cdn.cse.lk5,957.27 5,964.25 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,967.60 7,976.94 TOTAL RETURN INDICES TRI on All Share (ASTRI) 30-10-2019 Value of Turnover (Rs.)

5,957.27 5,964.25

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

7,967.60 7,976.94

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

30-10-2019

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

651,966,826

304,699,948

256,666,767

347,266,878

395,300,059

Volume of Turnover (No.)

Domestic

Foreign

53,895,515

28,145,595

25,749,920

Trades (No.)

Domestic

Foreign

6,517

6,214

303

MARKET CAPITALIZATION (Rs.)

2,766,359,615,516

651,966,826

0

(2.57)

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,709,221,834,132

0Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 0

EQUITY FUNDS

0

0

0

0

0

0

0

0

0

0

0

ñ, o¾Yl / tpiyr;Rl;bfs;

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

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

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

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

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

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh /murJiw fld;fs;

fjf

ABANSKELANI TYRESBALANGODAREGNISRAIGAM SALTERNSLIGHTHOUSE HOTELSINGER SRI LANKAPEOPLE'S MERCHAMAYA LEISURECOMM LEASE & FIN

Company VWAPrev. Close

69.60 48.00 13.30 74.60 2.60

34.80 28.00 10.10 34.80 3.60

VWADays Close

Change(Rs.)

4.60 2.70 0.70 3.60 0.10 1.30 1.00 0.30 1.00 0.10

Change%

7.08 5.96 5.56 5.07 4.00 3.88 3.70 3.06 2.96 2.86

TOP 10 GAINERS

S M B LEASINGSERENDIB HOTELSBERUWALA RESORTSAGALAWATTEHUNAS FALLSBIMPUTH FINANCEARPICO INSURANCEHAPUGASTENNECOM.CREDITCDB [X]

Company

0.60 22.00 1.00

16.90 193.20 27.00 22.40 16.50 28.60 68.60

VWAPrev. Close

0.50 19.20 0.90

15.60 180.00 25.30 21.00 15.60 27.20 65.50

VWADays Close

Change(Rs.)

(0.10)(2.80)(0.10)(1.30)

(13.20)(1.70)(1.40)(0.90)(1.40)(3.10)

Change%

(16.67)(12.73)(10.00)(7.69)(6.83)(6.30)(6.25)(5.45)(4.90)(4.52)

TOP 10 LOSERS

65.00 45.30 12.60 71.00 2.50

33.50 27.00 9.80

33.80 3.50

5,957.27 5,964.25 6,052.37ASPI 6,067.66 5,199.98 (1.57)

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

High Low No of Shares

Turnover(Rs.)

No ofTrades

70.00 48.20 13.30 77.00 2.70 37.50 28.00 10.20 34.90 3.70

67.30 45.00 12.60 73.40 2.50 34.80 27.00 10.00 33.60 3.50

116 34,696 4,150

65,324 4,526

351 24,796

800 1,467

525

8,076.40 1,661,816.80 53,240.00

4,870,470.40 11,487.60 12,267.50 694,088.00 8,100.00 51,094.00 1,906.10

641107884

15559

0.60 19.70 1.10 16.00 180.00 27.80 21.50 16.00 27.30 68.10

0.50 19.20 0.90 15.50 180.00 25.00 21.00 15.50 27.10 65.40

85,710 110

1,273,160 1,200

435 4,567 1,550 7,614

613 832

48,826.00 2,112.50

1,253,160.00 18,750.00 78,300.00 116,739.50 33,050.00 119,074.70 16,649.10 54,486.00

204

817

10317

3385

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා සභා

රැස්වීම/ශකොටස් ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශකොටස්

ලොදීශම්

ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy;

හිමිකම්

නිකුතුව

ගනුශදනුවීම ආරම්භ වන

දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp

ප්රතික්ශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;g

Lk; Wjpj;jpfjp.

3

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

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;


සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා

සභා රැස්වීම/ශකොට

ස ්ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශකොටස්

ලොදීශම්

ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy;

හිමිකම්

නිකුතුව

ගනුශදනුවීම ආරම්භ වන

දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp

ප්රතික්ශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;g

Lk; Wjpj;jpfjp.

හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතියට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලොශදන ශකොටස් හිමියන්ශේ අනුමැතියට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj

සංචිත ප්රාේධනීකරණය %yjdkhf;fy;


සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /

ශකොටස් ශෙදාදීම nghJf;$l;lk; xJf;fk;

දිනය Jpfjp

මුදල (රු )

fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)

/ශකොටස් ප්රතිමිලදී ගැනීම/ gq;Ffspd; kPs;nfhs;tdT

සමාගමfk;gdpapd; ngau ප්රතිමිලදී ගැනීම

ශකොටසකසදහා මිල

(රු)kPs;nfhs;tdT tpiy

සමානුපාතයmsT

ප්රතිමිලදී ගැනීම සදහා ආරම්භය

ලෙන දිනයkPs;nfhs;tdTf;fhd

nfhilKidtpd; Muk;g jpfjp

ප්රතිමිලදී ගැනීම සදහා අවසාන

හිමිකම් ලෙන දිනය

kPs;nfhs;tdTf;fhd nfhilKidtpd; KbTj; jpfjp

ශපෞද්ගලික නිකුතුව/தனிப்பட்ட வழங்கல்கள்

සමාගම fk;gdp නිශේදනය ලැබුන දිනය

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

නම් කරන ලද

දිනය உரித்தாக்கல் திகதி

ශකොටස් ලොදීශම් ලිපිය

නිකුත් කිරීම xJf;fYf;fhd fbjk;

mDg;Gjy

පිළිගැනීම සහ ශගවීම සඳහා අවසන් දිනය

nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.

4

PUBLICATIONS

PUBLICATIONS

ලාභාං නිශේදන gq;Fyhg mwptpj;jy;fs;


ශකොටසකට ලාභාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;

(&gh)

අවසාන / අන්තර්කාලීන Wjp / ilf;fhy ශකොටස් හිමියන්ශේ

රැස්වීම gq;FjhuH $l;lk;

දිනය jpfjp

ශගවීම සිදුකරන

දිනය nfhLg;gdTj; jpfjp

සමාගශම් වයවස්ථාපිතශේ හී විශ ේෂශයන් සඳහන් කර ශනොමැති විශටකදී ලාභාං සාමානය සම්මුතියකින් ලොශදන ශකොටස් හිමිශයෝ අනුමැතියට යටත් ශේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jp

ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்

5

PUBLICATIONS

PUBLICATIONS


6

PUBLICATIONS

PUBLICATIONS


7

PUBLICATIONS

PUBLICATIONS


8

PUBLICATIONS

PUBLICATIONS


9

PUBLICATIONS

PUBLICATIONS


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


වලංගු දිනය nry;YgbahFk;

jpfjp

ශහේතුව fhuzk;

ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs



jpfjp


10

PUBLICATIONS

PUBLICATIONS

ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs



jpfjp


11

PUBLICATIONS

PUBLICATIONS

ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f

ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම්

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


දිනය jpfjp

ස්ථානය ,lk;

ශේලාව Neuk;

දිශනන් අවසන් වූ කාලය සදහා අතුරු මූලය

ප්රකා න 30-09-2019 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs; සමාගම fk;gdp

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

ලැයිස්තුගත සමාගම්වල අධයක්ෂකවරුන්ශේ ගනුශදනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;


අධයක්ෂකශේ නම ,af;Feh; ngaH

අධයක්ෂක තනතුශර් සව්භාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik

නිශේදනය

ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l jpfjp

සමාගම/fk;gdp දිනය jpfjp

ස්ථානය /lk; ශේලාවNeuk;


විෂය tplak;

දිනය jpfjp

12

PUBLICATIONS

PUBLICATIONS

අධයක්ෂක මණ්ඩල ශවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීම් epakdq;fs;

ඉල්ලා අස්වීම් ,uh[pdhkhf;fs;


තනතුර Gjtp



jpfjp


තනතුර Gjtp



jpfjp

13

Trades Summary on 30-10-2019

A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEAMANA BANKAMANA BANKAMAYA LEISUREAMAYA LEISUREAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRIASIRI SURGASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODAC M HOLDINGSC T HOLDINGSC T HOLDINGSCARGILLSCARGILLSCARGO BOATCARSONSCDBCDBCDB[X.0000]

CDB[X.0000]CDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEMANEXCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECOLD STORESCOLD STORESCOLD STORESCOLOMBO CITYCOLOMBO CITYCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOG

25.00 25.40 67.30 68.50 69.00 70.00 21.00 21.10 21.20 21.30 43.00 43.10 43.30 43.40 43.50 44.00 44.40 44.50 132.50 138.00 138.90 139.00 4.80 4.90 5.00 5.10 41.00 41.10 42.00 42.40 42.50 45.30 45.70 45.80 47.00 47.20 48.00 2.50 2.60 33.60 34.80 34.90 8.10 8.20 8.30 8.40 22.00 22.10 22.80 10.10 10.20 10.40 107.00 107.80 107.90 108.50 109.00 109.40 109.50 12.60 12.70 13.30 57.20 167.00 167.10 194.00 194.70 54.00 179.00 85.30 87.50 65.40

65.50 66.90 68.10 95.00 96.00 43.00 43.40

1,800.00 77.70 77.80 43.10 43.50 43.90 44.00

1,050.00 1,074.50 60.00 68.00 68.10 68.20 68.30 68.40 68.50 68.70 68.80 68.90 69.00 55.60 56.00 56.50 44.50 11.20 11.30 11.40 11.50 11.60 11.70 11.80 781.00 785.00 790.00 855.10 858.00 26.40 26.50 26.60 27.00 27.30 27.40 96.00 96.10 96.50 96.60 96.70 96.90 97.00 84.00 84.10 84.50 84.60 84.90 85.00 7.50 7.60 93.50 93.60 93.90 94.00 12.50 12.60 12.70 12.80

1321113

16104363625

14143211125

193827113131

202123

10212

1157111123231111116131138114121

21111545211361

1723

2766

233542214815166

141313222211343622123218

120813234

105

19241

40341785

Company CompanyPrice Price Trades TradesMAIN BOARD MAIN BOARD

5,722 250 3 17 10 86

47,364 541,327 124,704

894 2,208 1,000 350

11,205 53,949 600 8 92 10 5 29 376

31,447 4,100 13,000 1,201 70,034

15 200 1,200 200 525 250 5,817 262 150 112 2,001 20,251

48 419 1,000 17,964 20,500 2,000

5 100 5 16 201 290 82 200 9

574 448 265 500 113 1,250 1,800 1,100 50 628 4,025 83 10 5 10 2

135 500

312 10 10 2

125 3,014 2,005 313 4

216 20

1,500 294 720 4,100

2 1,295 12,796 113 1,597 3,242 2,461 63,855 301 10

3,996 1,006

2 310 1

10,000 8,310 15,390 100 1,020 100 105 105 300 3

300 5 5

10,003 1,499 300 3,180 128 2,000 10 110 175 200 5

6,000 59,299 1,801 50 120 100 1,144 6,488 66,700 6,050 19,924 300 4 1

1,728,832 1,058,414 319,916

22,699,166

Quantity Quantityiud.u iud.ufk;gdp fk;gdp

ñ, ñ, .kqfokq .kqfokq m%udKh m%udKhtpiy tpiy msT msT

tpahghur; RUf;fk; .kq fokq idrdxYh /

tpahghuk;; tpahghuk;;

14


DIALOGDIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDURDANSDURDANSDURDANS[X.0000]EASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGESTETNERGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARBHAYCARBHAYCARBHAYCARBHAYCARBHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNB

HNBHNB ASSURANCEHNB[X.0000]HNB[X.0000]HNB[X.0000]HOTELS CORP.HOTELS CORP.HOTELS CORP.HUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKANDY HOTELSKEGALLEKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI VALLEYKELANI VALLEYKELANI VALLEYKELSEYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGSLANKA ASHOKLANKA ASHOKLANKA ASHOKLANKA ASHOKLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]

12.90 80.50 54.40 55.00 55.50 55.80 23.50 75.00 77.80 72.00 5.10 5.20 5.30 5.40 5.10 5.20 5.30 43.50 43.60 44.00 44.30 44.40 44.50 44.60 44.70 44.80 44.90 45.00 45.20 45.40 45.50 13.30 13.40 107.00 66.00 66.10 66.80 180.00 180.60 180.70 182.00 182.10 182.20 182.50 184.00 157.20 158.50 159.00 15.50 15.60 15.70 15.80 93.00 94.90 30.50 31.00 31.10 31.20 31.90 79.10 79.50 79.90 80.00 177.00 177.10 177.40 177.50 177.60 178.00 178.10 178.50 178.80

179.00 131.90 139.00 139.60 139.70 12.10 12.20 12.30 180.00 34.90 35.00 156.60 156.80 156.90 157.00 157.30 157.50 158.00 37.30 39.90 5.80 60.20 62.80 45.00 45.10 47.80 47.90 48.00 48.20 75.30 77.00 80.00 30.00 13.00 13.10 7.10 7.20 7.30

118.90 780.00 780.10 780.50 787.90 41.30 41.40 41.50 41.90 16.90 17.00 17.10 17.30 43.00 69.30 70.00 70.10 71.00 64.50 65.00 65.20 65.30 66.60 66.70 3.70 3.80 3.90 16.90 17.00 17.10 17.20 17.30 14.10 14.20

931

1111121232213

181141

1510108

1421

1814124171312315211114

215624811121214

1629122434121

41

1011116

1010112251112361123

128

1512151343635412215

1933

4213515

1111361111

1542229

1215619


2,027 350 2

1,603 101 1

100 12 5

1,457 2,090 6,000 491 1

6,500 59,825

2 500 1,023 1,000 3,034 6,214 5,110 11,365 14,382 2,000 394

20,035 1,000 1,800 500 170 174 10 995 20 501 239 60 51 800 3,700 2,000 1,000 50 20 100 280

40,900 324,868 77,160 28,310

14 1 4

3,600 400 2,233 10 170

448,946 518 2,429 889 845 26

2,100 400 2,758 500 51 200

924 5

4,768 10 900 48 2

892 435 1,094

4 210 21 200

67,700 25 2

173 400 110

26,500 7 17 600 11

8,000 1,993 23,892 200 100 1

143 10 110 3,501 8,500 1,300 502 2,514 12 10 13 2 2

2,674 6,350 4,000 2,200

181,318 60,764 3,740

1 1,053 13,899

1 25 350 1,090 10 100 10 190

15,338 168,334

200 9,700 3,645 4,200 35,380 4,866 90

15,560





15


LAUGFS GAS[X.0000]LAXAPANALB FINANCELEE HEDGESLEE HEDGESLEE HEDGESLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMULLERSNAMUNUKULANAMUNUKULANAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANESTLENESTLENESTLENESTLENESTLENESTLENESTLENESTLENESTLENESTLENESTLEOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPRINTCARE PLCR I L PROPERTY REGNISREGNISREGNISREGNIS

REGNISREGNISREGNISREGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSLT

14.30 10.20 138.50 73.00 73.20 78.60 100.00 7.40 7.50 6.60 6.70 6.80 4.60 4.70 43.40 44.00 9.50 9.60 9.70 0.90 78.10 78.20 79.00 104.20 104.30 104.40 104.50 104.80 104.90 105.00 0.90 1.00 1.10 78.30 81.00 3.80 3.90 4.00

1,300.00 1,300.10 1,300.20 1,300.30 1,301.00 1,302.00 1,303.50 1,305.00 1,306.00 1,310.00 1,330.00 14.90 15.00 12.60 12.70 12.80 3.40 3.50 20.70 21.00 16.70 16.80 16.90 17.00 17.10 4.10 4.20 4.30 28.70 6.00 73.40 73.50 74.00 74.30

74.50 74.90 75.00 76.00 76.60 77.00 2.80 2.90 18.20 11.80 17.80 17.90 18.00 18.30 13.00 24.00 10.80 10.90 11.00 11.10 69.60 69.90 70.00 70.10 70.20 70.40 70.50 70.70 70.80 70.90 0.50 0.60 0.30 0.40

169.00 169.10 169.30 169.40 169.50 169.60 169.70 169.80 169.90 170.00 81.10 60.90 61.00 61.90 55.80 55.90 56.00 56.30 56.40 56.50 56.70 34.80 34.90 35.00 10.90 11.00 11.20 11.30 11.40 13.00 13.10 13.40 27.00 28.00 30.50 30.60 31.00 31.30

22

101123844521

10156

121411636561832

55341

1222

1213121111333

499

1432

11131

10113222

19892215

245

11

3141516218191112

1015187

45163744235

15117

435

4612221532244113131

105

24247

17988

102234111

143142


1,300 100 4,062 25 1 30 14

2,300 570 6,200 630 51 10 24 20

16,051 7,101 10,185

10 27,200

1 1

267 367 1,639 122 4,663

9 2,010 1,002 152

671,194 9,000 609 100

16,748 200 350 7,073

5 200 10 30 1 10 10 1 14 7

28,000 141,949 27,929 25,960 1,400 35,000 61,515

16 265 515 7,616

122,738 99,518

50 330

98,180 170,209

100 505 2,000 1,244 21,960 4,000

90 60

35,387 113 14 456 100 2,061 3,502 10

35,033 100

40,086 10

10,000 1

101 1,903,402 157,963

50 700 3,193 42,208 7,662 2,000 2,606 3,001 2,373 1,000 1,140 26,000 59,710 75,800 102,500 102,616

251 12,841 11,292 50,504 869 5,196

5 2,100 83 5

107 270 83 391 100 284 950 998 500 158 2,294 5,847 27,593 1,202 14,935 1,980 115 320 500 300 10 200

24,596 3,706 100 7,000 1,000





16


SLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKTALAWAKELLETANGERINETANGERINETANGERINETEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION CHEMICALSUNISYSTUNISYSTUNISYSTUNISYST[R.0000]UNISYST[R.0000]UNISYST[R.0000]UNISYST[R.0000]UNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAWATAWALA

AGSTAR PLCAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBROWNSBROWNSBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDC T LANDC T LANDC T LANDC.W.MACKIECEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOM.CREDITCOM.CREDITDIALOG FINANCEDIALOG FINANCEDILMAH CEYLONDILMAH CEYLONE - CHANNELLING

31.40 31.50 31.60 15.10 15.20 15.30 44.00 44.50 45.00 44.50 44.60 45.00 45.30 45.40 45.50 45.80 45.90 46.00 46.30 46.40 46.80 47.50 39.20 39.90 40.00 28.50 28.60 39.80 39.90 40.00 40.10 106.90 107.00 107.20 108.00 43.40 43.50 43.70 43.80 43.90 44.00 44.90 34.50 34.60 34.70 34.80 34.90 35.00 12.90 13.00 400.00 12.40 12.50 12.60 0.80 0.90 1.00 1.10 66.80 6.20 6.30 6.40 70.80 70.90 4.70 4.80 26.00

4.90 5.00 14.60 14.70 14.80 14.90 15.00 15.10 5.50 5.60 13.00 13.10 13.20 13.30 21.00 21.50 2.20 2.30 2.40 7.30 0.90 1.00 1.10 25.00 25.10 25.30 25.40 25.50 25.60 25.70 26.00 26.20 26.50 26.90 27.00 27.50 27.80 15.80 9.50 11.60 11.70 11.80 11.90 12.00 69.00 73.00 4.40 4.50 29.70 30.00 30.20 30.40 43.00 3.60 3.70 3.80 6.80 6.90 7.00 7.10 7.20 4.90 5.00 5.10 27.10 27.20 27.30 42.60 45.00 550.10 584.00 5.90

51146

211711221922221

1044131111134

17116111644

181212

201939212

2172475

1714421112

281062935

2196

165442119453611

1818728

7121321311513432121

10191116511

3414135128

411391

1612152233221326

Company

Company

CompanyPrice

Price

Price Trades

Trades

TradesMAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

8,001 20,500 656 1,300 14,576 557 101 1,065 2,764 1,150 97

19,200 5

2,380 5,995 1,886 50

14,760 400 1,500 100 2,530 39 1 10 500 500 2,001 2,045 58,690

10 70

1,050 29 1

2,000 52,450 250 7,667 39,886 12,712 100 2,100 63,159 21,130 212,944 51,759

20 29,308 14,009

14 3,000 6,000 974

38,533 94,700 69,787 17,815

10 300

95,443 5,353 105 300 5,000 300 1,503

200 36,350 14,122 9,239 2,060 3,200 700 50 20 2

16,600 1,000 1,101 409 550 1,000 1,000

4,290,835 782,161 1,000

201,100 1,070,960

1,100 50

1,100 600 100 1,750 100 200 149 1

101 250 65 100 1

200 500

21,991 38,200 19,660 28,175 2,384 10 200

188,986 40,502

3 206 144 50 2

15,000 197,145 3,856 15,855 1,000 17,249 48,451 2,500 3,300 501 5,562 304 250 59 2 10 16 2

16,546

Quantity

Quantity

Quantity

34,369,543 3,498Total :

iud.u

iud.u

iud.ufk;gdp

fk;gdp

fk;gdpñ,

ñ,

ñ, .kqfokq

.kqfokq

.kqfokq m%udKh

m%udKh

m%udKhtpiy

tpiy

tpiy msT

msT

msT


tpahghuk;;

tpahghuk;;

tpahghuk;;

17


E - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAELPITIYAELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHARISCHANDRAHATTONHATTONHATTONJETWING SYMPHONYJETWING SYMPHONYKEELLS FOODKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LIGHTHOUSE HOTELLIGHTHOUSE HOTELLIGHTHOUSE HOTELMAHAWELI COCONUTMAHAWELI COCONUTMARAWILA RESORTS

MARAWILA RESORTSMASKELIYAMASKELIYAMILLENNIUM HOUSENUWARA ELIYANUWARA ELIYANUWARA ELIYANUWARA ELIYANUWARA ELIYANUWARA ELIYAON'ALLYORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSPEOPLE'S MERCHPEOPLE'S MERCHPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB HOTELSSERENDIB HOTELSSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATRANS ASIAVALLIBEL ONEVALLIBEL ONE

6.00 6.10 16.00 16.10 20.60 20.80 20.90 10.70 11.00 9.20 9.30 9.50 26.00 26.90 27.00 15.50 15.60 15.70 15.80 15.90 16.00

1,525.00 7.10 7.20 7.40 11.80 12.00 125.10 10.00 10.10 10.20 5.60 5.80 5.90 6.00 6.10 6.20 6.30 6.40 6.50 6.60 6.70 7.00 8.50 8.60 8.80 5.00 5.10 5.20 5.30 5.40 5.50 5.60 5.70 5.80 5.90 6.00 6.10 6.20 6.30 6.50 7.00 7.10 7.20 7.30 8.00 34.80 35.00 37.50 19.00 19.10 1.80

1.90 10.50 10.80 7.60

1,001.00 1,001.10 1,020.00 1,020.10 1,089.90 1,095.00 39.50 13.10 13.20 13.40 13.50 23.70 24.80 10.00 10.20 16.50 2.50 2.60 2.70 19.20 3.80 3.90

242.00 242.10 242.20 243.00 245.00 245.10 247.00 248.00 249.70 249.80 17.70 6.80 6.90 7.00 7.10 7.20 7.30 19.20 19.70 12.70 12.90 1.70 8.70 8.80 9.20 6.30 6.60 5.50 5.60 16.80 16.90 17.00 17.10 17.20 17.40 39.50 39.60 39.70 40.00 40.10 40.30 40.40 14.00 73.00 17.30 17.40

6152322226

10611157

122251331211

126814

132761471936388

1014714171245674

759637371819672522141

1525121717

631122111113211111411521

1047121

1146221526321

1031114831

11113151141

188361421156

Company CompanyPrice Price Trades TradesDIRI SAVI BOARD DIRI SAVI BOARD

9,000 200

10,670 310 100 820 50 200 2

4,031 6,335 1,241 200 3 10

2,501 1,252 3,060 350 100 351 2

1,888 450 1 93 207 10

16,799 1,717 17,986 1,500 3,900 49,432

1,022,515 346,161 354,089 118,099 203,401 272,161 153,733 17,210 29,100 300

15,257 25,001 4,983 11,556 9,891 1,864 77,668 169,298 62,804 62,549 23,530 10,501 130,292 35,694 400 33

1,000 2,210 1,800 58,000 14,800 9,002 100 250 1

11,625 30

202,000

109,300 800 150 100 10 2 25 1 1 1 1

2,280 700 5

600 120 50 300 500 1

3,000 1,326 200 1,000 24,427 10,856 787 60 800 100 1,664 175 600 600 28 2

3,617 1,729 3,401 2,200 2,500 500

11,569 109 1 1

100 4,276 1,239 2,800

1 12,141

7 1

50,100 2

2,006 1,000 4,552 4,200 15

261,421 33,479 3,802 1,850 600 2,410 510 12 500 2,945 2,091





18


VALLIBEL ONE

AGALAWATTEAGALAWATTEAGALAWATTEAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALANILANA HOTELSASIA CAPITALASIA CAPITALASIA CAPITALBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BROWNS BEACHBROWNS BEACHCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTHVA FOODSHVA FOODSLOLC DEV FINANCELOLC DEV FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOTUS HYDROLOTUS HYDROLOTUS HYDROMACKWOODS ENERGYMACKWOODS ENERGYMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAODEL PLCOFFICE EQUIPMENTOFFICE EQUIPMENTOFFICE EQUIPMENTPARAGONPARAGONPARAGONPARAGONPARAGONPARAGONPARAGONPARAGONPARAGONPDLPDLPDL

PDLSELINSINGSHALIMARSHALIMARSHALIMARSHALIMARSIERRA CABLSIERRA CABLSIERRA CABLTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]

17.50

15.50 15.60 16.00 4.70 4.80 4.90 1.10 7.80 8.00 8.30 0.80 0.90 0.40 0.50 12.20 12.50 3.50 3.60 3.70 74.90 75.00 75.10 75.20 75.30 75.40 76.00 76.20 17.30 17.50 8.80 8.90 9.00 4.50 4.60 42.00 45.00 3.70 3.80 3.90 6.00 6.10 6.20 2.40 2.50 6.70 6.80 6.90 7.00 7.10 28.40 60.00 71.00 71.50 50.20 51.00 52.00 55.00 59.00 59.70 59.80 60.20 64.70 135.10 145.30 150.10

155.60 740.00 1,125.00 1,200.00 1,200.10 1,348.60

2.90 3.00 3.10 0.60 0.70 0.50 0.60

23

241722

21242671

144115315343212

19229

1716611268291

141323211211121211111112

111121

1684294224353

Company

Company

CompanyPrice

Price

Price Trades

Trades

TradesDIRI SAVI BOARD

WATCH LIST

WATCH LIST

546

100 1,000 100 2,600 200 101

271,450 10

6,800 110

23,883 31

12,000 1,354,100

3,000 4,000 10 344 171 2

1,508 46 9 8 7

300 76

42,477 14,010 100 4,620 1,434 36,590 4,000

2 10

7,533 26,150 16,802 162

31,450 10

116,701 200

23,209 191 200 130 5 50 17 1 2 5 15 3 12 11 5 5

500 10 13 22 15

2 20 17 4 4 1

33,882 1,320,532 407,789 1,274,412 133,053 1,058,137

8,850

Quantity

Quantity

Quantity

11,280,631

6,245,341

2,521

497

Total :

Total :

iud.u

iud.u

iud.ufk;gdp

fk;gdp

fk;gdpñ,

ñ,

ñ, .kqfokq

.kqfokq

.kqfokq m%udKh

m%udKh

m%udKhtpiy

tpiy

tpiy msT

msT

msT


tpahghuk;;

tpahghuk;;

tpahghuk;;

19

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

WATCH LIST

ALLIANCEAMANA BANK (+)ASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDB[X.0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE

AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPEOPLE'S MERCHPRIME FINANCESINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)

MULTI FINANCEABANS FINANCIALCAPITAL LEASING (+)ARPICO

471,014 1,548,585,107

90,882,718 31,309,584 6,422,385 3,438,506

231,984 42,829

301,829,051 14,456,843

85,376,326 733,226

46,061,240 138,400,100

681,169 9,478,149 1,683,364

21,495,913 1,391,404 5,582,805

739,549 678,180,795 33,836,735 7,979,429

66,450,877 88,750,872 2,359,908

104,797,243 64,953,410

116,184,423 80,308,588 13,211,266 12,227,283 3,644,938

349,492 861,246,394

2,340,348

2,627 280,448

2,121,562 33

3,910 123,246,217

33,819 60,600

207,748 8,703

1,169,760 5,000

7,126,726 458,015

172,421,445 655,005

712,600 19,671

1,999,999 2,150

33,696,000 2,501,390,534

124,195,533 220,674,367 20,000,000 6,414,480

10,343,668 59,449,080

961,252,317 66,254,269

304,188,756 101,250,000 99,062,844

401,343,863 50,000,000 64,710,520

226,526,153 475,200,000 50,000,000

138,514,284 165,717,222

1,353,792,606 221,799,756 38,973,031

244,878,841 442,561,629 200,000,000

1,627,703,388 614,066,101

1,191,766,772 381,457,985 56,308,252

189,109,436 188,608,404 202,074,075

1,083,558,338 58,863,350

50,000,000 180,000,130 66,230,407 5,608,355

107,733,344 318,074,365 91,336,974

175,917,629 210,875,000 79,200,000 62,958,930 6,707,650

688,160,000 67,928,384

375,000,000 58,928,572

63,610,181 66,561,573 20,000,000 7,437,500

47.10 2.60 8.10

96.00 1,800.00

800.00 65.50 87.50 97.00 84.90

93.50 44.60

139.00 177.70 130.00 31.10 34.90

118.90 40.00

138.50 9.60 1.00

104.50 80.00

81.00 12.70 21.00 17.00 0.30 0.50

169.00 61.30 35.00 56.50 13.00 12.90 70.90

7.80 5.40

21.00 429.90 25.30 27.20 42.50 13.10 10.10 16.00 8.80 6.30 5.60

16.90 40.00

325.00

13.10 19.80

147.00

Company Name ForeignHolding

Qty

IssuedQuantity

30/10/1930/10/1930/10/1930/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/1922/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

28/10/1930/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1929/10/19

29/10/1928/10/19

29/10/19

Last Traded

Date

ClosingPrice

Daily Movements Equity on 30-10-2019

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

47.00 2.60 8.10 96.00

1800.00 800.00 66.90 87.50 97.00 85.00

93.90 44.70 139.00 177.50 131.90 31.20 35.00 118.90 39.60 138.50 9.70 .90

104.30 80.00

81.00 12.70 20.70 17.00 .40 .60

169.40 61.90 35.00 56.70 13.00 12.90 70.90

7.80 5.50 21.00 429.90 25.10 27.30 42.60 13.40 10.20 16.50 8.80 6.30 5.50 16.80 39.70 325.00

13.60 20.50 22.35 147.00

1,587,081,600 6,503,615,388 1,005,983,817

21,184,739,232 36,000,000,000 5,131,584,000

677,510,254 5,201,794,500

93,241,474,749 5,624,987,438

28,441,648,686 4,515,750,000

13,769,735,316 71,318,804,455 6,500,000,000 2,012,497,172 7,905,762,740

56,501,280,000 2,000,000,000

19,341,722,778 1,590,885,331 1,353,792,606

23,178,074,502 3,117,842,480

19,835,186,121 5,620,532,688 4,200,000,000

27,670,957,596 184,219,830 595,883,386

64,466,399,465 3,451,695,848 6,618,830,260

10,656,374,826 2,626,962,975

13,977,902,560 4,173,411,515

390,000,000 972,000,702

1,390,838,547 2,411,031,815 2,725,653,603 8,651,622,728 3,881,821,395 2,304,520,940 2,129,837,500 1,267,200,000

554,038,584

3,853,696,000 1,147,989,690

15,000,000,000 19,151,785,900

833,293,371 1,317,919,145

448,000,000 1,093,312,500

32,218,575 1,913,156,034

124,193,524 205,790,217 19,037,491 6,142,882

10,243,414 58,495,387

953,680,208 65,520,492

301,506,259 100,158,447 92,611,609

397,226,418 48,616,106 63,529,520

223,157,376 472,741,270 49,864,598

138,170,452 165,126,425

1,352,447,733 220,237,456 38,970,974

244,204,938 431,255,821 200,000,000

1,627,235,612 609,099,461

1,182,117,183 373,883,652 48,750,981

187,262,751 184,557,841 201,853,682

1,079,842,779 58,824,300

49,993,500 179,689,533 66,230,403 5,513,942

84,179,678 317,687,478 91,335,229

175,891,399 210,132,631 79,198,700 60,837,800 5,894,070

687,023,157 62,294,549

374,906,190 58,289,527

63,507,979 66,262,980 20,000,000 7,387,636

48.00 2.60 8.40 96.00

1800.00 0.00 68.10 87.50 97.00 85.00

94.00 45.50 139.70 179.00 131.90 31.90 35.00 118.90 0.00

138.50 9.70 1.10

105.00 0.00

81.00 12.80 21.00 17.10 0.40 0.60

170.00 61.90 35.00 56.70 13.40 13.00 70.90

0.00 5.60 21.50 0.00 27.80 27.30 45.00 13.50 10.20 16.50 9.20 6.60 5.60 17.40 40.40 0.00

0.00 0.00 0.00 0.00

47.00 2.50 8.10 95.00

1800.00 0.00 65.40 85.30 96.00 84.00

93.50 43.50 139.00 177.00 131.90 30.50 34.90 118.90 0.00

138.50 9.50 0.90

104.20 0.00

78.30 12.60 20.70 16.70 0.30 0.50

169.00 60.90 34.80 55.80 13.00 12.90 70.80

0.00 5.50 21.00 0.00 25.00 27.10 42.60 13.10 10.00 16.50 8.70 6.30 5.50 16.80 39.50 0.00

0.00 0.00 0.00 0.00

24770 57655

330250 12190

563400 0

54486 11983

6381625 822695

1891444 3056346 789878

1545638 660

194151 38321

298915 0

562587 165333 681231

1026212 0

55785 699517

5896 3903483

63740 48826

31432715 28124

1249647 190293 10564

560190 28704

0 121

33050 0

116740 16649

535 47275 8100

17 35429 76535

280566 201275

12018624 0

0 0 0 0

iud.fï kufk;gdp ngaH

,Wjptpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

ASIA CAPITALCOMM LEASE & FINENTRUST SEC (DS)LOLC DEV FINANCELOLC FINANCEMERCANTILE INVSENKADAGALASWARNAMAHAL FIN (TS)THE FINANCE CO. (TS)TRADE FINANCE

BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)

CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS

DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA (TS)

CIC[X.0000]CICCHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)

LANKEM CEYLON

INDUSTRIAL ASPH.MORISONS (TS)PC PHARMA (TS)STANDARD CAPITAL (TS)

CANDOR OPP FUND[U.0000] (+)

ACCESS ENG SLDOCKYARD (+)LANKEM DEV.

122,786,578 329,319 21,500

12 2,616,562,449

0 5,954,393 5,793,841

41,709 25,115

668,335 19,444,782 10,409,323

182,379,499 39,911

12,593,548 29,910,328 51,137,154 34,457,241 29,523,299

499,020 23,207

5,426,386

4,800,385 134,948 19,926

243,231 5,870,449

48,758,135 436,945

3,555 17,300

1,745,052 778,234 223,120

1,852,000 3,951,800

10,361

59,967

10,702 70,327 35,300

3,841,383

15,415,801

45,719,853 37,560,122 2,526,541

131,329,995 6,377,711,170

33,000,014 237,943,274

5,250,000,000 3,006,000

72,475,061 500,000,140 57,966,232 56,800,400

16,000,000 257,221,043 95,040,000

187,323,751 2,750,000

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

561,750,000 117,960,106

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

20,988,090 20,737,500 1,919,600

25,500,000 282,207,320

4,600,000,000 66,428,660 31,400,000

176,028,410

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

283,000,000 1,500,000

33,853,200

666,562 5,808,290

101,000,020 5,540,828

50,495,900

1,000,000,000 71,858,924

120,000,000

8.00 3.60

24.00 40.30 3.90

2,600.00 90.00 1.70 1.30

71.00

108.60 194.70 781.10

1,050.00 433.00 92.60

600.00 1,300.00

2.90 18.20 12.20 28.60

107.00

855.00 560.00

1,554.70 125.10

2.60

17.30 4.50

195.00 1.10

44.50 56.00 60.00

182.20 0.90

400.00

28.50

300.10 800.10

0.10 54.00

7.50

21.10 55.00 3.80


Qty

IssuedQuantity

30/10/1930/10/1904/01/1630/10/1930/10/1924/06/1920/12/1629/06/1815/02/1925/10/19

30/10/1930/10/1930/10/1930/10/1925/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

24/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/1909/10/1918/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

29/10/19

28/10/1903/09/1927/03/1828/03/18

28/10/19

30/10/1930/10/1930/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

8.30 3.70 25.00 42.00 3.90

2600.00 90.00 1.70 1.30 73.50

109.50 194.00 785.00 1050.00 353.30 100.00 610.00 1300.00

2.90 18.20 11.80 28.50 107.00

851.10 584.00 1525.00 125.10 2.60

17.30 4.50

176.40 1.10

44.50 56.00 60.00 182.20

.90 400.00

28.50

300.00 850.00

.10 55.00

7.50

21.20 55.00 3.80

1,050,639,960 22,959,760,212

792,000,336 9,589,113,942

20,475,000,000 7,815,600,000 6,450,280,429

850,000,238 75,356,102

4,032,828,400

1,737,600,000 50,080,937,072 74,235,744,000

196,689,938,550 1,190,750,000 3,703,814,800

48,000,000,000 69,843,101,900 1,629,075,000 2,146,873,929

58,234,821 858,000,000

2,519,315,000

17,944,816,950 11,613,000,000 2,984,402,120 3,190,050,000

733,739,032

79,580,000,000 298,928,970

6,123,000,000 193,631,251

973,215,000 4,082,400,000

945,000,000 5,413,594,725

254,700,000 600,000,000

964,816,200

200,035,256 4,647,212,829

10,100,002 299,204,712

21,100,000,000 3,952,240,820

456,000,000

130,910,184 6,377,711,170

32,900,014 237,865,594

5,249,996,263 3,006,000

68,729,481 500,000,140 49,685,869 56,800,400

15,817,445 253,436,298 90,690,194 12,442,718 2,698,022

33,642,230 79,963,320 53,219,932

558,016,420 117,568,312

4,772,852 29,708,911 23,471,396

19,121,479 20,723,007 1,882,648

25,430,377 281,562,020

4,596,590,147 66,354,729 31,353,530

176,028,410

21,308,924 71,717,923 15,505,241 29,368,935

279,276,581 1,245,269

30,415,383

633,321 5,530,900

101,000,020 5,356,372

50,495,900

999,463,720 71,426,141

119,960,799

8.30 3.70 0.00 45.00 3.90 0.00 0.00 0.00 0.00 0.00

109.50 194.70 790.00 1074.50

0.00 100.00 0.00

1330.00 2.90 18.20 11.80 28.60 108.00

0.00 584.00 1525.00 125.10 2.70

17.50 4.60 0.00 0.00

44.50 56.50 60.00 184.00 0.90

400.00

0.00

0.00 0.00 0.00 0.00

0.00

21.30 55.80 3.90

7.80 3.50 0.00 42.00 3.70 0.00 0.00 0.00 0.00 0.00

107.00 194.00 781.00 1050.00

0.00 100.00 0.00

1300.00 2.80 18.20 11.80 28.50 106.90

0.00 550.10 1525.00 125.10 2.50

17.30 4.50 0.00 0.00

44.50 55.60 60.00 180.00 0.90

400.00

0.00

0.00 0.00 0.00 0.00

0.00

21.00 54.40 3.70

55391 1906

0 534

192770 0 0 0 0 0

228871 18049

473655 4307149

0 1400

0 9569817

6257 63736

118 28550

123050

0 9970 3050 1251

11488

980027 183055

0 0

445000 17528 77700

1438542 24480 5600

0

0 0 0 0

0

15079411 93935

697200


,Wjptpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

CONSTRUCTION AND ENGINEERING

DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARDWATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MTD WALKERS (TS)

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITAL (DS)EXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

BROWNS INVSTMNTSVALLIBEL ONE

ADAM CAPITAL (TS)ADAM INVESTMENTS (+) (TS)AMBEON CAPITAL

HAYLEYS FABRICTEEJAY LANKA

ODEL PLC

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

SINGHE HOSPITALS

A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY

BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKA

153,482,418

85,585,580 30,925,618 45,177,819

117,569 1,611,290,608

3,019,046 164,163,400 618,325,174 304,326,598

1,507,862,515 379,235,158 79,054,056

805,999

65,627,549 8,426,689

485,250 8,357,164

369,299

1,459,507 335,180,223

148,992

407,042,979 286,682 270,921 815,728

3,381,259 64,969,973

2,200

1,721,223 102,939

3,753,909 1,170,663

369,601 431,850 170,774

3,551 43,103 48,115 67,691

110,289,116 245,081

27,336,269 1,405,109

557,695

167,647,568

405,996,045 201,406,978 196,386,914 122,997,050

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

596,043,425 1,318,173,279 1,165,397,072 2,035,038,275 1,192,543,209

149,554,103 180,000,000

4,792,491,188 1,086,559,353

252,000,242 898,552,400

1,002,724,815

207,740,888 701,956,580

272,129,431

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

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

431,300,895

336,290,010 53,994,979

442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000

20,000,000 577,500,000 242,000,000

53,728,000 600,000,000 105,600,000

14.80

45.80 167.10 178.00 46.60 5.20

158.70 79.50

157.50 44.00 11.00 15.20 44.80 13.30

4.40 17.30

0.30 0.20

4.70

15.60 40.00

26.60

22.10 10.20 75.00 72.00 4.00

41.50

1.70

25.00 34.80 42.40 12.20 11.70 23.50 64.00

180.00 240.00 40.00 40.00 5.80

13.10

7.30 0.90

16.10


Qty

IssuedQuantity

13/02/19

30/10/1930/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/19

07/12/1807/12/18

30/10/19

30/10/1930/10/19

30/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

30/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1928/10/1930/10/1928/10/1925/10/1930/10/1930/10/1930/10/19

30/10/1930/10/1930/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

15.30

45.70 167.10 179.00 46.60 5.20

159.00 80.00 158.00 43.40 11.10 15.20 45.00 13.30

4.50 17.40

.40 .20

4.70

15.80 40.00

28.40

22.80 10.20 77.80 72.00 4.00 41.50

1.70

25.00 34.80 42.40 12.30 11.70 23.50 63.00 180.00 240.00 40.00 39.20 5.80 13.10

7.30 .90

16.10

2,481,184,006

18,594,618,861 33,655,106,024 34,956,870,692 5,731,662,530

10,165,558,000 11,902,500,000 47,385,452,288

207,612,291,443 51,277,471,168 22,385,421,025 18,126,656,777 6,700,023,814 2,394,000,000

21,086,961,227 18,797,476,807

75,600,073 179,710,480

4,712,806,631

3,240,757,853 28,078,263,200

7,238,642,865

25,139,492,472 5,390,266,959 1,914,545,400

600,872,688 5,638,022,384 9,284,885,014

733,211,522

8,407,250,250 1,879,025,269

18,773,672,720 2,196,377,492 3,126,587,759

743,104,710 374,976,000

1,012,500,000 1,680,000,000

360,000,000 800,000,000

3,349,500,000 3,170,200,000

392,214,400 540,000,000

1,700,160,000

167,500,918

404,454,810 194,947,840 194,184,301 122,769,469

1,954,864,000 65,324,219

595,319,247 1,307,317,796 1,154,412,820 1,948,621,190 1,192,543,209

149,332,205 178,786,230

4,785,063,137 1,086,507,353

252,000,142 898,552,400

1,002,716,958

207,534,175 701,956,580

271,880,831

1,120,811,108 506,742,663 24,440,290 8,185,186

1,363,553,140 221,460,055

431,300,895

335,069,553 53,800,693

442,304,701 178,812,656 267,148,607 31,275,142 3,796,572 5,529,694 6,916,301 8,964,566

19,301,818 544,258,155 240,866,930

53,728,000 598,247,561 105,214,154

0.00

45.80 167.10 179.00 0.00 5.30

159.00 80.00 158.00 44.00 11.10 15.30 45.00 13.40

4.50 17.50

0.00 0.00

4.90

15.80 40.10

28.40

22.80 10.40 77.80 72.00 4.00 41.90

1.70

25.40 34.90 42.50 12.30 11.80 23.50 0.00

180.00 0.00 0.00 40.00 5.80 13.10

7.30 1.10 16.10

0.00

45.30 167.00 179.00 0.00 5.10

157.20 79.10 156.60 43.40 10.80 15.10 44.00 13.30

4.40 17.30

0.00 0.00

4.70

15.50 39.80

28.40

22.00 10.10 75.00 72.00 3.80 41.30

1.70

25.00 33.60 41.00 12.10 11.20 23.50 0.00

180.00 0.00 0.00 39.20 5.80 13.00

7.30 0.90 16.00

0

301626 777454

1790 0

344251 63514

35940362 10728040

707112 22486321

249707 176217

4593

1013797 96887

0 0

13675

7360601 2509236

1420

2675 5841 1289

104904 65822

541911

7269

149400 51094

2939791 11577

283477 2350

0 78300

0 0

1969 153700 47293

7300 1253160 175711


,Wjptpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

DIRI SAVI BOARD

WATCH LIST

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

GALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYKEELLS HOTELSMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA

ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)

E - CHANNELLING

CEYLON GUARDIANCEYLON INV.LANKA REALTY LEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS

AMBEON HOLDINGSCFICITGUARDIAN CAPITALRENUKA CAPITAL

CARGO BOATCOLOMBO LAND (+)KELSEYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE

C T LANDEQUITY TWO PLCMILLENNIUM HOUSEON'ALLYSERENDIB ENG.GRP

CITY HOUSING (TS)COMMERCIAL DEV. (+)

459,465,731 79,995

107,642,968 29,007,289 33,985,590

138,696 64,614

106,488 358,060 153,139

2,704,225 19,325,553 7,592,324

116,204,961 255,426 341,570 37,752 92,538

181,892

910,681,286 2,907,534

12,537,225

1,375,233

6,938,012 3,594,166

159,181,364 15,001,816 1,502,082

10,076,767

3,132,405 103,590 64,262

320,341 154,619

138,214 71,679,618

362,417 1,136,593,108

244,145,109 2,019,848

4,373

1,366,300 123,782

40,064,631 220,330

28,899,823

42,658 12,926

500,829,564 284,898,354 502,188,559

1,456,146,780 47,066,447

228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056

139,637,494 46,000,000

110,886,684 2,186,040

200,000,000 559,857,096

1,133,493,980 129,600,000

2,046,645,686

122,131,415

82,978,868 99,451,059

193,481,296 25,602,730 12,856,830

89,034,626

356,869,666 6,910,041 6,843,044

25,833,808 173,798,500

18,031,995 199,881,008 17,429,274

1,243,029,582 800,000,000 147,964,860

750,000

81,250,000 31,000,000

134,681,320 93,003,087 32,383,250

13,379,850 12,000,000

9.30 6.90

12.00 10.00 16.80 1.90

30.00 24.00 19.20 49.80 17.70 19.20 12.90

13.80 34.80 10.70

995.00 73.00 4.90

1.10 12.20

5.90

77.80 44.00 43.10 78.10 13.00

18.00

13.10 60.00 58.00 26.00 3.80

52.00 27.00 31.00 15.00 6.00

10.90 73.40

30.00 51.60 7.60

39.80 6.90

3.60 75.10


Qty

IssuedQuantity

30/10/1930/10/1930/10/1930/10/1929/10/1930/10/1929/10/1930/10/1930/10/1929/10/1930/10/1930/10/1930/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/19

30/10/19

30/10/1930/10/1930/10/1930/10/1930/10/19

30/10/19

30/10/1929/10/1925/10/1930/10/1930/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1929/10/19

30/10/1928/10/1930/10/1930/10/1930/10/19

08/03/1930/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

9.30 7.10 12.00 10.00 16.50 1.90 30.00 24.80 19.20 47.00 17.70 19.20 12.90

14.00 34.80 11.00

1001.00 73.00 4.90

1.10 12.20 .00

6.00

77.80 44.00 43.00 73.20 13.00

18.00

13.20 60.00 63.00 26.90 3.80

54.00 27.00 30.00 15.00 6.00 11.00 75.00

30.00 51.80 7.60 39.50 6.90

3.60 74.90

4,657,714,945 1,965,798,643 6,026,262,708

14,561,467,800 790,716,310 433,200,000

1,298,010,000 729,396,912 384,000,000

2,006,816,994 885,000,000

1,449,882,970 464,542,622

1,926,997,417 1,600,800,000 1,186,487,519 2,175,109,800

14,600,000,000 2,743,299,770

1,246,843,378 1,581,120,000

194,022,011,033

720,575,349

6,455,755,930 4,375,846,596 8,339,043,858 1,999,573,213

167,138,790

1,602,623,268

4,674,992,625 414,602,460 396,896,552 671,679,008 660,434,300

937,663,740 5,396,787,216

540,307,494 18,645,443,730 4,800,000,000 1,612,816,974

55,050,000

2,437,500,000 1,599,600,000 1,023,578,032 3,701,522,863

223,444,425

48,167,460 901,200,000

444,595,582 248,541,797 399,342,234

1,452,863,171 45,846,325

227,737,510 42,466,021 30,225,584 19,993,400 38,876,250 49,295,956 50,351,559 21,937,083

135,990,496 45,562,000

110,762,006 2,122,812

199,421,189 559,856,736

1,129,689,424 129,276,708

2,010,255,697

121,819,579

81,173,083 96,893,951

193,172,216 24,312,960 12,855,441

89,008,358

355,983,864 6,883,801 6,817,912

25,792,487 173,552,600

17,948,592 159,992,266 17,238,952

1,242,367,146 800,000,000 143,168,284

719,381

79,941,509 30,862,470

133,810,720 50,937,000 32,383,215

9,088,974 11,871,357

9.50 7.20 12.00 10.20 0.00 1.90 0.00 24.80 19.20 0.00 17.70 19.70 12.90

14.00 37.50 11.00

1095.00 73.00 5.10

1.10 12.50 0.00

6.10

77.80 44.00 43.00 78.60 13.00

18.30

13.30 0.00 0.00 27.00 3.90

54.00 27.40 30.00 15.00 6.00 11.40 0.00

30.40 0.00 7.60 39.50 7.30

0.00 76.20

9.20 6.80 11.80 10.00 0.00 1.80 0.00 23.70 19.20 0.00 17.70 19.20 12.70

14.00 34.80 10.70

1001.00 73.00 4.90

1.10 12.20 0.00

5.90

77.70 43.10 43.00 73.00 13.00

17.80

13.00 0.00 0.00 26.00 3.80

54.00 26.40 30.00 14.90 6.00 10.90 0.00

29.70 0.00 7.60 39.50 6.80

0.00 74.90

107790 597459

3581 368789

0 571270

0 4084

19200 0

64021 2113 1303

168 12268 2162

40717 36500 47041

298595 86600

0

152841

17116 110699

43 4256

130000

1347108

248873 0 0

5551 135161

270 455937

300 2546435

3030 204510

0

12138 0

760 40

156428

0 147103


,Wjptpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

WATCH LIST

EAST WESTHUEJAY (DS)PDL (+)SERENDIB LAND

ABANSACLACL PLASTICSACMECENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTOKYO CEMENTTOKYO CEMENT[X.0000]UNISYST[R.0000]UNISYST

AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI

BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+) (DS)SIERRA CABL

C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS

SATHOSA MOTORS

BUKIT DARAH

27,894,768 701

55,924 70

199,091 9,398,480

68,046 11,182,906

523,490 37,140,902 47,249,907 8,535,279 5,405,332

21,184 969,835 584,059

7,761,683 4,170,319

343,373 39,561

606,415,639 415,187 313,481

8,129,837 115,129 513,195

59,824,066 55,568,483

73,953 89,133

0 8,350

1,289,449 2,777,423

85,211,504 911

50,570 22,773 4,795

662,327 28,706,475

458,255 5,133,099

451,204 87,633

1,026,236 18,285

5,792,628

4,403

30,979,568

138,240,000 1,800,000

66,000,000 360,000

5,110,560 119,787,360

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

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

21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000

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

110,789,384 4,232,771

27,372,000 267,300,000 133,650,000 10,000,000 12,058,200

17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 6,000,000

11,163,745 10,000,380

149,333

194,633,623 206,601,782 173,510,748 537,512,430

15,200,000 8,876,437 3,620,843

12,000,000 100,900,626

6,033,622

102,000,000

9.00 22.40

150.00 1,300.00

69.60 43.50

139.00 5.00

43.40 66.70 68.50 7.50

80.50 93.20 83.00 48.00 65.00 70.00 65.50 10.20 4.30

28.70 74.60 70.70 84.00 45.90 43.90 34.80 0.90

12.40

5.00 4.90

14.90 11.70 15.80

117.00 246.80 61.00

14,900.00

0.50 0.80 2.50 3.00

58.10 318.00 801.90 75.00 64.60

318.90

220.00


Qty

IssuedQuantity

30/10/1923/11/1830/10/1915/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1929/10/1930/10/1929/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

29/05/1530/10/1930/10/1930/10/1930/10/1929/10/1930/10/1929/10/1918/10/19

30/10/1930/10/1906/09/1830/10/19

30/10/1929/10/1930/10/1928/10/1930/10/19

29/10/19

29/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

9.00 25.00 155.60 1150.30

69.00 44.50 138.00 5.10 43.40 66.80 68.80 7.50 80.50 93.00 83.00 47.90 65.00 70.00 65.00 10.20 4.30 28.70 77.00 70.90 81.10 46.00 43.80 34.90 .90

12.60

5.00 4.90 14.90 12.00 15.80 108.50 249.70 60.00

13900.00

.50 .90 2.50 3.00

57.20 318.00 787.90 75.00 66.80

349.60

220.00

1,244,160,000 40,320,000

9,900,000,000 468,000,000

355,694,976 5,210,750,160

585,537,500 205,809,565 857,949,775

4,002,000,000 16,440,000,000 1,219,146,900 4,818,851,716

745,600,000 1,809,400,000 3,859,200,000

890,683,495 3,713,528,700 3,576,300,000

397,800,000 4,085,370,144 2,467,243,429

840,582,580 7,832,809,449

355,552,764 1,256,374,800

11,734,470,000 4,651,020,000

273,521,680

87,368,450 1,506,878,919 4,459,612,316 3,590,067,277 1,495,199,883

702,000,000 2,755,212,266

610,023,180 2,225,061,700

97,316,812 165,281,426 433,776,870

1,612,537,290

883,120,000 2,822,706,966 2,903,554,002

900,000,000 6,518,180,440

1,924,122,056

22,440,000,000

137,536,508 1,798,147

65,115,520 240,092

4,932,456 117,400,224

1,838,105 41,043,250 19,360,966 59,910,961

239,795,233 162,431,660 59,530,999 7,549,692

20,951,271 78,815,234 13,532,884 52,694,443 53,253,044 38,911,609

924,958,197 82,186,840 11,146,413

109,437,614 3,795,760

27,191,175 264,172,808 133,402,095

1,037,132 11,925,254

17,473,690 307,520,810 299,302,840 306,843,357 91,731,304 5,816,188

11,072,301 9,810,074

137,020

191,897,894 193,138,419 31,140,155

219,792,560

14,500,626 8,493,635 1,063,345

11,908,200 93,079,370

5,965,400

95,391,181

9.00 0.00

155.60 0.00

70.00 44.50 139.00 5.10 43.40 66.80 69.00 7.60 80.50 94.90 0.00 48.20 0.00 71.00 66.70 10.20 4.30 28.70 77.00 70.90 81.10 46.80 44.90 35.00 1.10 12.60

0.00 5.00 15.10 12.00 15.80 0.00

249.80 0.00 0.00

0.50 0.90 0.00 3.10

57.20 0.00

787.90 0.00 66.80

0.00

0.00

8.80 0.00

135.10 0.00

67.30 43.00 132.50 4.80 43.00 66.00 68.00 7.50 80.50 93.00 0.00 45.00 0.00 69.30 64.50 10.20 4.10 28.70 73.40 69.60 81.10 44.50 43.40 34.50 0.80 12.40

0.00 4.90 14.60 11.60 15.80 0.00

242.00 0.00 0.00

0.40 0.80 0.00 2.90

57.20 0.00

780.00 0.00 66.80

0.00

0.00

54904 0

7516 0

8076 3017127

58307 242161 216619 100459

6116672 546230 28175 1397

0 1661817

0 1047748 113946

1020 1145608

2870 4870470 4618407

406 2160986 5029928

12208503 205440 124472

0 182730 431418

1297914 3160

0 1178104

0 0

681850 19134

0 5324000

2860 0

28883 0

668

0

0


,Wjptpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

GOOD HOPEINDO MALAYSELINSINGSHALIMAR

BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA

BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMAHAWELI COCONUTMASKELIYAUDAPUSSELLAWA (+)

AGALAWATTE (+)SPENCEPLANTATIONMADULSIMA (+)

LVL ENERGYLANKA IOCLAUGFS GAS[X.0000]LAUGFS GASPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

LAUGFS POWERLAUGFS POWER[X.0000]

LOTUS HYDROMACKWOODS ENERGY

LAKE HOUSE PRIN.MERC. SHIPPING

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS

CEYLON PRINTERSPARAGON

COLOMBO CITY

3,816,504 4,682,172 5,559,907 4,491,864

100,291 401,343 66,810

876,135 560,086

1,914,045 165,691

2,454,030 642,179 458,268

1,871,134

89,172 1,300,577

10,928,216 1,895,893

76,963 53,490

3,780,842

4,130,540 1,250,000

410,257

4,469,646 408,671,363

5,446,161 389,240

278,168,885 453,274

10,466,895 314,221,502

877,177 5,488,525

19,514 3,238,111

7,431 1,393,821

2,710,800 319,785 218,915

130,110 158,860

36,979

3,883,782 4,811,400 5,678,247 5,397,840

23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660

202,792,331 23,750,000 23,750,000

203,308,633

83,750,000 72,866,428 46,315,789

236,666,671 34,996,115 53,953,489 19,398,850

25,000,000 21,300,000

169,501,097

582,278,117 532,465,705 52,000,000

335,000,086 625,000,000 75,508,262

747,109,731 837,785,465

335,000,086 52,000,000

109,088,112 100,000,000

2,937,245 2,844,990

260,000,000 182,400,000 60,800,000

600,170 1,000,280

1,272,857

802.90 1,050.40

711.40 1,497.60

13.30 20.50 39.90 62.50 77.90 7.10 4.40 6.70

79.00 47.50 26.00

9.50 20.80 15.60 7.10

19.00 10.60 28.10

15.60 45.50 7.00

7.50 17.00 14.20 17.20 3.40

23.00 6.30 4.70

6.10 5.50

6.10 2.40

150.00 45.00

2.30 3.70

51.00

88.50 60.30

863.10


Qty

IssuedQuantity

29/10/1924/10/1930/10/1930/10/19

30/10/1929/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1924/10/19

30/10/1930/09/1930/10/19

30/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/1930/10/19

30/10/1930/10/19

30/10/1930/10/19

29/10/1924/10/19

30/10/1930/10/1928/10/19

25/10/1930/10/19

30/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

723.40 1000.00 740.00 1348.60

13.30 22.70 39.90 60.20 80.00 7.10 4.60 6.70 79.00 47.50 26.00

9.50 20.60 15.50 7.10 19.00 10.80 28.10

15.60 45.00 7.00

7.50 17.00 14.20 17.20 3.50 24.00 6.40 4.70

6.20 5.50

6.10 2.40

145.00 40.10

2.30 3.80 51.50

88.50 64.70

855.10

3,118,288,568 5,053,894,560 4,039,504,916 8,083,805,184

314,363,628 512,500,000

3,187,603,220 1,562,500,000 2,648,600,000

534,097,500 89,102,904

1,358,708,618 1,876,250,000 1,128,125,000 5,286,024,458

795,625,000 1,515,621,702

722,526,308 1,680,333,364

664,926,185 571,906,983 545,107,685

390,000,000 969,150,000

1,186,507,679

4,367,085,878 9,051,916,985

738,400,000 5,762,001,479 2,125,000,000 1,736,690,026 4,706,791,305 3,937,591,686

2,043,500,525 286,000,000

665,437,483 240,000,000

440,586,750 128,024,550

598,000,000 674,880,000

3,100,800,000

53,115,045 60,316,884

1,098,602,877

3,708,685 4,253,672 5,477,686 5,397,840

22,012,739 23,325,230 77,860,414 23,473,485 32,353,553 67,708,530 20,250,660

183,666,498 22,185,987 21,949,330 87,622,420

79,946,961 69,849,163 44,274,504

218,800,858 16,476,381 52,348,245 18,609,666

23,243,509 21,293,000

167,429,836

581,978,117 530,204,600 51,562,825

334,456,100 624,013,400 75,212,259

698,573,512 837,001,900

83,273,565 50,002,792

109,011,612 100,000,000

2,431,599 2,840,280

260,000,000 182,185,531 60,532,073

568,550 906,620

1,169,157

0.00 0.00

740.00 1348.60

13.30 0.00 39.90 62.80 80.00 7.30 4.70 6.80 79.00 47.50 26.00

9.50 20.90 16.00 7.40 19.10 10.80 0.00

16.00 0.00 7.10

7.50 17.30 14.30 17.30 3.50 24.00 6.40 4.80

8.80 8.00

6.20 2.50

0.00 0.00

2.40 3.80 0.00

0.00 64.70

858.00

0.00 0.00

740.00 1125.00

12.60 0.00 37.30 60.20 75.30 7.10 4.60 6.60 78.10 47.50 26.00

9.50 20.60 15.50 7.10 19.00 10.50 0.00

15.50 0.00 6.70

7.40 16.90 14.10 16.90 3.40 24.00 6.20 4.70

5.60 5.00

6.00 2.40

0.00 0.00

2.20 3.60 0.00

0.00 50.20

855.10

0 0

14800 30074

53240 0

19309 1489

19047 73375

159 45488 21249

120175 39078

4750 20161

119075 16652

221448 10020

0

18750 0

159125

21295 4223352 240811 990433 334303

24 637410 24940

16266943 4036950

192879 280582

0 0

11748307 798089

0

0 33826

8566


,Wjptpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

E B CREASYGESTETNERHUNTERS

DIALOG (+)SLT (+)

EASTERN MERCHANTRADIANT GEMSSINGER SRI LANKA (+)

BROWNSC.W.MACKIE

CFT (TS)OFFICE EQUIPMENTTESS AGRO[X.0000]TESS AGRO

11,682 1,536,840 4,531,927

7,591,358,918 812,107,525

13,401,520 638,949 403,929

6,070,219 446,296

264,150 127,925

1,183,170 9,212,501

2,535,458 2,657,812 5,145,000

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

117,446,000 2,400,000

375,628,830

212,625,000 35,988,556

140,196,000 833,560

50,000,000 339,797,287

1,446.90 107.00 400.00

12.80 31.40

5.30 24.30 28.00

73.00 43.00

3.20 75.10 0.50 0.60


Qty

IssuedQuantity

14/10/1930/10/1928/10/19

30/10/1930/10/19

30/10/1924/10/1930/10/19

30/10/1930/10/19

07/12/1830/10/1930/10/1930/10/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Q

Documents

cdn.cse.lk5,957.27 5,964.25 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,967.60 7,976.94 TOTAL RETURN INDICES TRI on All Share (ASTRI) 30-10-2019 Value of Turnover (Rs.)