

11-08-2015

14-08-201401-12-201413-10-2017

19-09-2017

13-01-2017

16-02-2017

Last Traded

Date

01/12/1229/12/1430/09/1330/09/1329/12/14

29/11/1329/11/1329/12/1625/10/1306/10/15

29/12/1606/10/1506/10/1529/12/16

29/12/16

06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1430/11/1230/11/1230/11/1225/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15

19/12/1303/06/1619/12/1319/12/1303/06/16

12/12/1312/12/1317/06/1301/06/15

12/12/1301/06/1501/06/15

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

19/02/1310/12/1501/06/15

10/12/15

28/10/16

30/11/1729/12/1830/09/1830/09/1829/12/19

28/11/1828/11/1828/12/2424/10/2305/10/20

28/12/2105/10/2005/10/2328/12/21

28/12/24

05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1929/11/1729/11/1729/11/1724/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23

19/12/1803/06/2119/12/1819/12/1803/06/21

12/12/1812/12/1817/06/1801/06/18

12/12/1701/06/1901/06/20

12/03/1912/03/1821/07/20

18/02/1810/12/2001/06/20

10/12/20

27/10/21

MaturityDate

IssuedDate

Code

ALLI/BC/30/11/17F20ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/18C16.5ALLI/BC/30/09/1800DALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12

29/10/1728/12/1729/12/17

28/12/17

29/12/1729/10/1727/12/1724/10/1804/10/18

27/12/1704/01/1804/04/1828/12/17

28/12/17

04/04/1820/03/1820/03/1820/09/1820/09/1820/12/1729/11/1729/11/1729/11/1724/10/1824/04/1824/04/1824/04/1824/10/1824/10/1804/10/18

18/12/1701/12/1716/12/1716/12/1701/12/17

29/12/1730/12/1729/12/1729/12/17

12/12/1729/12/1730/12/17

30/12/1730/12/1730/12/17

29/12/1709/12/1729/12/17

09/12/17

26/04/18

Next Coupon Due Date


9.00 14.88

15.00 16.67

13.34

14.67

9.01

13.00

8.88

12.72 12.68

15.31 9.50 9.00

8.65

9.24

10.00 9.47

20.04

11.22

15.98

121.00 100.00 122.85 81.57

100.00

102.45 100.00 100.00 101.50 100.00

100.00 100.00 100.00 100.00

100.00

96.00 100.00 100.00 100.00 96.87

100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00

110.00 100.00 100.00 106.00 100.19

98.00 111.14

1,172.57 100.00

108.29 100.00 101.15

110.34 110.10 100.67

100.00 100.00 98.00

100.00

87.17

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp

kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;

209

16.5

9.35

16.7516.6712.6813.758.25

12.688

11.3413.25

12.75

11.3410.4310.438.25

87.75

12.8116

15.2513

12.611.1311.1313.2513.25

9.5

1511.8515.5

1612.75

13.513.9514.758.35

13.259

9.52

1413.759.75

2012.9910.5

10.4

12

121201

412211

2421

1

2221142121222111

42212

2142

221

111

424

2

2

26

BANKS FINANCE AND INSURANCECOMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFC

HDFCHDFCHNB

HNB

HNB

HNBHNB

HNBHNB

HNBHNBHNB

HNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLCMERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK

AAAAAA

BBB

A+

AA-

A+A+

BBB+BBB+BBB+

AA-AA-AA-AA-

100

100

100

100 100 100

100

100

100

100

100

100

100

100 100 100

100

100

100 100

100 100

100 100 100

100 100 100 100 100 100

100

100

100 100

100

100

100

100 100 100 100


listing)

Par Value (Rs.)

17-03-2016

27-07-2017

04-07-201610-08-2017

29-03-2017

19-08-2015

17-06-2016

11-03-2015

24-01-2017

25-07-2017

21-06-201718-02-2016

31-12-201425-09-2017

29-03-201624-03-201611-08-2015

18-04-2017

10-08-2017

22-06-2015

07-04-201728-04-2017

27-04-2017

Last Traded

Date

28/10/16

09/03/16

09/03/16

29/08/1429/08/1418/03/16

09/11/16

09/11/16

10/06/15

10/06/15

06/02/15

20/11/15

20/11/15

24/10/1320/11/1515/12/14

15/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

05/09/1101/08/0701/11/16

25/05/0707/06/0729/11/1329/11/1329/11/1326/01/15

26/01/15

26/01/15

24/11/1403/05/17

13/11/14

13/11/14

03/05/17

28/03/1328/03/1317/12/1317/12/13

27/10/26

08/03/26

08/03/21

29/08/1929/08/1918/03/19

09/11/21

09/11/23

10/06/20

10/06/20

06/02/20

20/11/20

20/11/25

23/10/1820/11/2014/12/17

14/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

04/09/2131/07/2201/11/21

31/03/2131/03/2428/11/1828/11/1828/11/1825/01/20

25/01/20

25/01/20

24/11/1902/05/22

12/11/19

12/11/19

02/05/22

27/03/1827/03/1816/12/1716/12/17

MaturityDate

IssuedDate

Code

COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HNB/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/BC/04/09/21A11.5HNB/BC/31/07/22B16.75HNB/BD/01/11/21-C2362-11.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FLFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18C16.7MBSL/BC/27/03/18D16.5MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25

26/04/18

07/03/18

07/03/18

29/12/1729/12/1717/03/18

08/11/17

08/11/17

09/06/18

09/06/18

30/12/17

19/11/17

18/11/17

30/12/1718/11/1714/12/17

29/12/17

31/10/17

09/06/1829/12/17

29/08/1824/03/18

29/12/1729/06/1831/10/17

29/10/1730/12/1729/12/1729/12/17

29/12/17

30/12/17

29/12/1702/05/18

30/12/17

29/12/17

02/11/17

29/12/1729/10/1716/12/1729/10/17



11.25

17.96

14.83 10.50

12.71

9.00

10.50

12.20

16.97

13.00

12.00 11.38

14.18 15.90

13.11 13.08 9.79

13.00

12.25

9.75

16.69 13.50

13.25

100.00

100.00

81.40

88.05 101.09 100.00

100.00

100.00

100.00

101.44

97.02

100.00

100.00

109.16 100.00 92.00

100.00

99.85

101.70 89.00

70.13 88.00

100.00 100.00 100.00

20.90 14.68

102.00 104.00 112.98 100.00

90.84

100.00

93.60 100.00

97.35

100.00

100.00

100.00 102.53 100.00 100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.25

11.25

10.75

1010.21

10.625

12.15

12.75

9.1

9.4

9.5

10.5

12

15.513.226.88

8.33

13

147.75

811.25

11.516.7511.75

1415

14.59.1

9

9.25

915

9

8.75

14.5

16.716.513.5

13.25

2

2

2

441

1

1

1

1

1

2

1

142

2

1

12

11

211

00

12122

4

1

41

1

2

2

4124

12

27

BANKS FINANCE AND INSURANCEMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANK

NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST

NATIONS TRUST

PAN ASIA

PAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIA

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGRDB

RDB

RDBSAMPATHSAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATHSAMPATHSAMPATH

SANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANKSEYLAN BANK

AA-

AA-BBB+

A+A+A+A+A-

BBBBBB

AA-

AA-

AA-

A+

A+

BBB+BBB+

100 100 100 100 100

100 100 100 100 100 100 100 100

100

100

100 100 100 100 100

100 100

100

100

100 100

100

100 100

100

100 100 100

100 100

100

100 100 100

100

100

100 100

100 100


listing)

Par Value (Rs.)

04-05-2016

07-04-201729-09-201602-02-2017

26-09-201710-07-201726-05-201707-03-201716-10-2017

02-12-2016

29-03-2017

31-12-2014

29-08-2016

21-09-2017

13-02-2015

02-12-2016

05-07-2016

03-12-2015

25-07-2017

15-09-201704-09-2017

18-12-2015

16-10-2017

07-03-2017

08-07-2015

Last Traded

Date

17/12/1303/05/1728/03/1305/11/1424/06/15

24/06/1519/12/1319/12/1319/12/1319/12/1319/12/1308/11/1608/11/16

08/11/16

29/09/15

30/10/1430/10/1429/09/1529/09/1529/09/15

27/03/1313/11/15

16/11/16

16/11/16

24/09/1413/11/15

16/11/16

27/03/1330/01/15

30/01/15

30/01/1518/11/1515/12/14

04/12/1310/06/16

18/11/15

04/12/1310/06/1615/12/14

31/12/15

31/12/15

31/12/1531/12/15

22/02/1322/02/13

16/12/1702/05/2227/03/1805/11/1824/06/20

24/06/2019/12/1819/12/1819/12/2319/12/2519/12/1808/11/2108/11/21

08/11/21

29/09/19

30/10/1930/10/1929/09/1929/09/1829/09/18

26/03/1812/11/20

16/11/21

16/11/19

23/09/1812/11/19

16/11/20

26/03/1829/01/20

29/01/20

29/01/2018/11/2014/12/19

04/12/1810/06/21

18/11/20

04/12/1810/06/2114/12/19

31/12/18

31/12/20

31/12/2031/12/18

21/02/1821/02/18

MaturityDate

IssuedDate

Code

MBSL/BC/16/12/17A14.25MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18A13NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PLC/BC/26/03/18C17PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/18B9.625PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18B16.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5

16/12/1702/11/1730/12/1704/11/1730/12/17

29/12/1730/12/1730/12/1730/12/1729/12/1705/11/1705/11/17

07/11/17

27/03/18

28/10/1728/10/1727/03/1827/03/1827/03/18

30/12/1711/11/17

12/11/17

12/11/17

30/12/1709/11/17

12/11/17

29/12/1729/12/17

29/12/17

30/12/1717/11/1730/12/17

29/12/1707/06/18

17/11/17

30/12/1707/12/1729/12/17

29/12/17

29/12/17

29/12/1729/12/17

21/02/1820/11/17



12.25

26.24 12.12 14.56

14.77 16.56 17.59 13.77 12.77

12.64

12.75

9.75

11.45

12.60

8.35

12.25

13.09

11.79

15.07

14.84 12.75

9.93

12.81

14.90

12.23

102.62 100.00 93.23 97.10 87.00

63.81 98.03 96.00 86.00

101.00 100.20 100.00 100.00

100.00

100.00

100.00 99.94

100.00 100.00 100.00

107.50 100.00

99.96

100.00

103.84 100.00

100.00

105.50 100.00

90.00

100.00 100.00 87.00

98.00 99.86

99.87

100.50 100.00 85.00

100.00

100.00

100.00 100.00

106.00 100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


14.2513.8917.510.59.4

013

13.413.9

1413

13.212.65

12.8

10

9.52339.75

12.1311.63

9.5

179.95

12.6

11.9

9.6259.6

12.25

16.758.81

8.71

911.688.25

1312.75

9.9

13.412.49

8.1

9.6

10.3

109.9

1514.5

12111

02111222

1

2

21222

11

2

2

12

2

22

4

121

21

2

122

2

2

22

212

28





SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASINGER FINANCE

SINGER FINANCE

SINGER FINANCE

SINGER FINANCESIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCEVALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERY

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITAL

BBB+

BBB

BBB+

BB

BBBB

AA-AA-

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 1,000 1,000

100

100

100

100

100

100

100 100


listing)

Par Value (Rs.)

07-01-2015

24-08-2016

07-10-2016

09-03-2017

30-03-2015

25-10-2017

29-03-2017

18-04-201702-09-2016

02-01-2017

27-07-201629-03-2017

02-07-2015

26-10-2017

27-09-201720-07-2016

24-03-201618-04-2017

08-01-2015

13-11-2015

10-08-2017

Last Traded

Date

23/12/14

15/07/16

23/12/14

15/07/1622/02/1323/12/14

15/07/16

23/12/14

23/12/14

10/11/1610/11/16

10/11/16

10/11/16

10/11/1611/12/1306/04/16

06/04/16

17/06/15

10/09/1320/09/16

24/12/14

20/09/16

04/10/17

20/02/1431/03/15

20/02/1420/02/14

08/12/1417/06/1317/06/13

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

04/12/1505/08/14

22/12/19

15/07/21

22/12/18

15/07/2121/02/1822/12/19

15/07/23

22/12/20

22/12/20

09/11/2009/11/18

09/11/20

09/11/19

09/11/1910/12/1806/04/20

06/04/19

17/06/20

10/09/1820/09/21

24/12/19

20/09/19

04/10/22

20/02/1931/03/20

20/02/1920/02/19

08/12/1917/06/1817/06/18

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

04/12/2005/08/19

MaturityDate

IssuedDate

Code

SEYB/BD/22/12/19-C2278-8.6SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18A15.5SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/20-C2280-8.75SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BC/10/12/18A15SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/04/10/22-C2384-12.5VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15

LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.79

AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25

CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5

22/12/17

13/01/18

22/12/17

13/01/1821/02/1822/12/17

13/01/18

22/12/17

22/12/17

08/11/1708/11/17

08/11/17

08/11/17

08/11/1708/12/1704/04/18

04/04/18

30/12/17

29/12/1718/09/18

30/12/17

18/09/18

03/10/18

29/12/1729/03/18

30/03/1829/03/18

29/03/1829/12/1729/12/17

17/11/17

17/11/17

17/11/17

17/11/17

29/03/18

29/03/18

02/12/1730/12/17



8.60

12.71

9.48

13.74

9.92

13.55

13.74

14.99 11.99

11.54

13.40 13.43

8.88

13.58

13.17 10.48

12.91 15.01

8.55

10.17

12.50

99.99

101.00

100.00

100.00 107.21 100.00

100.00

94.31

100.00

100.00 99.00

100.00

100.00

100.00 100.00 100.00

99.88

100.00

102.00 100.00

99.98

99.00

100.00

102.00 99.28

106.00 100.00

100.00 1,160.48 1,000.00

100.00

100.00

100.00

100.00

100.00

100.28

100.00 99.97

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


8.6

13

8

12.8715.58.35

13.75

8.6

8.75

13.4512.5

13.75

13.25

13.21512

11.5

9.95

14.513.5

8.9

13

12.5

14.7510.25

15.515

7.8514

12.47

10.25

10.72

10.95

10.45

9.75

10.25

1212.5

1

2

2

212

2

2

1

22

2

2

242

2

1

41

1

1

1

42

12

244

2

2

2

2

2

2

21

29


HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

DUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLCABANS PLC

ABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

A+

AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

A-A-

100

100

100

100 100 100 100

100 100 100 100 100

100

100 100 100 100

100 100 100

100

100

100 100

100

100

100


listing)

Par Value (Rs.)

10-08-2017

17-08-201713-11-2015

25-10-2017

16-11-2015

10-08-2017

30-03-201623-09-201613-09-201624-03-2016

15-06-201512-10-201616-01-2015

10-02-2016

09-05-2017

Last Traded

Date

04/12/15

06/03/15

06/03/15

31/05/1629/04/1416/05/1416/05/14

30/09/1330/09/1330/09/1330/09/1330/09/13

19/11/14

27/05/1427/05/1427/05/1427/05/14

20/12/1320/12/1326/12/14

26/12/14

26/12/14

15/03/1615/03/16

08/06/15

23/12/14

08/06/15

04/12/20

06/03/20

06/03/19

31/05/1929/04/1916/05/1816/05/19

30/09/2230/09/2330/09/2130/09/1930/09/18

19/11/19

26/05/1926/05/2126/05/2026/05/18

20/12/1820/12/1726/12/17

26/12/19

26/12/18

15/03/1915/03/19

07/06/18

22/12/17

07/06/18

MaturityDate

IssuedDate

Code

CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25

NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15

JANA/BD/19/11/19-C2268-10.75

KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25

ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304

02/12/17

04/03/18

04/03/18

29/11/1729/03/1829/03/1829/03/18

29/12/1729/12/1729/12/1729/12/1729/12/17

30/12/17

29/12/1729/12/1729/12/1729/12/17

29/12/1720/12/1723/12/17

23/12/17

23/12/17

14/03/1814/03/18

29/12/17

22/12/17

29/12/17



12.50

14.75 10.47

13.46

10.40

12.75

14.48 14.99 14.74 14.23

9.68 12.91 8.50

8.25

14.74

94.67

100.00

100.00

97.00 101.49 100.00 97.00

100.00 100.00 100.00 111.80 100.00

96.15

100.00 100.00 100.00 100.00

114.06 101.39 99.35

100.00

100.00

100.00 100.00

100.00

99.97

95.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


10.5

7.85

7.6

12.811111

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.514.258.25

9

8.5

11.5610.5

8.6

8.25

9.5

2

2

2

2222

44444

1

2222

222

2

2

22

2

1

2

30

0

0

0

544,500

5,500

1

TODAY PRV.DAY

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

09-07-2012

26-10-2017

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

jdpahHJiwf; fld; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

mur gpizaq;fs; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

31

Price changes during the week 23-10-2017 to 27-10-2017i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

E B CREASY

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

50.00

143.60

111.00

128.80

38.70

265.00

205.20

135.20

82.00

16.50

335.70

97.00

93.00

61.00

14.00

3.90

25.30

44.50

60.00

26.10

85.40

44.00

96.70

1,250.00

6.00

22.90

272.10

129.90

161.00

104.00

1,110.90

97

178

67

106

100

128

65

129

36

121

693

102

27

126

166

37

135

408

64

81

11

59

42

1

121

41

51

111

393

48

6

49.50

142.70

110.00

129.00

40.00

253.40

200.20

135.80

81.80

16.60

338.10

97.50

94.00

60.00

14.30

3.90

25.30

42.00

60.80

25.60

86.00

43.30

96.20

1,250.00

6.00

23.00

273.60

126.00

162.50

104.00

1,234.90

50.50

145.00

111.50

129.50

41.00

269.00

208.50

136.50

84.90

16.90

345.00

101.00

96.00

62.00

14.50

3.90

25.50

47.00

61.60

26.70

88.00

44.00

99.00

1,250.00

6.10

23.30

274.90

130.00

163.00

110.90

1,190.00

67.00

151.90

119.40

138.20

53.00

271.00

214.00

165.00

87.00

24.80

352.20

122.50

99.90

63.50

16.70

4.10

27.00

64.90

71.80

45.30

104.90

53.40

110.00

1,499.00

7.10

24.00

302.80

154.90

180.00

132.00

1,385.00

49.00

128.50

102.30

110.00

34.00

218.00

.00

126.90

71.20

14.80

253.00

95.20

83.50

51.50

13.10

3.40

23.00

41.80

55.00

25.00

68.00

41.10

65.30

950.10

5.60

17.00

255.00

94.60

133.90

100.10

1,000.00

96,989

374,230

26,132

144,125

52,561

416,244

42,294

121,491

37,258

377,199

2,672,859

112,041

18,844

305,691

195,672

181,509

776,359

616,875

63,235

40,215

5,751

41,732

71,783

84

470,612

79,074

6,649

1,757,983

2,267,893

41,144

194

49.30

140.50

110.00

127.00

38.00

253.00

200.00

134.10

81.60

16.40

310.10

96.20

92.00

60.00

14.00

3.80

25.10

42.40

60.00

25.40

85.00

42.00

96.60

1,250.00

5.90

22.30

269.00

126.50

159.50

102.00

1,110.00

0.50

0.90

1.00

(0.20)

(1.30)

11.60

5.00

(0.60)

0.20

(0.10)

(2.40)

(0.50)

(1.00)

1.00

(0.30)

0.00

0.00

2.50

(0.80)

0.50

(0.60)

0.70

0.50

0.00

0.00

(0.10)

(1.50)

3.90

(1.50)

0.00

(124.00)

4,844,471.90

53,236,771.70

2,889,178.20

18,542,323.70

2,019,479.50

109,857,438.40

8,643,435.40

16,522,851.90

3,056,051.50

6,297,318.80

881,648,533.20

10,894,842.10

1,765,540.60

18,614,127.80

2,785,336.30

693,402.10

19,645,800.30

27,990,495.30

3,808,771.80

1,043,350.20

491,535.90

1,803,076.70

7,026,987.10

105,000.00

2,824,556.90

1,818,207.80

1,805,568.40

225,443,899.20

364,820,012.60

4,272,715.00

217,879.10

32




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

SERENDIB ENG.GRP

VALLIBEL ONE

ADAM CAPITAL

MACKWOODS ENERGYOFFICE EQUIPMENT

GESTETNER

PRINTCARE PLC

RENUKA CAPITAL

CEYLON PRINTERS

PARAGON

ABANS

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

LANKA CENTURY

151.10

109.00

100.00

51.10

11.50

29.00

25.40

18.00

13.90

116.30

2.90

12.10

8.90

18.80

.90

2.80

63.60

113.50

31.50

5.30

85.20

70.00

93.00

9.00

16.20

75.10

47.00

12.80

15

10

31

9

14

94

32

10

305

114

274

87

69

89

60

22

18

18

3

190

2

3

25

108

252

447

5

117

150.20

110.10

100.00

50.20

11.80

30.00

25.90

18.00

14.00

118.00

2.80

12.20

10.50

18.90

1.00

2.70

63.80

107.30

31.50

5.30

82.00

68.90

95.00

9.00

16.00

69.50

47.10

12.70

152.00

116.60

100.00

56.20

12.00

30.90

26.50

18.00

14.10

118.50

3.10

12.30

10.50

19.60

1.00

2.80

64.90

121.90

31.80

5.50

90.00

74.00

98.00

9.40

16.70

76.00

55.90

12.90

179.90

121.40

130.50

70.40

12.80

45.20

28.00

20.50

14.10

134.70

3.50

14.70

11.80

21.80

1.70

3.20

84.90

125.00

40.00

2,500.00

108.00

93.00

120.00

10.40

18.00

99.80

60.00

14.50

108.90

95.00

92.00

40.00

9.10

28.60

17.10

13.30

7.50

113.00

2.80

11.70

5.00

16.20

.70

2.30

46.20

96.00

27.00

4.30

49.00

50.00

85.10

5.30

13.20

57.30

.00

9.80

1,345

2,125

8,476

734

7,710

97,711

28,592

13,604

2,924,447

51,337

3,779,267

6,055,048

114,199

132,310

568,956

23,912

1,806

1,473

48

537,735

700

281

4,587

161,981

422,607

143,239

250

1,524,986

151.00

109.00

98.00

51.00

11.30

28.60

25.00

17.70

13.80

116.00

2.80

12.00

8.90

18.60

.90

2.60

60.00

113.50

31.00

5.20

85.00

70.00

93.00

8.90

15.70

68.50

43.00

12.20

0.90

(1.10)

0.00

0.90

(0.30)

(1.00)

(0.50)

0.00

(0.10)

(1.70)

0.10

(0.10)

(1.60)

(0.10)

(0.10)

0.10

(0.20)

6.20

0.00

0.00

3.20

1.10

(2.00)

0.00

0.20

5.60

(0.10)

0.10

203,196.30

233,930.40

840,912.00

37,629.20

88,745.20

2,857,793.70

725,577.80

242,547.00

40,870,331.40

6,012,529.70

11,163,486.50

73,844,393.10

1,062,919.20

2,473,320.30

531,318.50

64,951.40

111,905.40

171,924.10

1,511.20

2,873,768.10

59,625.00

19,794.00

427,451.70

1,455,995.90

6,879,850.80

10,487,698.40

11,396.90

19,077,975.90

33




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

REGNIS

SINGER IND.

TEEJAY LANKA

TAPROBANE

BLUE DIAMONDS

BLUE DIAMONDS

RADIANT GEMS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

PALM GARDEN HOTLRENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

136.90

147.50

38.40

6.00

1.20

.40

26.10

32.10

53.10

52.00

19.00

8.60

30.00

18.10

9.10

68.00

17.40

46.10

5.70

9.90

14.50

18.50

29.10

275.50

22.00

17.60

44.00

19.90

58.00

1.40

7.30

110

2

177

16

126

52

16

52

34

8

18

74

49

39

42

5

7

19

35

79

18

9

15

34

6

2

18

58

19

74

28

133.00

147.50

38.10

5.70

1.30

.50

27.30

32.70

55.40

51.60

19.20

8.90

30.00

19.50

9.20

66.20

17.00

48.70

5.70

9.40

14.50

18.70

29.30

279.10

20.20

17.60

48.30

18.80

54.00

1.40

7.70

138.00

140.00

39.50

6.20

1.40

.50

31.20

33.50

55.40

59.00

19.10

9.00

31.90

19.50

9.20

69.40

17.50

50.00

5.90

9.90

15.10

18.50

30.00

280.50

22.10

17.60

48.30

19.90

58.00

1.40

8.00

173.20

179.90

46.90

6.70

2.10

.60

31.90

50.00

63.00

69.90

24.90

11.60

42.50

28.00

12.00

113.00

23.00

64.00

7.60

12.00

17.50

23.00

40.00

372.50

28.00

24.00

68.00

31.20

66.00

2.20

10.50

130.40

120.00

35.00

3.20

.70

.30

20.00

31.00

51.10

50.10

15.00

6.30

28.10

10.00

8.80

66.00

16.30

40.00

4.70

9.20

13.50

17.50

23.50

270.00

20.10

16.00

44.00

18.60

48.10

1.10

6.00

179,003

7

760,969

41,019

553,052

373,516

2,320

23,931

4,720

443

3,768

47,315

126,940

18,798

35,317

925

277

1,517

45,604

259,498

10,572

1,616

2,120

5,421

627

272

1,155

16,878

4,280

434,121

14,282

131.10

137.10

38.00

5.70

1.20

.40

25.80

32.00

53.00

50.70

18.90

8.40

30.00

18.00

9.00

66.30

16.50

46.00

5.70

9.40

14.10

18.20

28.10

272.00

21.80

17.50

44.00

18.60

55.00

1.30

7.00

3.90

0.00

0.30

0.30

(0.10)

(0.10)

(1.20)

(0.60)

(2.30)

0.40

(0.20)

(0.30)

0.00

(1.40)

(0.10)

1.80

0.40

(2.60)

0.00

0.50

0.00

(0.20)

(0.20)

(3.60)

1.80

0.00

(4.30)

1.10

4.00

0.00

(0.40)

23,976,902.10

962.60

29,259,458.10

238,465.80

684,213.40

154,253.70

65,265.40

776,112.10

254,331.00

24,370.90

71,763.70

408,732.60

3,808,288.00

354,373.60

321,922.70

62,912.00

4,768.40

72,409.00

264,429.00

2,464,841.10

152,674.60

29,879.20

60,308.40

1,486,342.20

13,794.40

4,785.00

51,439.40

316,871.90

247,569.70

574,014.50

105,193.10

34




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAFORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSNUWARA ELIYA

PEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

.90

13.50

3.70

10.20

43.00

2.10

1,159.60

28.30

19.30

21.00

91.00

69.00

143.30

1.60

8.40

69.40

59.10

93.00

100.00

55.80

67.00

25.90

38.70

51.30

130.00

133.00

15.00

1.50

13.70

17.50

.70

.30

16.20

6.00

97

4

35

63

7

91

7

17

3

6

4

92

19

76

45

41

4

271

221

191

9

90

265

29

64

88

109

227

5

123

56

48

118

461

.90

14.00

3.70

10.20

43.00

2.00

1,159.60

28.50

19.30

20.70

90.80

67.00

151.60

1.50

8.70

66.50

59.30

87.00

97.20

50.50

66.10

26.50

38.60

50.10

130.00

135.00

14.90

1.40

14.30

17.50

.70

.30

16.20

6.10

1.00

14.90

3.90

10.80

43.00

2.10

1,286.10

28.50

21.20

22.00

91.10

69.00

158.00

1.60

8.70

69.50

59.30

97.00

101.30

56.80

69.70

27.00

39.40

54.90

131.00

135.00

15.10

1.60

15.40

17.70

.80

.40

16.90

6.70

1.30

19.30

5.30

15.80

60.00

2.80

1,700.00

37.50

27.90

29.80

95.00

1,055.00

205.00

1.70

9.90

79.80

74.00

111.00

130.10

62.00

90.00

28.90

39.90

57.00

145.00

145.00

15.70

1.80

21.00

19.20

1.00

.40

21.00

8.30

.80

11.00

2.90

10.10

39.50

2.00

1,110.00

27.00

16.30

19.60

70.00

52.30

143.00

1.20

5.20

56.10

48.00

84.00

89.00

39.10

60.50

.00

19.00

40.00

118.00

59.00

10.60

.90

9.40

15.30

.40

.20

15.60

4.60

903,063

2,198

51,977

248,111

39

769,776

34

1,096

16

5,735

819

124,787

9,583

1,142,891

35,123

369,247

2,742

1,534,132

202,466

308,627

627

89,299

137,394

11,121

11,609

81,956

230,863

5,158,550

535

3,288,616

1,635,069

1,904,592

119,131

1,108,608

.80

13.50

3.60

10.10

39.60

2.00

1,270.00

27.40

19.30

20.10

85.00

66.70

143.00

1.50

8.00

66.20

59.00

86.20

92.00

50.00

66.30

25.00

38.00

51.00

126.30

132.20

14.80

1.40

13.60

17.00

.60

.20

16.00

6.00

0.00

(0.50)

0.00

0.00

0.00

0.10

0.00

(0.20)

0.00

0.30

0.20

2.00

(8.30)

0.10

(0.30)

2.90

(0.20)

6.00

2.80

5.30

0.90

(0.60)

0.10

1.20

0.00

(2.00)

0.10

0.10

(0.60)

0.00

0.00

0.00

0.00

(0.10)

812,775.80

29,699.60

192,727.00

2,530,097.60

1,589.70

1,607,009.60

43,288.20

30,903.50

316.70

118,981.90

72,013.00

8,577,957.40

1,375,734.10

1,736,182.40

292,944.20

26,162,205.10

162,100.20

135,522,298.30

19,956,796.70

16,666,754.50

42,021.30

2,339,866.00

5,312,961.40

572,387.70

1,503,327.80

10,925,505.50

3,454,089.90

7,727,319.80

7,349.00

57,501,528.90

1,142,289.90

571,379.30

1,963,133.90

6,939,613.30

35




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

THE FINANCE CO.

VALLIBEL FINANCE

ABANS FINANCIAL

AMF CO LTD

ASIA SIYAKA

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

TRADE FINANCE

ADAM INVESTMENTSCIFL

SWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

2.60

72.20

26.50

459.90

2.80

39.80

38.00

80.00

27.50

44.20

3.10

35.00

3.90

16.30

15.20

24.20

14.00

4.90

39.00

40.00

.50

1.00

1.10

30.10

23.90

22.30

175.00

196.00

517

111

10

9

67

93

9

11

25

100

18

88

166

63

1,764

206

145

62

33

12

52

93

45

142

118

32

4

9

2.50

72.00

26.40

459.90

2.90

39.70

35.50

80.00

27.70

43.00

3.00

36.60

4.00

16.60

12.30

21.70

13.70

4.70

36.60

42.90

.50

1.00

1.10

30.10

24.10

23.00

180.00

196.00

2.90

73.00

27.40

480.00

2.90

42.50

38.00

80.00

27.70

44.50

3.20

37.00

4.20

17.20

16.10

26.00

14.50

5.00

40.00

43.00

.50

1.10

1.20

31.10

24.10

23.40

175.00

199.90

3.50

74.90

44.90

485.00

3.10

64.90

103.90

105.00

28.00

72.00

3.80

43.40

4.30

17.80

16.10

32.00

18.90

5.90

42.50

57.40

2.20

1.50

1.70

36.50

35.10

35.70

180.00

220.50

1.80

55.20

23.00

400.10

1.90

37.00

9.10

72.00

9.50

37.00

2.40

26.00

1.90

11.00

9.00

19.50

10.00

4.40

29.00

28.00

.30

.60

.60

27.70

23.30

20.00

114.00

171.70

1,971,203

165,968

2,097

36

1,141,045

29,025

173

3,627

8,681

49,401

5,515

32,279

1,632,325

57,710

7,108,729

293,071

131,694

155,961

61,350

3,102

660,365

1,077,840

217,893

345,792

29,873

26,286

12,471

2,933

2.40

71.50

25.70

446.50

2.80

39.00

34.00

79.00

27.30

43.00

2.90

34.90

3.90

14.20

12.30

21.80

13.20

4.80

37.00

40.00

.40

.90

1.00

30.00

23.30

22.10

170.00

195.00

0.10

0.20

0.10

0.00

(0.10)

0.10

2.50

0.00

(0.20)

1.20

0.10

(1.60)

(0.10)

(0.30)

2.90

2.50

0.30

0.20

2.40

(2.90)

0.00

0.00

0.00

0.00

(0.20)

(0.70)

(5.00)

0.00

5,340,304.50

11,966,825.30

55,647.00

16,488.30

3,204,926.00

1,151,181.40

6,563.00

289,336.00

237,621.90

2,157,119.50

16,325.40

1,133,318.50

6,607,840.00

969,258.40

107,163,057.80

6,664,230.00

1,845,674.70

763,231.50

2,308,507.40

124,086.00

328,089.50

1,078,457.10

237,183.50

10,417,760.60

710,418.40

590,566.50

2,182,270.00

574,675.10

36




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

TESS AGRO

TESS AGRO

CFT

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODGRAIN ELEVATORS

HORANA

INDO MALAY

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SELINSING

SHALIMAR

1.40

1.20

5.70

160.40

36.60

17.70

212.70

155.50

1,000.00

952.00

377.30

70.90

28.60

1,429.60

39.80

67.20

87.00

15.60

190.40

13.80

525.20

152.20

18.40

12.00

11.40

59.00

90.00

1,653.20

2.80

18.50

15.90

875.00

1,726.60

104

17

64

134

370

295

140

39

13

148

25

247

44

3

14

34

9

182

15

1,189

15

11

216

472

219

42

18

49

137

33

180

8

5

1.40

1.30

6.00

158.50

37.00

16.30

218.00

151.00

1,000.00

950.60

369.70

71.20

29.00

1,429.60

40.80

69.00

90.00

17.50

210.10

13.70

495.40

151.00

17.70

11.90

11.50

59.00

91.20

1,642.20

2.80

18.50

16.10

875.00

1,726.60

1.50

1.30

6.10

162.00

38.50

18.60

220.00

160.00

1,000.00

1,029.00

395.00

72.80

29.60

1,580.00

40.00

69.20

90.00

18.50

216.30

14.50

535.00

155.00

18.80

12.20

11.90

60.00

92.20

1,680.00

3.10

18.90

16.40

925.00

1,980.00

1.70

1.50

6.60

194.00

39.40

18.60

349.40

196.70

1,030.00

1,029.00

400.00

94.80

30.00

1,650.00

43.90

78.20

99.00

21.00

310.00

14.50

539.00

155.00

20.40

13.30

13.00

69.50

99.50

2,310.00

3.50

22.20

21.40

1,600.00

2,400.00

.90

.80

4.00

156.30

10.60

7.60

201.00

145.10

797.00

.00

.00

63.30

15.00

1,075.10

27.40

45.00

48.70

8.80

.00

2.20

.00

108.00

4.70

2.50

2.50

54.90

65.00

1,600.00

2.60

16.70

14.30

806.10

1,360.60

1,001,281

268,718

156,126

118,148

395,226

464,708

277,225

6,501

8,055

472,410

2,359

244,431

32,528

5

1,577

9,415

3,774

120,536

1,053

3,806,776

983

14,322

257,600

2,402,090

630,841

108,140

2,382

729

1,808,272

11,649

109,250

12

11

1.30

1.20

5.70

157.90

36.00

16.00

210.20

151.00

971.00

950.00

320.10

70.10

28.00

1,205.10

34.10

67.10

81.20

15.30

183.00

13.70

500.10

150.10

17.20

11.70

11.30

58.00

85.00

1,620.10

2.80

17.60

15.80

875.10

1,400.30

0.00

(0.10)

(0.30)

1.90

(0.40)

1.40

(5.30)

4.50

0.00

1.40

7.60

(0.30)

(0.40)

0.00

(1.00)

(1.80)

(3.00)

(1.90)

(19.70)

0.10

29.80

1.20

0.70

0.10

(0.10)

0.00

(1.20)

11.00

0.00

0.00

(0.20)

0.00

0.00

1,397,717.20

322,512.60

934,181.10

18,764,804.40

14,802,246.70

8,186,794.40

60,823,475.20

1,006,687.10

8,051,673.50

474,319,878.20

889,839.50

17,439,319.20

919,887.90

6,400.40

61,794.60

641,772.00

335,843.20

1,929,510.80

200,980.10

53,617,100.00

505,290.90

2,208,483.10

4,707,332.20

28,642,145.70

7,316,358.50

6,365,974.30

214,703.00

1,199,852.80

5,310,859.60

213,294.50

1,753,828.00

11,005.10

17,261.50

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

SUNSHINE HOLDING

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

DILMAH CEYLON

ELPITIYA

HAPUGASTENNE

HARISCHANDRA

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

MASKELIYA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

DURDANS

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

56.60

58.00

43.90

120.20

29.40

3.40

3.10

569.00

525.00

30.70

34.00

1,350.00

7.20

131.10

2.10

1.30

26.20

2.40

53.00

20.70

25.90

10.90

91.20

71.00

61.00

1.20

4.80

7.00

1.80

20

103

26

60

60

130

122

6

41

151

36

1

381

22

30

77

544

57

88

16

27

43

9

9

19

150

36

77

14

56.00

58.50

44.40

121.00

30.00

3.40

3.10

550.00

529.00

30.80

34.40

1,350.00

7.00

146.50

2.00

1.20

25.70

2.30

51.60

20.70

25.50

11.30

86.10

70.00

62.00

1.30

4.80

7.30

1.80

57.60

60.00

44.00

126.00

30.50

3.50

3.20

569.00

539.70

31.70

35.00

1,320.00

7.40

139.50

2.20

1.40

26.90

2.50

54.00

22.00

27.50

11.50

91.90

72.90

64.50

1.40

4.90

7.40

1.90

64.90

60.00

46.00

148.00

36.10

4.20

3.50

745.00

750.00

33.70

37.30

3,000.00

8.10

167.00

3.50

1.90

27.00

3.10

54.90

25.00

30.00

12.70

109.90

85.00

71.00

1.40

5.20

8.30

2.20

.00

29.50

20.00

115.00

19.00

.80

1.20

487.00

521.00

16.00

14.60

1,300.00

3.80

130.00

1.70

1.00

6.00

1.80

16.90

16.10

23.80

9.10

75.00

60.20

57.00

.90

4.20

5.40

1.40

89,047

126,750

4,626

39,183

78,140

1,650,852

1,555,617

290

571

224,690

19,425

10

974,494

5,649

63,408

909,128

991,593

300,121

62,432

10,538

47,084

45,338

352

11,833

2,319

1,542,574

141,083

155,287

120,660

56.00

58.00

40.20

119.10

29.30

3.30

3.00

500.00

521.00

30.50

33.20

1,320.00

6.90

131.00

2.00

1.10

25.10

2.30

51.10

20.00

25.80

10.80

90.30

71.00

60.00

1.10

4.80

6.90

1.70

0.60

(0.50)

(0.50)

(0.80)

(0.60)

0.00

0.00

19.00

(4.00)

(0.10)

(0.40)

0.00

0.20

(15.40)

0.10

0.10

0.50

0.10

1.40

0.00

0.40

(0.40)

5.10

1.00

(1.00)

(0.10)

0.00

(0.30)

0.00

5,053,123.10

7,504,476.50

201,304.40

4,735,962.10

2,337,911.30

5,592,553.60

4,815,842.30

157,486.00

299,530.90

6,955,124.90

666,109.60

13,200.00

6,942,676.10

756,440.80

129,989.80

1,134,986.10

25,926,068.90

717,299.20

3,272,480.90

215,211.60

1,278,467.50

499,995.80

31,909.20

840,144.90

145,603.70

1,933,872.80

677,329.80

1,111,754.30

207,461.90

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

DEFAULT

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

PC PHARMA

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

INDUSTRIAL ASPH.

LANKA ALUMINIUM

PIRAMAL GLASS

SAMSON INTERNAT.

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

.10

14.00

347.40

1,370.00

850.00

71.80

16.30

24.50

137.00

1.40

.80

18.00

22.90

125.50

7.60

56.80

121.10

69.10

50.10

96.00

160.00

285.40

76.00

6.20

85.00

66.20

72.00

62.50

29

27

13

10

10

40

313

141

5

38

55

36

87

42

173

8

858

11

51

15

22

8

40

74

7

73

81

60

.10

14.30

349.00

1,380.00

850.00

72.20

15.70

25.00

135.10

1.40

.80

16.20

22.70

125.00

7.80

58.80

117.90

70.90

50.00

95.20

160.00

300.00

71.00

6.20

85.00

65.10

72.00

63.00

.20

15.00

348.00

1,380.00

849.90

73.00

16.80

25.20

140.00

1.40

.90

18.50

23.50

134.00

7.90

57.00

123.50

70.90

53.90

97.00

160.00

286.50

80.00

6.30

85.30

69.00

73.90

63.00

.40

16.00

358.00

1,720.00

950.00

73.00

17.90

25.90

165.00

1.70

1.30

20.00

24.00

233.80

8.30

67.00

179.90

102.00

77.00

125.00

170.00

377.00

94.50

6.40

117.60

80.00

78.00

71.00

.10

12.00

269.00

1,200.00

720.00

52.00

14.80

17.30

127.00

1.10

.60

11.30

18.60

123.00

4.30

53.10

109.00

65.00

47.10

74.00

140.00

248.00

60.00

5.20

75.70

62.00

55.00

46.00

605,142

41,988

691

1,298

88

6,118

1,062,568

1,116,591

177

292,112

583,360

30,614

267,354

9,238

357,151

1,970

1,167,780

1,282

31,507

4,272

8,247

186

14,177

1,029,259

700

132,266

898,253

180,515

.10

14.00

311.20

1,360.00

835.00

68.30

15.70

24.50

135.30

1.30

.80

16.50

21.60

124.20

7.30

55.00

114.30

69.00

48.20

94.10

150.80

285.00

74.90

6.20

85.00

66.00

70.00

62.10

0.00

(0.30)

(1.60)

(10.00)

0.00

(0.40)

0.60

(0.50)

1.90

0.00

0.00

1.80

0.20

0.50

(0.20)

(2.00)

3.20

(1.80)

0.10

0.80

0.00

(14.60)

5.00

0.00

0.00

1.10

0.00

(0.50)

60,576.30

590,120.00

235,379.40

1,778,880.00

74,268.40

434,874.00

17,435,753.20

27,394,380.40

24,309.50

380,597.30

467,488.40

524,106.70

6,179,511.30

1,163,228.10

2,708,127.70

109,066.80

137,124,992.50

89,765.10

1,570,734.60

404,518.20

1,315,922.20

53,083.00

1,077,814.60

6,391,079.80

59,511.10

9,114,336.00

64,162,665.50

11,313,165.90

39




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

UNION CHEMICALS

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

RICH PIERIS EXP

LANKA CEMENT

MORISONS

ASCOT HOLDINGS

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

417.20

5.00

20.50

14.00

210.00

7.30

532.70

40.20

45.00

85.00

7.40

950.00

21.10

71.00

12.00

85.00

45.00

18.30

89.70

7.30

1,481.70

14.20

15.00

55.00

13.00

39.00

64.80

3

9

99

12

36

209

1

788

16

32

31

12

81

13

88

43

16

78

9

71

1

46

21

2

58

5

4

417.20

5.10

20.50

13.70

210.80

7.70

532.70

32.50

45.00

86.00

7.30

950.00

21.00

72.70

12.30

90.00

44.30

18.00

85.20

7.40

1,481.70

14.40

15.30

53.70

13.00

39.00

60.00

449.00

5.10

20.80

14.60

212.00

7.90

521.00

44.50

45.80

88.00

7.60

964.90

21.90

74.00

12.40

94.90

45.00

18.50

90.00

7.90

1,125.00

14.70

15.30

55.00

13.50

40.90

64.90

650.00

5.90

25.50

18.00

240.00

8.70

610.00

44.50

58.20

96.50

9.40

1,150.00

29.90

84.00

15.80

410.00

60.00

21.80

115.00

9.00

1,849.00

15.60

16.50

65.00

14.10

55.30

100.00

390.00

4.20

18.40

11.00

200.00

4.00

321.00

21.10

42.00

75.40

5.00

690.00

20.70

63.10

11.00

55.00

43.00

17.30

69.00

7.30

1,112.00

12.10

12.30

42.10

6.30

27.00

54.00

11

12,426

348,213

3,410

7,449

154,116

1

6,028,601

6,819

81,296

20,651

219

75,410

1,005

64,355

24,178

13,779

192,744

4,554

362,042

1

63,190

15,764

2,900

122,134

177

233

410.00

5.00

20.40

13.70

208.00

7.30

521.00

31.10

45.00

83.30

7.10

921.00

21.00

70.50

11.80

76.00

43.20

17.80

88.30

7.30

1,125.00

14.10

15.00

55.00

12.90

35.00

61.00

0.00

(0.10)

0.00

0.30

(0.80)

(0.40)

0.00

7.70

0.00

(1.00)

0.10

0.00

0.10

(1.70)

(0.30)

(5.00)

0.70

0.30

4.50

(0.10)

0.00

(0.20)

(0.30)

1.30

0.00

0.00

4.80

4,549.00

62,179.00

7,136,064.50

47,666.00

1,560,214.00

1,159,533.50

521.00

255,238,203.10

306,873.40

6,909,928.20

150,404.70

208,140.80

1,597,149.40

71,425.60

771,926.90

2,113,016.30

610,843.20

3,467,743.80

408,338.90

2,715,265.80

1,125.00

900,489.80

236,955.40

159,500.00

1,587,340.00

6,891.40

14,993.40

40




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

TRANSPORTATION

UTILITIES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

AUTODROME

C M HOLDINGS

C.W.MACKIE

DIMO

EASTERN MERCHANTHUNTERS

SATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

MERC. SHIPPING

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

78.80

77.10

51.00

510.00

7.10

400.00

330.00

46.00

76.30

5.10

55.30

25.30

.10

13.30

30.10

60.10

5.80

2.70

20.50

7.90

5.50

19

10

15

29

37

10

42

49

55

405

29

35

18

193

39

5

30

143

26

199

37

77.80

78.00

49.50

510.90

7.00

400.00

300.00

46.00

73.00

5.20

55.50

24.60

.10

12.70

30.50

60.10

6.10

2.70

19.70

7.70

5.40

80.00

79.80

51.90

530.00

7.20

425.00

355.90

46.20

76.30

5.50

58.00

26.30

.10

13.40

31.30

70.00

6.30

2.80

21.10

8.10

5.60

80.00

93.50

59.90

639.00

8.40

450.00

355.90

149.90

94.80

6.00

69.90

27.40

.20

13.40

37.40

84.10

7.60

3.20

24.20

9.00

5.80

60.00

69.00

47.00

490.00

4.80

315.00

250.10

43.00

70.50

3.20

51.00

19.00

.10

10.10

28.00

50.20

4.80

2.50

18.00

6.90

.00

1,360

1,261

2,027

26,700

95,835

429

623

28,260

294,926

1,275,655

22,457

17,357

688,596

13,893,166

8,201

38

34,469

953,806

121,738

981,566

298,173

75.00

77.00

49.40

500.10

6.90

400.00

300.00

45.00

73.60

5.00

54.40

24.50

.10

12.70

30.00

55.00

5.70

2.60

19.50

7.60

5.40

1.00

(0.90)

1.50

(0.90)

0.10

0.00

30.00

0.00

3.30

(0.10)

(0.20)

0.70

0.00

0.60

(0.40)

0.00

(0.30)

0.00

0.80

0.20

0.10

104,828.00

97,440.80

103,019.50

13,615,698.00

675,661.50

171,820.00

209,323.70

1,287,340.70

21,900,966.50

6,698,497.90

1,245,925.40

439,252.90

68,859.60

179,277,390.20

250,054.10

2,190.50

200,181.40

2,543,016.40

2,522,407.90

7,720,337.10

1,640,318.70

41

Industry Group

GICS Industry Group StatisticsGICS l¾udka; iuqyhkays ixLHd o;a;

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

gl;bay;gLj;jg;gl;lfk;gdpfs;

Value(Rs.) Volume(No.)jákdlu m%udKhngWkjp msT

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

FOOD & STAPLES RETAILINGFOOD, BEVERAGE & TOBACCOHEALTH CARE EQUIPMENT & SERVICESHOUSEHOLD & PERSONAL PRODUCTSINSURANCE

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION

UTILITIES

4,020,000,000.00

470,717,348,546.30

511,801,291,258.90

4,484,085,262.50

49,123,491,359.00

132,956,746,703.00

273,052,550,729.30

25,173,573,214.00

77,834,736,475.00

747,644,069,676.50

60,507,719,737.00

5,897,758,776.50

80,410,508,656.70

97,863,298,815.60

3,744,024,970.00

56,243,676,637.50

49,295,969,080.00

34,340,000.10

163,272,430,627.00

156,474,450.00

13,155,599,970.80

4,844,471.90

1,137,466,631.20

804,483,343.40

3,126,622.40

92,719,890.70

17,371,529.10

464,834,307.20

11,718,745.50

5,411,356.00

797,892,174.50

6,787,116.20

590,120.00

54,929,548.60

246,628,217.10

521.00

277,476,555.10

46,549,774.90

68,859.60

179,527,444.30

2,190.50

14,626,261.50

97

2,081

2,825

216

1,453

1,076

6,395

292

198

6,277

413

27

748

1,891

1

1,415

735

18

232

5

435

8.19

8.08

12.31

18.69

16.80

46.01

5.98

19.76

12.86

18.68

45.24

6.38

8.78

7.12

8.38

11.25

12.98

46.46

.90

1.16

1.04

1.02

1.41

1.76

1.06

.93

2.15

2.48

2.25

2.24

1.48

1.57

1.20

.66

.91

- .06

1.30

- .10

1.93

5

1.69

3.48

2.95

3.54

1.33

2.79

5.28

2.86

2.88

2.41

0

5.37

6.32

2.99

6.14

4.96

0

1.95

0

6.08

1

12

31

5

12

34

43

2

4

47

9

1

10

19

1

20

12

1

2

1

5

1

15

32

6

15

38

52

3

5

54

10

2

11

22

2

20

12

1

2

1

5

96,989.00

5,078,150.00

20,051,162.00

540,237.00

4,167,536.00

3,043,261.00

32,395,499.00

401,951.00

1,441,529.00

18,417,572.00

2,671,672.00

41,988.00

3,360,971.00

4,362,428.00

1.00

7,080,052.00

1,766,890.00

688,596.00

13,901,367.00

38.00

2,389,752.00

N/A

N/A

N/A

42

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

MATERIALS CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES AUTOMOBILES & COMPONENTS

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD, BEVERAGE & TOBACCO


BANKS





Company Name



















Change

Change

Change

Change

Change

Change

Change

Change

Change





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,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]





fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

LANKA ALUMINIUMCHEVRON (+)BOGALA GRAPHITE (+)SWISSTEKDIPPED PRODUCTS

ACLMACKWOODS ENERGYSIERRA CABLHEMAS HOLDINGSALUFAB

GESTETNERCEYLON PRINTERSPARAGON

KELANI TYRES

HAYLEYS FIBRETAPROBANEREGNIS (+)HAYLEYS FABRICLANKA CENTURYTEEJAY LANKA

SERENDIB HOTELSTANGERINETAL LANKAKEELLS HOTELSMARAWILA RESORTS

SATHOSA MOTORSUNITED MOTORSC.W.MACKIEODEL PLCEASTERN MERCHANT

BOGAWANTALAWALUCKY LANKA[LLMP.X0000]LION BREWERYLUCKY LANKARAIGAM SALTERNS

DURDANSASIRIDURDANS[CHL.X0000]

76.00 121.10 14.00 66.20 96.00

44.50 2.80 2.90

129.90 26.10

113.50 85.20 70.00

50.00

75.10 6.00

136.90 16.20 12.80 38.40

22.00 58.00 19.90 9.90 2.10

330.00 76.30 51.00 25.30 7.10

17.70 1.30

525.20 2.10 2.40

91.20 25.90 71.00

71.00 117.90 13.70 65.10 95.20

42.00 2.70 2.80

126.00 25.60

107.30 82.00 68.90

49.50

69.50 5.70

133.00 16.00 12.70 38.10

20.20 54.00 18.80 9.40 2.00

300.00 73.00 49.50 24.60 7.00

16.30 1.20

495.40 2.00 2.30

86.10 25.50 70.00

7.04 2.71 2.19 1.69 .84

5.95 3.70 3.57 3.10 1.95

5.78 3.90 1.60

1.01

8.06 5.26 2.93 1.25 .79 .79

8.91 7.41 5.85 5.32 5.00

10.00 4.52 3.03 2.85 1.43

8.59 8.33 6.02 5.00 4.35

5.92 1.57 1.43

43

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

BANKS DIVERSIFIED FINANCIALS

INSURANCE TELECOMMUNICATION SERVICES

UTILITIES REAL ESTATE
















Change

Change

Change

Change

Change

Change




j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]




jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

HNB (+)HNB[HNB.X0000] (+)SEYLAN BANK[SEYB.X0000] (+)COMMERCIAL BANK[COMB.X0000] (+)COMMERCIAL BANK (+)

PRIME FINANCECEYLON INV.NATION LANKABRAC LNKA FNANCECENTRAL FINANCE

ARPICO INSURANCE (+)JANASHAKTHI INS. (+)UNION ASSURANCE (+)Softlogic Life (+)

DIALOG (+)

RESUS ENERGYVALLIBELVIDULLANKA

ASCOT HOLDINGSSTANDARD CAPITALPDL (+)EQUITY TWO PLCOVERSEAS REALTY (+)

265.00 205.20 61.00

111.00

143.60

24.20 55.80 1.50 38.00 93.00

18.00 16.30 137.00 22.90

13.30

20.50 7.90 5.50

40.20 64.80 89.70 55.00 18.30

253.40 200.20 60.00

110.00

142.70

21.70 50.50 1.40 35.50 87.00

16.20 15.70 135.10 22.70

12.70

19.70 7.70 5.40

32.50 60.00 85.20 53.70 18.00

4.58 2.50 1.67

.91

.63

11.52 10.50 7.14 7.04 6.90

11.11 3.82 1.41 .88

4.72

4.06 2.60 1.85

23.69 8.00 5.28 2.42 1.67

GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&

thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;

ENERGY MATERIALS

CAPITAL GOODS

CAPITAL GOODS


Company Name


iud.fï ku


fk;gdp ngaH




j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy




fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ]

mirT % mirT %

mirT %

LAUGFS GAS[LGL.X0000]LAUGFS GAS

LANKA CEMENT (+)

INDUSTRIAL ASPH.

CHEMANEX

ACME

CIC

SERENDIB ENG.GRP

22.30

23.90

7.30

285.40

56.80

7.60

69.10

8.90

23.00

24.10

7.70

300.00

58.80

7.80

70.90

10.50

- 3.04

- .83

- 5.19

- 4.87

- 3.40

- 2.56

- 2.54

- 15.24

44



CAPITAL GOODS CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING

FOOD & STAPLES RETAILING FOOD, BEVERAGE & TOBACCO

HOUSEHOLD & PERSONAL PRODUCTS HEALTH CARE EQUIPMENT & SERVICES

BANKS

Company Name




Company Name

iud.fï ku




iud.fï ku

fk;gdp ngaH




fk;gdp ngaH









j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy









fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

LANKA ASHOK

ADAM CAPITAL

MTD WALKERS

LAXAPANA

BLUE DIAMONDS[BLUE.X0000]BLUE DIAMONDS

RADIANT GEMS

ABANS

KELSEY

SIGIRIYA VILLAGE

EDEN HOTEL LANKA

HUNAS FALLS

BANSEI RESORTS

AHOT PROPERTIES

CEYLON TEA BRKRS

C M HOLDINGS

JOHN KEELLS

DIMO

TESS AGRO[TESS.X0000]CFT

C T HOLDINGS

KOTAGALA

KEELLS FOOD

KOTMALE HOLDINGS

KELANI VALLEY (+)

KEGALLE

BPPL HOLDINGS MULLERS

E - CHANNELLING

ASIRI SURG

LANKA HOSPITALS (+)

HDFC (+)

UNION BANK (+)

SEYLAN BANK (+)

1,110.90

.90

29.00

11.50

.40

1.20

26.10

93.00

47.00

44.00

18.10

46.10

7.30

53.10

5.10

77.10

55.30

510.00

1.20

5.70

175.00

15.60

131.10

190.40

87.00

67.20

14.00 1.20

7.00

10.90

61.00

38.70

14.00

93.00

1,234.90

1.00

30.00

11.80

.50

1.30

27.30

95.00

47.10

48.30

19.50

48.70

7.70

55.40

5.20

78.00

55.50

510.90

1.30

6.00

180.00

17.50

146.50

210.10

90.00

69.00

14.30 1.30

7.30

11.30

62.00

40.00

14.30

94.00

- 10.04

- 10.00

- 3.33

- 2.54

- 20.00

- 7.69

- 4.40

- 2.11

- .21

- 8.90

- 7.18

- 5.34

- 5.19

- 4.15

- 1.92

- 1.15

- .36

- .18

- 7.69

- 5.00

- 2.78

- 10.86

- 10.51

- 9.38

- 3.33

- 2.61

- 2.10 - 7.69

- 4.11

- 3.54

- 1.61

- 3.25

- 2.10

- 1.06

45



BANKS DIVERSIFIED FINANCIALS

INSURANCE TELECOMMUNICATION SERVICES

UTILITIES REAL ESTATE

Company Name



iud.fï ku



fk;gdp ngaH








j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy






fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT %

mirT % mirT %

mirT % mirT %

SAMPATH (+)

PAN ASIA (+)

TRADE FINANCE

ARPICO

GUARDIAN CAPITAL

PEOPLE'S MERCH

ASIA CAPITAL

ASIA SIYAKA

PEOPLE'S INS (+)

CEYLINCO INS. (+)

HNB ASSURANCE (+)

A I A INSURANCE (+)

SLT (+)

LOTUS HYDRO LEE HEDGES

EAST WEST

COMMERCIAL DEV. (+)

YORK ARCADE

SEYLAN DEVTS (+)

335.70

16.50

40.00

143.30

35.00

13.70

8.40

2.80

24.50

1,370.00

71.80

347.40

30.10

5.80 85.00

12.00

71.00

15.00

14.20

338.10

16.60

42.90

151.60

36.60

14.30

8.70

2.90

25.00

1,380.00

72.20

349.00

30.50

6.10 90.00

12.30

72.70

15.30

14.40

- .71

- .60

- 6.76

- 5.47

- 4.37

- 4.20

- 3.45

- 3.45

- 2.00

- .72

- .55

- .46

- 1.31

- 4.92 - 5.56

- 2.44

- 2.34

- 1.96

- 1.39

46

Daily Movements Corporate Debt on 27-10-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFCHDFC

HDFC

HDFC

HNBHNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNBHNBHNB

NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTPAN ASIAPAN ASIA

PAN ASIA

PAN ASIA

COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/31/03/2100EHNB/BC/04/09/21A11.5HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/12/06/18A14HNB/BC/29/08/23A08HNB/BD/14/12/17-C2272-6.88NDB/BC/19/12/18B13.4

NDB/BC/19/12/18A13

NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14

NDB/BC/19/12/23C13.9

NDB/BD/24/06/20-C2309-9.4NTB/BC/19/12/18A13

NTB/BD/08/11/21-C2363

NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8PABC/BC/30/10/19A9.75PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-

17-03-2016

27-07-2017

16-02-2017

29-03-2017

11-03-2015

25-07-2017

25-09-2017

18-02-2016

21-06-201731-12-201424-01-2017

10-07-2017

26-09-2017

07-03-2017

26-05-2017

02-02-2017

16-10-2017

02-12-2016

29-03-2017

31-12-2014

12.25

11.25

10.75

12

10.625

12.15

12.75

15.512

10.5

13.22

16.75

11.511.75

13

11.25

8.33

7.75

148

6.88

13.4

13

0

14

13.9

9.4

13

13.2

12.65

12.8

9.7511.63

9.5

12.13

100

100

100

100

100

100

100

109.16100

100

100

14.676100

20.900100100

99.846

89.4

100

100

101.7070.13195.330

112.35

98.034

63.814

119.95

117.05

101.64

108.81

100

100

100

99.937100

100

100

100

100

81.4

87.1682

100

100

100

122.8586100

100

100

14.67567100

20.90039100100

101

88

100

89

101.5982.2407

92

96

98.0339

63.8136

101

86

87

100.2

100

100

100

100100

100

100

28/10/16

09/03/16

09/03/16

28/10/16

18/03/16

09/11/16

09/11/16

24/10/1320/11/15

20/11/15

20/11/15

07/06/0701/08/0725/05/0705/09/1101/11/16

01/11/16

28/03/16

15/12/14

15/12/14

13/06/1330/08/1315/12/14

19/12/13

19/12/13

24/06/15

19/12/13

19/12/13

24/06/15

19/12/13

08/11/16

08/11/16

08/11/16

30/10/1429/09/15

29/09/15

29/09/15

2

2

2

2

1

1

1

11

2

4

01021

1

1

2

2

112

1

2

0

1

1

1

2

2

2

1

12

2

2

27/10/26

08/03/26

08/03/21

27/10/21

18/03/19

09/11/21

09/11/23

23/10/1820/11/25

20/11/20

20/11/20

31/03/2431/07/2231/03/2104/09/2101/11/21

01/11/23

28/03/21

14/12/24

14/12/19

12/06/1829/08/2314/12/17

19/12/18

19/12/18

24/06/20

19/12/25

19/12/23

24/06/20

19/12/18

08/11/21

08/11/21

08/11/21

30/10/1929/09/18

29/09/18

29/09/19

26/04/18

07/03/18

07/03/18

26/04/18

17/03/18

08/11/17

08/11/17

30/12/1718/11/17

19/11/17

18/11/17

29/06/18

29/12/1731/10/17

31/10/17

24/03/18

29/12/17

29/12/17

09/06/1829/08/1814/12/17

30/12/17

29/12/17

30/12/17

30/12/17

30/12/17

29/12/17

05/11/17

05/11/17

07/11/17

28/10/1727/03/18

27/03/18

27/03/18

19282000

17490900

44303400

50718000

53154500

9568600

60431400

1080000014087700

20129900

5782400

1362800070000005143445

2000000020000000

40000000

70000000

840400

27572400

40000000200000001587200

15288900

12427000

30000000

35904300

36379800

70000000

30000000

24100

38858000

11117900

191200003596224

9495223

8351812

100

100

100

100

100

100

100

100100

100

100

100100100100100

100

100

100

100

100100100

100

100

100

100

100

100

100

100

100

100

100100

100

100

47



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

PAN ASIA

PAN ASIA

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

C2312PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4SAMP/BD/10/06/21-C2353SAMP/BC/04/12/18A13SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2278-8.6

AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11

KAPI/BD/30/09/20-

04-09-2017

18-12-2015

07-03-2017

25-07-2017

16-10-2017

15-09-2017

07-10-201608-07-2015

30-03-2015

09-03-2017

24-08-2016

07-01-2015

17-08-2017

13-11-2015

13-11-2015

10

9.5233

12.75

11.68

9.9

8.1

8.25

13.4

12.49

1310

9.9

10.3

9.6

15.515

14.58

8.6

12.87

8.35

13.75

13

8.75

8.6

10.25

10.95

10.45

10.72

7.6

7.85

12.81

11

10.25

100

100

101.36

100

99.868

94.081

94.664

115.95

100

98.5100

100

100

100

118.26100100100

94.310

100

100

100

100

100

99.986

100

100

100

100

100

100

97

102.17

100

100

100

99.8607

100

100

85

87

100.5

100

98100

100

100

100

107.2148106100100

100

100

100

100

101

100

100

100

100

100

100

100

100

100

101.4884

100.2767

29/09/15

30/10/14

10/06/16

18/11/15

18/11/15

15/12/14

15/12/14

04/12/13

10/06/16

04/12/1331/12/15

31/12/15

31/12/15

31/12/15

22/02/1322/02/1322/02/1323/12/14

23/12/14

15/07/16

23/12/14

15/07/16

15/07/16

23/12/14

23/12/14

18/11/15

18/11/15

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

2

2

1

2

2

2

1

1

2

22

2

2

2

12

122

2

2

2

2

2

1

1

2

2

2

2

2

2

2

2

2

29/09/19

30/10/19

10/06/21

18/11/20

18/11/20

14/12/19

14/12/19

04/12/18

10/06/21

04/12/1831/12/20

31/12/18

31/12/20

31/12/18

21/02/1821/02/1821/02/1822/12/18

22/12/20

15/07/21

22/12/19

15/07/23

15/07/21

22/12/20

22/12/19

18/11/20

17/11/23

18/11/21

18/11/22

06/03/19

06/03/20

31/05/19

29/04/19

30/09/20

27/03/18

28/10/17

07/06/18

17/11/17

17/11/17

29/12/17

30/12/17

30/12/17

07/12/17

29/12/1729/12/17

29/12/17

29/12/17

29/12/17

21/02/1821/02/1820/11/1722/12/17

22/12/17

13/01/18

22/12/17

13/01/18

13/01/18

22/12/17

22/12/17

17/11/17

17/11/17

17/11/17

17/11/17

04/03/18

04/03/18

29/11/17

29/03/18

29/03/18

18556741

10880000

59526500

2587300

67412700

38234500

31765500

34458100

473500

155419004026100

14380500

5619500

15973900

109091008430200660700

4622800

25055200

174000

300

32722800

17103200

3005200

18665200

49984100

5400

10300

200

4978700

15021300

20000000

10000000

8867200

100

100

100

100

100

100

100

100

100

100100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

48



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


MTD WALKERS

RICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCEALLIANCE

ALLIANCE

ARPICO

ARPICO

CDBCDBCDBCDB

CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL

FIRST CAPITALCOMM LEASE & FINCOM.CREDIT

COM.CREDITCOM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCE

C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11

ALLI/BC/30/09/1800DALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BC/19/12/18A16CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5

CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFIN/BC/12/12/17B13.25CFIN/BC/12/12/18D13.95CFVF/BC/12/03/18B13.75CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BC/18/02/18A20COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69

CRL/BC/29/08/19A10

CSEC/BC/05/08/19A12.5

CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5

25-10-2017

07-04-201706-02-201503-09-2014

10-10-2017

19-04-2017

29-08-2016

10-09-201418-05-2017

02-12-2014

18-09-2017

11-08-2015

10-12-2015

10-12-2015

01-12-2014

14-08-201413-10-2017

19-09-2017

13-01-2017

10-08-2017

04-07-2016

10-08-2017

10-08-2017

24-03-201611-08-2015

9.75

11.25

11

16.520

9.35

9

16.67

16.75

1615.5

1512.75

11.8514.75

13.5

9.52

8.35

9

13.25

13.95

13.75

149.75

12.99

2010.4

10.5

10.21

10

12.5

10.5

12

1514.5

100

107.81

100

46.598122.85

121100

100

100

100

100100100

100.19

1001172.6

100

101.15

100

100

108.29

100

110.10

100100.67

100

116.24100

98

101.09

101.14

99.965

94.668

100

100112.98

100

97

100

81.5702121.331

100100

100

100

102.4529

106100110

100.0155

1001142.13

98

100

100

100

100

111.1425

106.7444

110.3374100

100

100100

96.5

100

88.0469

100.0007

94.1771

100

104101

30/09/15

16/05/14

16/05/14

30/09/1330/09/1301/12/1229/12/14

29/12/14

29/11/13

29/11/13

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

03/06/1617/06/13

12/12/13

01/06/15

01/06/15

01/06/15

12/12/13

12/12/13

12/03/14

12/03/1421/07/15

10/12/15

19/02/1310/12/15

01/06/15

29/08/14

29/08/14

05/08/14

04/12/15

04/12/15

29/11/1329/11/13

2

2

2

02

121

1

12

4

1242

24

2

1

2

2

2

1

1

11

2

42

4

4

4

1

2

2

12

30/09/18

16/05/19

16/05/18

30/09/1830/09/1830/11/1729/12/19

29/12/18

28/11/18

28/11/18

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

03/06/2117/06/18

12/12/18

01/06/20

01/06/18

01/06/19

12/12/17

12/12/18

12/03/18

12/03/1921/07/20

10/12/20

18/02/1810/12/20

01/06/20

29/08/19

29/08/19

05/08/19

04/12/20

04/12/20

28/11/1828/11/18

29/03/18

29/03/18

29/03/18

29/12/1729/10/1728/12/17

28/12/17

29/10/17

29/12/17

16/12/1716/12/1718/12/1701/12/17

01/12/1729/12/17

29/12/17

30/12/17

29/12/17

29/12/17

12/12/17

30/12/17

30/12/17

30/12/1730/12/17

09/12/17

29/12/1709/12/17

29/12/17

29/12/17

29/12/17

30/12/17

02/12/17

02/12/17

30/12/1729/12/17

21132800

19250000

7000000

2772000351000028548008000000

2000000

3169700

390100

66536003103600242800

9983700

163001400000

6000000

17500000

2500000

5000000

2000000

10000000

1292000

185400050000000

2500100

500000017499900

10000000

4501300

9498700

10000000

9989500

10500

60285007570100

100

100

100

100100100100

100

100

100

100100100100

1001000

100

100

100

100

100

100

100

100100

100

100100

100

100

100

100

100

100

100100

49



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

LB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SINGER FINANCESINGER FINANCESINGER

LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17C13.5

MBSL/BC/27/03/18C16.7

MBSL/BC/27/03/18A17.5

MBSL/BC/27/03/18D16.5

MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2267-8.75MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18C17

PLC/BC/26/03/18B16.75

PLC/BC/23/09/18B9.625

SFCL/BD/09/11/19-C2372-13.25SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFIN/BC/10/09/18C14.5

SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-

29-03-201618-04-2017

10-08-2017

04-05-2016

27-04-2017

07-04-2017

07-04-2017

28-04-2017

22-06-2015

29-09-2016

21-09-2017

02-12-2016

29-08-2016

05-07-2016

13-02-2015

18-04-201729-03-2017

25-10-2017

27-07-2016

02-09-2016

149

9.25

9.1

9

14.25

13.25

13.5

16.7

17.5

16.5

9

15

14.5

13.89

8.75

10.5

9.05

12.6

12.25

11.9

9.95

9.6

17

16.75

9.625

13.25

1513.75

13.2

13.45

12.5

14.5

9.95

12

11186.634

100

100

93.604

102.62

100

100

100

107.92

102.53

97.350

100

100

100

100

100

100

100

100

100

100

100

107

118.74

100

100

100100

100

100

98

100

100

100

10290.8351

100

100

91.2417

110.0712

111.0373

100

100

93.234

101

100

100

100

100

100

97.1

100

99.9619

100

100

100

100

107.5

105.5

103.8372

100

100100

100

100

99

102

100

100

29/11/1326/01/15

26/01/15

26/01/15

24/11/14

17/12/13

17/12/13

17/12/13

28/03/13

28/03/13

28/03/13

13/11/14

03/05/17

03/05/17

03/05/17

13/11/14

05/11/14

26/12/14

16/11/16

16/11/16

16/11/16

13/11/15

13/11/15

27/03/13

27/03/13

24/09/14

10/11/16

11/12/1310/11/16

10/11/16

10/11/16

10/11/16

10/09/13

17/06/15

06/04/16

124

1

2

4

1

12

4

4

1

12

1

1

2

2

2

1

2

2

2

2

1

2

1

2

1

2

42

2

2

2

4

1

2

28/11/1825/01/20

25/01/20

25/01/20

24/11/19

16/12/17

16/12/17

16/12/17

27/03/18

27/03/18

27/03/18

12/11/19

02/05/22

02/05/22

02/05/22

12/11/19

05/11/18

26/12/19

16/11/21

16/11/20

16/11/19

12/11/20

12/11/19

26/03/18

26/03/18

23/09/18

09/11/19

10/12/1809/11/20

09/11/19

09/11/20

09/11/18

10/09/18

17/06/20

06/04/20

29/10/1729/12/17

30/12/17

29/12/17

29/12/17

16/12/17

29/10/17

16/12/17

29/12/17

30/12/17

29/10/17

30/12/17

02/05/18

02/11/17

02/11/17

29/12/17

04/11/17

23/12/17

12/11/17

12/11/17

12/11/17

11/11/17

09/11/17

30/12/17

29/12/17

30/12/17

08/11/17

08/12/1708/11/17

08/11/17

08/11/17

08/11/17

29/12/17

30/12/17

04/04/18

64014002500600

47489100

10300

50000000

6747700

114700

175400

7231900

6251100

1664600

9097700

8057600

11932300

10100

10902300

2000000

10000000

67986100

6593500

5420400

38242200

21757800

24300000

15835000

11999300

1895100

1250000023509400

100

622700

3972700

4166680

15000000

5907000

100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

50



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

RETAILING

FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALAKOTAGALA

KOTAGALA

KOTAGALALION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

C2347-12SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

VFIN/BC/20/02/19C15.5

VFIN/BD/31/03/20-C2298-10.25

KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25KOTA/BC/26/05/20C14.75KOTA/BC/26/05/21D15LION/BC/17/06/18H14

LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270

NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45

SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2303-8.6SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343SINS/BD/07/06/18-C2304

02-01-2017

27-09-2017

18-04-2017

24-03-2016

20-07-2016

30-03-201624-03-2016

13-09-2016

23-09-201608-01-2015

16-11-2015

10-02-2016

09-05-2017

11.5

14.75

15

15.5

10.25

14.514.25

14.75

1514

12.47

7.85

14.3514.4

14.1514.1514.45

8.25

8.6

10.5

11.56

9.5

98.463

100

100

116.02

100

102.67102.28

103.00

103.281000

1000

100

100100100100100

100

100

100

100

100

99.88

102

100

106

99.2805

100100

100

1001160.477

1000

100

100100

111.8039100100

99.9733

100

100

100

95

06/04/16

20/02/14

20/02/14

20/02/14

31/03/15

27/05/1427/05/14

27/05/14

27/05/1417/06/13

17/06/13

08/12/14

30/09/1330/09/1330/09/1330/09/1330/09/13

23/12/14

08/06/15

15/03/16

15/03/16

08/06/15

2

4

2

1

2

22

2

24

4

2

44444

1

2

2

2

2

06/04/19

20/02/19

20/02/19

20/02/19

31/03/20

26/05/1926/05/18

26/05/20

26/05/2117/06/18

17/06/18

08/12/19

30/09/2130/09/2230/09/1930/09/1830/09/23

22/12/17

07/06/18

15/03/19

15/03/19

07/06/18

04/04/18

29/12/17

29/03/18

30/03/18

29/03/18

29/12/1729/12/17

29/12/17

29/12/1729/12/17

29/12/17

29/03/18

29/12/1729/12/1729/12/1729/12/1729/12/17

22/12/17

29/12/17

14/03/18

14/03/18

29/12/17

4093000

3507400

198000

1294600

10000000

25000002500000

2500000

2500000797600

201200

20000000

1645500120000

269600010427900

110600

15000000

29299800

4605600

15394400

700200

100

100

100

100

100

100100

100

1001000

1000

100

100100100100100

100

100

100

100

100

51

PUBLIC

i

DEFINITIONS AND NOTES / ��වචන හා සටහ� / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<!!!!

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

Lkzig<gz<!kuqv<f<k XR Excluding rights

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

hr<ogie<xqx<gie!hr<gqzihl<

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

uqjz!djph<H!uqgqkl< PBV Price to Book Value

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures

�දහස් කරගත හැ1 ණයකර

lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt

RCCPS Redeemable Cumulative Convertible Preference Shares

�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග

lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

uqbihivl<!fqXk<kh<hm<Mt<tK

ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg

DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg


බැං� 2ල� හා ර(ෂණ

ur<gq?!fqkq!lx<Xl<!gih<HXkq


ආහාර, Lම හා ."ෙකොළ

d{U?!Gchiel<!lx<Xl<!!Hjgbqjz


රසායන දව� හා ඖෂධ

-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<


පාවහ� හා ෙරG ST

hik{q!lx<Xl<!K{qujggt<

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

Oaim<mz<!lx<Xl<!hqvbi{l<


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<

LAND AND PROPERTY ඉඩ" හා ෙZපළ gi{qBl<?!Nker<gt<

MANUFACTURING �ෂ්පාදන dx<hk<kqgt< MOTORS ෙමෝට� වාහන Olim<miI

OIL PALMS ඔ\P පා" ybqz<!hil<! PLANTATIONS වැH/ සමාග" ohVf<Okim<mk<Kjx

POWER AND ENERGY H./ බල හා බල ශ(5

lqe<!lx<Xl<!uZ SERVICES ෙසේවාව� Osjugt<

STORES AND SUPPLIES ගබඩා හා සැප%" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

TRADING ග-ෙද- uqbihivl< (+) - December Companies 2ල� ව�ෂය ෙදසැ"බ� මස අවස�වන සමාග"

(+) – csl<hi<!gl<heqgt<!

52

PUBLIC

ii

DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / ��වචන හා සටහ� / / / / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<

Members & Trading Members:Members & Trading Members:Members & Trading Members:Members & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).

සාමාQක\� හා ග-ෙද-කරන සාමාQක\� : ස්වයං_ය ග-ෙද- පZධ5ය හා ණය ග-ෙද- පZධ5ය ඔස්ෙසේ `a�"ප& ග-ෙද- 1Cමට හැ1යාව ඇ5 මධ�ම තැ�ප� කමය සාමාQක ත&වයට !ක" 1යන සාමාQක\�.

nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;!!!!ke<eqbg<g! uqbihiv! Ljxjl! lx<Xl<!gme<! hqj{br<gt<! uqbihiv!Ljxjlgtqz<! uqbihivl<! osb<bg<!%cb! nkqgivk<kqjeg<!ogi{<cVh<hKme<?! lk<kqb!juh<Hk<kqm<mk<kqz<! hr<Ghx<xz<!nElkqjbBl<! ogi{<m! hr<Gk<kvgi<!njlh<Hg<gt

Entitlement Date: Entitlement Date: Entitlement Date: Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.

න" කරන ලද Gනය : ෙමම Gනෙය� ඔdබට ෙකොටස් !ය�ට ෙමම ලාභාංශ/ !ක"/පා=ෙතෝDක සඳහා !ක" 1ව ෙනොහැක.

diqk<kig<gz<! kqgkq;! -k<kqgkqg<G!nh<hiz<! upr<gh<hMl<! hr<gqzihl</!Lkzig<gz<! osboziPr<G/!dvqjlupr<gz<! Ohie<xux<Xg<G!dvqjlgt<!-z<jz!

All Share Price Index = Price movement of all listed securities. (Base year - 1985).

eයf ෙකොටස් !ල ද�ශකය - eයf ලැ\ස්�ගත ඡ�ද බලය ! සාමාන� ෙකොටස් සඳහා !ල සංචලනය. (පදන" වන වසර - 1985)

njek<K!hr<G!uqjzs<!Sm<c!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!!)ncbi{<M!.!2:96*!!

S&P Sri Lanka 20 Index = Price movement of a basket of 20 Securities (Based- 17th December 2004)

S&P g ලංකා 20 !ල ද�ශකය - `a�"ප& 20 ක ස2හය( සඳහා !ල සංචලනය (පදනම - 2004

ෙදසැ"බ� 17)

S&P!>zr<gi!31!uqjzs<Sm<c!.!okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!!)csl<hI!28?!3115g<G!njluig*!!!

DISCLAIMER

This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the consequences thereof and nothing in this publication may be construed as creating any right or obligation.

ව�ාචන වග�ය

ආෙයෝජක\� හා අෙන�& අය හට ෙකොටස් ෙවෙළඳෙපොළ STබඳව අවෙබෝධය ලබා@මට අෙh(Dත ෙමම පකාශනෙයi සඳහ� eයf කFj හා ෙතොර�Fවල ත&කාkන බව හා �රවද� බව තහlF 1Cම සඳහා ඉතා සැළ1Pෙල� ස"පාදනය ෙකC ඇත. එය එෙසේ lවද ෙම සඳහ� කFණ(

අරභයා ඇ5 වරද( අoපාoව( ෙහෝ පමාද ෙදෝෂය( ෙහෝ ඒ �සා ඇ5 Hය හැ1 ප5ඵල STබඳව වග:ම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්� sවමාFව බැt ෙනොe'න අතර ෙම සඳහ� 1e. කFණ( අ\5ය( ෙහෝ බෑtම( ෙලස සැළ1ය ෙනොහැ1 ෙ^.

diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!

-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?! Wx<hMl<! wf<k! kuXgt<?! uqMhMkz<gt<! nz<zK! -kv! lix<xr<gt<! nz<zK! nux<xqe<! &zl<! Wx<hMl<! uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!

!

!

!

!

!

!

!

53

PUBLIC

iii

Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.

Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!

oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!

=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!

BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<

MATARA BRANCH

1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha, Matara. Tel: 041-2220094, 95 Fax: 041-4390546

ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546

lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!!-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!

KANDY BRANCH

“Ceybank House”, 88 Dalada Veediya, Kandy. Tel: 081-4474407, 09 Fax: 081-4474475

uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr ÿrl::::k ( 081 } 4474407" 09 *elaia ( 081 } 4474475

g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!sQhir<g<!-z<zl<?!!99?!kzki!uQkq?!g{<c/!!oki/!192.5585518/!1:!!ohg<^<;!192.5585586/!

KURUNEGALA BRANCH

1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803

l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a," 6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803

GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve<^<!gm<cml<?!!7?!vi\hqaqz!uQkq?!GVfigz</!oki/!148.!oki/!148.57:2913,15/!!ohg<^<;!148.57:2914/!

NEGOMBO BRANCH

72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860

ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860

fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!!oki/!142.333896:?72/!!ohg<^<;!142.3338971/!

JAFFNA BRANCH

No. 147-2/3, KKS Road, Jaffna.

Tel: 021-2221455, 5672444 Fax: 021-2221466

hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl::::k ( 021 } 2221455" 5672444 *elaia ( 021 } 2221466

bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!oki/!132.3332566, 5672444!ohg<^<;!132.3332577/!

ANURADHAPURA BRANCH

2nd Floor, 488/8/2, Town Hall Place, Maithripala Senanayake Mw, Anuradhapura. Tel: 025-2235244 Fax: 025 2235233

wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy,, 488$8$2, k.r Yd,d fmfoi, ffu;%smd, fiakdkdhl udj;, wkqrdOmqr ÿrl::::k :025-2235244 *elaia :025-2235233

nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!jlk<kqvqhiz!Oseifibg<g!liuk<jk?!nEvikHvl</!okijzOhsq;!025-2235244 ohg<^<;!025-2235233

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

Tel: 047-2225462 / 047-2225464 Fax: 047-2225463

අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388

r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr ÿrl::::k ( 045-2232388" 99 *elaia ( 045-2232388

-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!Lkzil<!lic?!!-z/!242?!ogiPl<H!uQkq?!!-vk<kqeHvq/! okijzOhsq;156!3343499?!::!ohg<^<;156!3343499!!!!

54

Documents

SMD WEEKLY SP RMP 27OCT2017...2017/10/27 · TOTAL TURNOVER (Rs.) / This Week Equity 4,167,055,681 Corporate Debt Government Debt 0 1,967,183 Prv. Week 3,926,167,789 0 8,483,215 ASCOT