Upload
others
View
4
Download
0
Embed Size (px)
Citation preview
6,621.47 6,624.20
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,787.10 8,790.73
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
02-11-2017
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
992,052,871
788,638,040
937,270,790
203,414,831
54,782,082
Volume of Turnover (No.)
Domestic
Foreign
17,823,694
15,895,979
1,927,715
Trades (No.)
Domestic
Foreign
4,697
4,565
132
MARKET CAPITALIZATION (Rs.)
3,010,621,677,413
992,052,871
0
9.66
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,008,752,070,747
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 467,904
EQUITY FUNDS
467,904
467,904
467,904
0
0
58,488
58,488
0
5
5
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<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,898.41 3,902.45
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 5,545.94 5,551.69
Top 10 Contributors to the change of ASPI
1
S M B LEASING [X]BANSEI RESORTSLUCKY LANKA [X]ASIRISERENDIB ENG.GRPCITRUS WASKADUWACOMMERCIAL DEV.CDB [X]A.SPEN.HOT.HOLD.HUNAS FALLS
Company VWAPrev. Close
0.30 7.90 1.40
26.50 9.00 3.80
74.50 62.00 32.40 49.90
VWADays Close
Change(Rs.)
0.10 0.60 0.10 1.50 0.50 0.20 3.50 2.80 1.40 1.90
Change%
50.00 8.22 7.69 6.00 5.88 5.56 4.93 4.73 4.52 3.96
TOP 10 GAINERS
BRAC LNKA FNANCERADIANT GEMSTESS AGRONATION LANKAARPICO INSURANCECITRUS HIKKADUWATANGERINEE - CHANNELLINGLANKA CEMENTMULTI FINANCE
Company
38.00 28.80 1.40 1.40
17.50 14.10 58.00 6.90 7.00
16.50
VWAPrev. Close
34.10 26.10 1.30 1.30
16.50 13.30 55.20 6.60 6.70
15.80
VWADays Close
Change(Rs.)
(3.90)(2.70)(0.10)(0.10)(1.00)(0.80)(2.80)(0.30)(0.30)(0.70)
Change%
(10.26)(9.38)(7.14)(7.14)(5.71)(5.67)(4.83)(4.35)(4.29)(4.24)
TOP 10 LOSERS
0.20 7.30 1.30
25.00 8.50 3.60
71.00 59.20 31.00 48.00
6,621.47 6,624.20 6,228.26ASPI 6,766.14 5,974.94 6.31
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 7.90 1.40 26.50 9.00 3.80 74.50 62.00 32.40 50.00
0.20 7.70 1.40 26.00 9.00 3.50 71.70 61.90 32.40 49.00
1,601 5,046
30,100 27,100
122 92,797
106 1,728 1,181 6,552
480.20 39,857.90 42,140.00 707,600.00 1,098.00
324,999.50 7,891.70
107,122.10 38,264.40 327,248.00
396
133643
118
34.10 29.80 1.40 1.40 17.50 13.60 57.90 6.90 7.40 15.80
34.10 26.10 1.30 1.30 16.50 13.00 55.00 6.50 6.60 15.80
100 554
18,819 1,021 1,297 4,423
130 70,691 46,651
800
3,410.00 14,493.80 24,764.80 1,417.40 21,452.50 59,686.50 7,176.10
467,458.70 317,473.90 12,640.00
1493676
51475
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
10.99
1.40
2.89
295
237
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
1
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
02-11-2017
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,898.41 3,902.45 3,496.44 3,933.51 3,398.17 11.50
2
CSE Daily 2017-11-02
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER
OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!
gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!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!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-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
01 for 02 Dates to be Notified
(Issue Price: Rs. 7/=, 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/=, To raise capital considering that the net assets of the company is less than half of its stated capital. )
Raigam Wayamba Salterns PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.90/=, To Finance the Acquisition of a Related Party.)
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 enchance 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 enchance the working capital of such companies, after deduction of expenses pertationg 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 inter company borrowings and for working capital requirements.
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/!
3
CSE Daily 2017-11-02
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkuqgqkuqgqkuqgqkisivl<isivl<isivl<isivl<
EGM /
PROV.
ALLOTMENT
ෙශේෂ මහා සභා �ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!ohiKg<ohiKg<ohiKg<ohiKg<%m<ml<%m<ml<%m<ml<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF
PROV. LETTER
OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!
gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF
RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!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!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Nations Trust Bank PLC
04 for Convertible Voting Shares for every 23 Ordinary Voting Sahres.
Dates to be Notified
Issue Price Rs. 80/= to meet the current minimum capital adequacy reqirement for Banks proposed under Basel lll
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!
)'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
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
Biraha Farms PLC 3.00 Interim Not Applicable 09-11-2017 20-11-2017
Commercial Bank of Ceylon PLC 1.50 First Interim Not Applicable 09-11-2017 20-11-2017
Vallibel Power Erathna PLC 0.40 Interim Not Applicable 10-11-2017 21-11-2017
National Development Bank PLC 2.00 Interim Not Applicable 10-11-2017 21-11-2017 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<kl
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!!uqOsm!!uqOsm!!uqOsm!!
oooohiKg<%m<ml<hiKg<%m<ml<hiKg<%m<ml<hiKg<%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
4
CSE Daily 2017-11-02
CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!
COMPANY
සමාගම gl<heq
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
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
Eighth Wonder & Ian Joseph McVeigh
Ascot Holdings PLC 27-10-2017 To be notified Rs. 42.50
5
CSE Daily 2017-11-02
DEFAULT BOARD / කඩකළ QවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
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.
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.
6
CSE Daily 2017-11-02
DEFAULT BOARD / කඩකළ QවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1R�ම Sයා මක I
4නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
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.
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
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<
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-Apr-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.
TRADING HALTED COMPANIES/ ෙවෙළඳෙපොළ ග�ෙද� 2Tම තාවකාRකව අ �:වා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<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<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.
7
CSE Daily 2017-11-02
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<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
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
සමාගම gl<heq
DATE
4නය kqgkq
VENUE
ස්ථානය -ml<
TIME
ෙ!ලාව Ofvl<
Vidullanka PLC 14-11-2017 National Chamber of Commerce of Sri Lanka, No. 450, D. R. Wijewardena Mawatha, Colombo 10.
11.00 a.m.
Kotagala Plantations PLC 15-11-2017 Grand Oriental Hotel PLC, No. 02, York Street, Colombo 01. 10.00 a.m.
Singer Finance PLC 22-11-2017 No. 80, Nawam Mawatha, Colombo 02. 10.00 a.m.
CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
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<heqgl<heqgl<heqgl<heq
SUBJECT
,ෂය uqmbl<
ANNOUNCEMENT RECEIVED DATE
�ෙ!දනය ලැVන 4නය 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
Good Hope PLC Non-Compliance of Minimum Public Holding
01-11-2017 Shalimar (Malay) PLC
Indo Malay PLC
Selinsing PLC Non-Compliance of Minimum Public Holding 01-11-2017
Singer Sri Lanka PLC
Mandatory Offer by Hayleys PLC together with parties acting concert with Hayleys PLC to Purchase 108,201,585 Ordinary Shares of Singer (Sri Lanka) PLC
01-11-2017
Brac Lanka Finance PLC
Non-Compliance of Minimum Public Holding
01-11-2017 Serendib Hotels PLC
Morison PLC
C T Land Development PLC
Mercantile Investments and Finance PLC Non-Compliance of Minimum Public Holding 01-11-2017
Taprobane Holdings PLC Non-Compliance of Minimum Public Holding 01-11-2017
AIA Insurance Lanka PLC Non-Compliance of Minimum Public Holding
02-11-2017 Commercial Leasing & Finance PLC
Arpico Finance Company PLC
United Motors Lanka PLC Corporate Disclosure 02-11-2017
Sunshine Holdings PLC Disclosure by Acuity Stockbrokers (Pvt) Ltd Re: Purchase of Sunshine Holdings PLC Shares by their Client
02-11-2017
Lankem Ceylon PLC Non-Compliance of Minimum Public Holding
02-11-2017 Madulsima Plantations PLC
8
CSE Daily 2017-11-02
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැWස්�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 මXඩල ෙ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<!!!!!!!!
NAME OF DIRECTOR
අධ&Dෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංY 4නය osz<ZhcbiGl<!kqgkq
Mr. D. P. Gamiah
Executive Director Ceylon Cold Stores PLC 01-11-2017
Non-Executive Non-Independent Director Keells Food Products PLC
Mr. S. N. Alles Non-Executive Independent Director Selinsing PLC 01-11-2017
RESIGNATIONS /ඉGලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<!!!!NAME OF DIRECTOR
අධ&Dෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංY 4නය osz<ZhcbiGl<!kqgkq
Mr. I. Paulraj Non-Executive Director Carson Cumberbatch PLC 01-11-2017
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධI.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධI.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 ලැJන�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!!!!
Aitken Spence PLC Mr. D. H. S. Jayawardena Chairman
01-11-2017
Purchase/Sale Mr. N. J. De S. D. Aditya Independent Non- Excutive Director
Vidullanka PLC Mr. Z. Ghouse Independent Non- Excutive Director 01-11-2017 Sale
Softlogic Holdings PLC Mr. A. K. Pathirage Chairman/Managing Director 02-11-2017 Purchase
9
CSE Daily 2017-11-02
!!!!!
!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!
10
CSE Daily 2017-11-02
11
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
1,181 1,002 2,002
198,845 402,959
216 500 605
2,020 1,000
159 120 302 300
2,300 530
3,474 1,000 1,470 1,893
16,000 25,002 1,500
13,505 5,010 1,500
17,690 100
11,037 24,215
100 100 581
1,000 29,597
100 175
1,000 1,000
600 1,000
505 510 200 150 500 100
2,000 1,540
436 5,005
171 1,500
200 1,000 8,080
1,115 1,000
200 3,950
21,100 6,000 8,522
20,992 195 320 365 230 736
2,600 26,610 7,000 5,000
500 7,000
175 3,730 1,099
100 8,500
120 549
2,553 260
4,414 2,000 5,000 3,000 4,813 2,853 4,213
200 100 701 350
1,099 1,000
500 150
5,000 7,500 5,100 1,325 3,675 4,750
208 183 210 125
4,826 410
58,488
A.SPEN.HOT.HOLD.ABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACL PLASTICSACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGS
ASCOT HOLDINGSASIA ASSETASIA CAPITALASIA CAPITALASIRIASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABROWNSBROWNS BEACHBUKIT DARAHC M HOLDINGSC M HOLDINGSC T LANDCANDOR OPP FUND[U.0000]
32.40 91.50 91.00 25.30 25.30 25.40 25.30 25.40 25.30 25.40 25.30 44.30 44.80 44.90 45.00 44.40 45.00 44.50 44.40
125.00 7.30 7.40 7.30 7.40 7.60 7.50 7.60 7.60 7.60 7.50
60.60 60.50 60.50 60.10 60.00 69.00 68.90 68.20 68.10 68.90 68.50 68.10 25.50 25.40 25.30 25.20 25.00 24.80 25.00 26.20 26.00 41.00 41.50 41.70 41.10 41.00
41.50 1.50 8.20 8.10
26.00 26.50 11.10 11.00
154.00 153.00 154.00 36.90 36.20 36.10 36.00 36.10 36.00 36.70 36.00 35.90 35.90 35.80 35.90 36.00 35.90 35.80 35.70 35.60 35.50 35.60 36.00 35.60 36.00 18.80 18.80 18.90 18.70 18.60 18.50 18.60 18.70 19.00 18.70 18.60 18.50 18.70 18.30 18.20 18.30 87.90 19.00
230.00 79.90 80.00 46.00 8.00
1.40
0.10
0.20
0.50
0.10
1.50
1.90 0.10 1.50
1.30
0.30
0.30
0.80
0.10
1132
128213211111312112261354
181
12911318161211121211125432114
2112
10336234224
1241173632622739142659114111122623311232615
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 12
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
375 102
1,000 6,600
139 1,589 4,100 1,177
201,828 200 200
2,697 255
571,867 2,233
100 200 105 210
1,517 5,845 1,939
200 430 500 250 800
5,713 3,237
300 8,080
700 17,065 9,994
540 760
10,000 11,706 1,830 4,140 2,000
500 3,000
100 260
2,420 4,100
100 5,000 3,040 4,223
40,000 1,300
14,556 100
1,000
1,740 898 500
6,306 1,000 2,073
705 868
11,658 400
1,112 8,372
100 4,178 8,000 1,000
16,504 158 300 138
2,500 150
1,850 3,000 3,705
500 1,000
14,290 569 999
100 6,410
58,000 104,595
177 200 500 250 140 182 280 334 300
20,050 480
8,000
1,289 100
10,000 4,720
201,771 163,200
101 1,000
100
CARGILLSCARGO BOATCDBCDBCDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CEYLINCO INS.CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
CHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCICCIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLD STORESCOLD STORESCOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL DEV.DFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIMODUNAMIS CAPITALDURDANSDURDANSEASTERN MERCHANTEDEN HOTEL LANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITAL
197.00 92.00 68.50 68.90 61.90 62.00
100.00 99.90
100.00 100.90 100.10 100.00 99.00
100.00 101.00 101.50 101.00 100.10 101.50 101.90 102.00 43.00 43.80
1,300.00 124.70 124.60 124.70 124.80 125.00 124.90 125.00 124.90 125.00 125.00 125.50 125.00 125.10 125.00 125.00 124.60 124.90 124.60 124.70 124.60 124.60 124.50 124.00 123.70 124.00 124.00 123.80 124.00 123.80 124.00 124.40 124.50
124.60 124.70 124.90 125.00 67.80 67.90 68.00 67.00 50.00 8.60 8.50 8.40 8.30 8.40 8.30 8.40 7.00
958.00 953.00 958.00 20.50 20.70 20.80 20.10 20.00 19.90 20.00
148.00 147.50 113.00
74.50 130.00 13.50 13.50 13.40 13.50 13.40 13.40 13.50
500.10 500.00 500.00 25.50 90.00 84.90 6.90
18.20 6.00 5.90 5.90 5.80 5.80
38.70 37.70 38.70
1.00 0.20
1.80
2.80
2.00
0.80
5.80
15.00
1.00
0.20
1.40
10.00 1.00
0.10
0.20
13242181
261156
37312335781212265243
1543123321141155197633
1013
11152116624
1215
11191161133711
1845
297
10122212531335
4152
4812231
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD
XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
1,914 999 100 234
1,368 600 100
9,060 1,000
110 100
1,073 17,871
350 5,150
116 184
5,400 500 481 726 823
11,300 2,000 6,200
20,500 900
1,275 1,500
510 1,500
500 500
1,000 100
1,748 4,599
100 849
4,700 1,000 3,380 3,000 1,033 1,100 4,508
135 1,003
250 1,823 1,250
500 2,020
989 450
2,000
500 953 100 500 611 997 660 100 300
3,169 999 533
2,989 1,500
700 1,000 3,800 6,462
200 1,510
100 597
1,038 250
1,502 500 180
2,500 1,100
602 1,000 1,700 6,588 2,001
321 4,071
661 1,367
505 135
1,377 101 389 149 333 112 700
1,100 1,000 1,250 1,000 3,938 4,920
350 100 100
FIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGALADARIGALADARIGALADARIGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBRE
HAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFC
38.50 38.00 38.20 22.60 22.50 9.00 9.10 9.00 9.00
69.40 68.50 68.10 69.00 68.20 69.00 68.50 68.40 69.00 68.40
270.00 270.10 270.00 15.50 16.00 15.60 15.50 15.50 78.00 79.00 79.50 79.60 79.50 79.60 79.70 79.80 79.90 80.00 80.10 80.00 81.00 80.90 81.00 81.40 81.70 81.80 81.90 81.50 81.90 81.50 81.90 82.00 81.90 82.00 80.20 81.00 80.10
80.00 80.10 80.50 80.10 80.50 80.70 81.00 80.70 80.90 81.00 81.40 81.50 81.80 81.50 81.40 81.50 81.90 82.00 82.40 82.50 82.60 82.50 82.00 81.90 81.50 81.10 81.00 81.80 81.00 80.50 80.20 80.10 80.00 81.00 80.10 80.00 80.50 80.70 80.80 81.00 81.00 81.40 81.40 81.10 81.00 81.40 80.60 80.50 80.30 80.20 80.10 80.00 80.00 80.00 38.10 39.80
0.20
0.10
0.50
0.60
2.60
1521212161312
16263251361616937131214145126197243231341
17132
12114132294211318
1114133231244212744
134836523322221422
22311
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
400 3,000
484 1,999
200,014 5,700 1,033 1,000
432 10,927 15,886
234 347
6,200 500
48,856 158,400
210 220 400 350
13,563 21,004 25,630 3,000
224,100 167 950 100
2,000 11,169
208 8,412
13,001 10,199
240 664 708
1,168 250 100 500 300 190 110 460 120 200
3,400 5,000
24,499 1,600
500 2,000
303 697
1,385 54,763 11,450 2,950 2,076
500 3,101
10,000 2,300
27,910 59,499 87,913 1,000
31,583 505
11,017 114,525 14,643
101,950 147,500
300 26,160 10,000 94,920 35,000 94,534
110 200
1,130 109
1,295 1,205 1,280
969 200 100
55,000 178 700
13,000 850 300
1,617 498
3,000 416
2,994 1,717
194 100
3,600 7,000
30,007 152
2,200 1,915
HEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HOTEL SIGIRIYAHOTELS CORP.HUNAS FALLSHUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOC
LANKA IOCLANKA IOCLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAXAPANALB FINANCELION BREWERYLMFLMFLMFLMFLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMA
130.00 130.00 130.00 130.10 131.00 265.00 205.00 206.00 205.50 205.00 65.00 16.60 49.00 50.00 16.50 16.30
159.90 161.00 160.60 160.30 160.10 160.00 161.00 161.00 161.50 161.00 39.90 5.50 5.40 5.50 5.40 9.60 9.50 9.60
70.00 48.50 48.20 48.10 48.00 48.10 49.00 48.20 15.50 15.40 15.40 15.30 15.90 12.80 12.40 62.90 63.00 63.20 64.00 62.00 30.10 30.00
30.00 30.00 52.00
103.00 102.50 103.00 102.80 14.00 13.90 13.80 13.70 13.70 13.90 13.80 13.90 13.80 13.70 13.70 13.70 13.60 13.70 13.60 13.50 13.60 13.50 13.60 13.70 23.60 23.50 23.60 23.50 23.40 23.60 23.30 22.30 11.40
129.00 525.00 154.00 156.00 154.00 156.00 137.00 139.00 137.00 137.10 137.00 137.00 138.00 138.30 137.00
6.00 19.00 19.00 18.70 18.60
0.40 1.50
2.00
2.40
3.50
2.10
0.20
0.10
0.10
0.90
0.10
0.20
0.10
0.80
0.20
0.30
4212374115
211341
301341648
1315221192337155521173424121921121
8255421333
1114131526
164
1519138
177
19213246242111234133533531517421
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
159 7,000 1,000 5,650
300 100
10,601 33,020
130 6,040
91,757 10,000 10,000 5,000 3,500 1,000 9,160
20,500 4,799 5,930 4,070
16,500 8,300
57,200 14,430 25,130 5,900
42,000 59,100
119,455 8,700 4,392
77,401 200 102
2,054 1,266 1,020
11,150 25,000
100 31,215 50,093 3,000 5,000 2,000
51,169 901 120
7,830 530 500 110 200
6,030 1,000
756 1,150
420 67,858 21,500
400 100
1,590 17,662
300 169
1,600 1,385
89,213 5,231
429,995 28,836 6,550
100 300
102,500 100 100
600
100
500
100
7,500 9,700
73,315 824
5,000 220,600 157,715 184,150
130 200 300 974
12,118 251,000 10,100
570 700
1,058 1,000
600
300 227
4,200 2,100
100
MAHAWELI REACHMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMULLERSMULLERSMULLERSNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPALM GARDEN HOTLPAN ASIAPAN ASIA
PAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY RENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CAPITALRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
17.40 12.00 12.10 12.00 11.90 12.00 11.90 12.00 12.10 11.90 12.00 11.90 11.80 11.90 11.30 11.50 11.30 11.20 58.00 15.30 15.40 15.30 15.40 15.30 15.40 15.30 15.40 15.30 15.40 15.50 15.50 15.40 15.50 28.70 28.40 28.50 28.50 28.10 1.20 1.10 1.20
140.00 139.90 140.00 139.90 140.00 139.90
1.40 1.30
80.00 18.30 18.10 18.10 29.10 16.50 16.40
16.60 16.40 16.40 2.70 2.70
24.50 14.10 17.50 17.60 17.50 17.60 17.50 17.60 6.20 6.20 7.20 2.80 2.70 2.80 2.70 5.20
19.00 16.00
15.90
16.00
15.90
16.00
24.70 18.00
13.90 14.00 13.90 13.90 13.90 13.90 14.00
119.00 118.00 118.00 120.00
0.70 0.60 0.70 0.60 0.70 0.30
0.30
339.00 339.80 339.90 339.00 339.90
0.30
0.60
0.10
0.20
0.20
0.40
0.10
2.00
0.10
0.60
0.20
0.10
0.10
0.10
0.10
0.70
1314113832
2014131792335
11138
117
14113435
1612544891
119324621
14212192
1051
129313
111215
114
3813111
6011
3
2
1
1
64
721
118
1511228322121
1
11231
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
Share Prices and Trends 02-11-2017/
MAIN BOARD MAIN BOARD
167,079 256
30,360 745 375
5,125 200 540
51,452 240
1,503 500
700,000 100 500
315,546 1,000
490 245
1,000
100
4,156 701
333
6,500 5,500 4,000
800 10,000
500 300
1,039,000 57,275
100 32,233 7,179
700 4,222
100 1,259
100 100 300
6,300 87,770 2,501
507 800
1,379 100
1,000 800 318 500
910 255
15,000 2,000
121 159
20,328 3,339
18,157 2,000 4,916 1,975
35,410 1,061
11,750 12,000
100 11,509 16,710 1,145 1,000
14,155 68,674 21,010
266 12,006
150 17,450 26,900 11,475 6,500
108
10,000
850
121,419
700
101 1,210 1,075
612 550 800
1,647,002 1,000
12,930 63,000 46,800 35,000 5,000 6,000
110
250,200
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKSWISSTEKSWISSTEKTAL LANKATAL LANKATAL LANKATAL LANKATALAWAKELLE
TALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETANGERINETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]
340.00 340.00 340.00 340.50 340.00 341.00 341.80 341.90 342.00 342.90 343.00 343.40 345.00 342.00 344.90 345.00 97.10 97.00 97.10 17.00
17.60
92.00 60.70
61.50
14.00 2.90 2.80 2.90 2.80 2.90 2.80 2.80
16.20 16.20 16.20 16.20 16.10 16.20 46.50 46.00 29.70 30.00 30.60 12.30 12.20 66.50 66.30 66.20 66.10 19.10 18.80 18.70 18.60 58.90
59.00 58.90 58.80 57.00 55.00 37.50 37.40 37.30 37.30 37.40 37.30 37.20 37.10 37.00 6.10 6.00 6.10 6.00 5.90 5.80 5.90 5.80 5.70 5.80 5.70 5.80 5.80 5.80 5.70 5.80 2.60
2.70
2.60
2.60
2.50
2.60
118.90 118.70 118.00 119.00 117.50 117.00 71.00 71.90 72.00 71.10 71.00 71.00 71.00 71.10 62.10
62.00
6.00
0.80
0.10
0.10
0.20
0.40
1.10
0.50
0.20
2.90
332
47414125331213
281373
1
43
2
5241111
862418231181123
12621211431
416153
314
10285818
1116
16416
20111726553
3
2
1
23
3
262422
1024462112
11
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 02-11-2017/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
496
504
1,400 14,200
200 1,058
100 1,300 3,020 4,100 5,000 1,010 5,269
200 15,070 8,600 8,444
101 1,900
272,287 69,274 13,692 3,500
100 6,000 1,195 3,117
500 3,750 2,000 4,500 1,440
510 1,227 1,620 1,930 1,000 9,696 1,070
16,030 1,500
29,550 500 502
6,978 400
50,000 600 300
1,000 2,100
100 25,700 7,000 1,000
96,929 3,300 1,010
22,911 502,700 22,190 56,330
300 10,150
110 27,142
102 10,000
105,000 100 100
1,195 10,000
125 6,961
410 134,510 20,000 5,001
12,410
10,799
2,000
1,000 135 989
1,205 1,000 1,800
205 1,303 2,188 1,000
400 310 100 100 700 100 500 500
7,730 100 400
197,500 10,000 1,860
TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAVIDULLANKAWATAWALAWATAWALAYORK ARCADEYORK ARCADEYORK ARCADEYORK ARCADE
ABANS FINANCIALAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBPPL HOLDINGSBPPL HOLDINGSBRAC LNKA FNANCEBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS
61.60
61.50
14.20 14.30 14.00 14.30 14.10 14.20 14.10 78.00 77.20 77.10 77.20 77.10 77.00 77.10 77.20 77.30 8.10 8.10 8.00 8.10 8.00 8.10 8.00
73.00 73.50 73.70 73.80 73.90 74.00 74.50 74.10 74.50 74.10 74.00 74.40 74.50 74.90 75.00 74.90 75.00 5.60 5.60 5.50
29.50 30.00 14.50 14.40 14.30 14.20
25.70 5.00
20.00 20.10 20.00 19.90 20.00 19.90 19.80 20.00 3.90 4.00 3.90 4.00 3.90 0.90 0.80 1.30 1.40
17.00 16.50 2.70 2.80 2.80 2.70 2.80 2.70 7.90 0.90
0.90
0.90
38.20 38.10 38.00 38.00 37.50 37.40 37.20 37.10 37.00 37.80 37.90 14.00 14.20 13.90 13.00 13.90 14.00 14.40 14.50 34.10 3.30 3.40 3.40 3.00
0.10
0.20
1.90
0.10
0.20
0.60
0.10
0.30
0.20
0.10
1.00
0.10
1.20
3.90
2
1
24261232224161131
271264112711133226547382
1333
101
161123
54
111
39626879332821
1111412427156
4
6
126335243522211111511
1512
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
Total Trades 3,272
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 02-11-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
500 40,263
460 4,288 1,000
91,397
300
100
1,314 3,285 6,362
300 200 608
2,782 23,221 16,130 21,907 5,950 4,000 5,750 5,000 1,000
39,625 250
62,970 25,001 18,800 60,000 5,475
29,318 2,500
22,500 1,000
100 100
27,995 8,000
10,000 201
10,500 30,100
3,200
2,030 7,970
100 200
1,000 500 100 200
5,000 26,150 5,000 2,000 3,000 3,000 7,000
58,200 16,949
800 1,000
100 250
5,357 2,255 6,740 1,960 1,250 4,033 3,600
22,097 137,767
122 69,203 53,449 13,270
871 4,000 2,030 1,275
45,014 500
119,354 7,000
149,351 1,000
200 300
1,000 1,700
254,902 14,781
900 1,500 1,399
122 300
7,000 1,300 5,000 1,900
2,149
19,452 10,000
160
INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAFORTRESS RESORTSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJOHN KEELLSLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]MARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA
MASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEODEL PLCODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRICH PIERIS EXPSERENDIB ENG.GRPSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPTAPROBANE
5.10 5.00 5.10
13.50 3.60
3.50
3.80
3.70
43.40 43.90 44.00 43.90 3.00 6.90 6.80 6.70 6.60 6.50 6.60
30.80 31.00 30.80 31.00 30.80 10.00
7.00 7.10 7.20 7.00 7.00 6.90 7.00 6.90 7.00
55.50 40.00 4.10 4.00 2.00 1.90 2.00 1.40
2.10
26.80 26.80 27.00 26.60 26.80 26.90 27.00 26.70
26.60 26.50 26.50 26.40 26.30 26.50 13.10 13.00 12.90 15.80 24.60 24.60 16.40 16.30 16.20 16.20 16.10 16.20 16.30 16.30 16.40 16.50 16.70 16.60 16.60 16.50 16.60 16.60 16.50 16.60 16.60 16.70 16.60 16.60 16.70 16.60 16.70 27.50 27.10 27.00 23.00 2.40 2.40
19.00 209.10
9.00 13.50 14.00 13.50 14.00 8.50
8.60
4.70 4.80 5.80
0.10
0.90 0.10
0.10
0.50
0.10
0.30
0.40
0.50
0.30
0.30
0.20
0.30 0.70
0.60
1.60
0.20
117141
1
3
1
34631346
151844121
112
144
14239828111914326
1
12111111
46121156455126681543
23263
1520183273
131
272
3211417
177112322241
2
811
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 02-11-2017/
DIRI SAVI BOARD
DEFAULT
200 2,000 2,500 1,001
13,118 3,844
500 600 500 500
1,000 380 500
68,000
300,000 1,000
415,000
400,000
1,000 51,972
100,000
10,000
100,000
2,300 300
8,700 6,725 7,495 5,000 3,739
12,050 2,632 1,101
130,087 103,643
200 350
7,700 1,100
TESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTRADE FINANCEUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSAGALAWATTEBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CFTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTMACKWOODS ENERGYPC HOUSEPC PHARMARADIANT GEMSRADIANT GEMSSWARNAMAHAL FINSWARNAMAHAL FIN
1.30 1.40 1.30 1.40 1.30
40.00 52.00 51.10 50.50 50.20 50.10 50.00 18.60 18.50
0.90 0.50
0.40
0.40
19.70 1.20 0.40
0.50
0.40
5.60 7.00 7.00 6.90 6.80 6.70 6.80 6.70 6.60 2.70
0.10 0.10
26.20 26.10 1.10 1.20 0.10
0.10 0.10
2.00
0.20
0.40 0.10
1212371311211
21
51
12
8
4135
3
2
4167853
1334
14101183
Qty
Qty
Security
Security
Price
Price
(+)
(+)
(-)
(-)
Trds
Trds
Total Trades
Total Trades
865
144
iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs;
gpizaq;fs;
m%udKh
m%udKh
msT
msT
ñ,
ñ,
tpiy
tpiy
.kqfokq
.kqfokq
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCESENKADAGALASINHAPUTHRA FIN[P.0000]
3,040,997 458,647
2,150 506,804,100 122,898,666 24,566,322 3,469,731 5,019,755
219,115 43,960
16,573,570
336,294,384 64,296,834
280,244 43,822,906
124,456,662 524,350
9,486,043 5,605,708
165,828,860 1,020,271 4,281,195 1,985,634
162,518,983 24,516,499 54,794,692 89,714,597 1,108,209
100,249,776 473,213
91,449,723 53,253,410 38,121,974 12,912,000 2,476,033
11,130,531 970,391 42,709
2,264,817 94,202
863,236,940 377,738
5,392 19,671
1,594,712,347 26,275
2,944,489 1,999,999 2,048,106
33 3,910
0 11,930
118,912,752 32,630
7,332,157 10
67,729 35,334
5,954,393 5,000
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 63,927,611
931,219,229 265,097,688 101,250,000 96,248,465
392,248,479 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 186,190,488 54,778,867
179,613,669 174,842,437 165,333,334 57,966,232
100,000,000 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 36,000,000 72,475,061 6,707,650
312.30 68.30
150.00 1.50 8.10
101.90 850.00
1,300.50 62.00 68.90
113.00
147.50 129.20 38.00
205.00 265.00 70.50 39.80 16.30
137.10 52.00
129.00 15.50 1.30
139.90 79.90 16.40 24.50 17.60 14.10 0.70 0.30
344.50 97.50 92.00 61.50 16.20 5.80 2.60
140.00 14.10 74.90
15.80 25.70 3.90 1.30 0.80
16.50 459.90 37.80 34.10 27.60 43.90 3.00 4.00
2,580.30 16.60 23.00 90.00 8.60
Company Name ForeignHolding
Qty
IssuedQuantity
01/11/1702/11/1702/11/1702/11/1702/11/1702/11/1727/10/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1731/10/1702/11/17
02/11/1727/10/1702/11/1702/11/1701/11/1702/11/1702/11/1702/11/1708/12/1602/11/1702/11/1720/12/1602/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
312.50 68.50 155.00 1.50 8.10
102.00 835.00 1300.00 62.00 68.90 113.50
147.50 129.00 38.20 205.50 265.00 71.00 39.80 16.30 137.00 52.00 129.50 15.50 1.30
139.80 78.20 16.40 24.50 17.60 14.10 .70 .30
345.00 99.00 93.00 61.50 16.20 5.80 2.60
136.10 14.10 75.00
15.80 25.70 3.90 1.30 .80
22.35 16.50 450.00 37.90 34.10 27.60 43.90 3.00 4.00
2580.30 16.70 23.00 90.00 8.60
9,603,028,251 2,301,436,800 1,115,625,000 1,258,811,750 1,063,772,960
22,087,730,687 5,452,308,000
26,010,000,000 496,371,008
3,190,016,465 7,223,820,043
137,354,836,278 34,250,621,290 3,847,500,000
19,730,935,325 103,945,846,935
3,525,000,000 2,575,478,696 8,875,353,227
65,149,920,000 2,600,000,000
18,015,034,212 2,568,616,941
979,536,718 23,990,850,130 18,425,521,912 7,258,010,716 4,900,000,000
27,805,579,683 951,750,000 834,236,740 184,219,830
74,833,060,302 5,340,939,533
16,524,457,548 10,752,809,876 2,678,400,011
336,204,146 260,000,000
8,250,000,080 15,388,828,111 3,112,139,940
1,005,040,860 1,710,632,426 9,755,423,083
650,000,000 1,440,001,037
448,000,000 1,092,801,716 2,579,282,465 4,072,320,403 8,113,865,643 1,283,931,107
13,963,464,624 19,133,133,510 11,200,000,000 7,756,381,800 2,457,104,942
828,000,000 6,450,280,429
30,322,079 32,079,855 7,379,300
839,207,830 130,909,054 198,164,277
6,129,082 18,830,028 7,904,610
45,227,919 63,114,384
923,513,302 262,366,698 100,150,347 89,693,593
388,008,247 48,559,954 63,529,520
539,870,421 472,672,030 49,863,998
138,152,460 165,121,531 752,144,400 170,007,932 229,935,171 431,255,155 200,000,000
1,579,434,724 66,758,089
1,182,089,583 609,047,461 178,512,013 46,947,321
174,705,088 172,984,053 165,116,627 49,681,733 94,396,800 58,279,643
1,085,893,183 41,514,200
63,507,979 66,262,980
1,787,403,064 499,935,000
1,796,718,320 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 35,998,700 68,729,481 5,894,070
0.00 69.00 159.90 1.50 8.30
102.00 0.00
1311.00 62.00 68.90 113.50
148.00 130.00 38.70 206.00 265.00 71.00 39.80 16.50 139.00 52.00 129.50 15.50 1.40
140.00 81.10 16.60 24.50 17.60 14.40 0.70 0.30
345.00 99.00 93.00 61.50 16.30 6.10 2.70 0.00 14.30 75.00
15.80 25.80 4.00 0.00 0.90 0.00 17.50 0.00 38.30 34.10 0.00 44.00 3.00 4.10 0.00 16.70 23.00 0.00 8.60
0.00 68.10 155.00 1.50 8.10 99.00 0.00
1300.00 61.90 68.50 113.00
147.50 129.00 37.60 205.00 265.00 71.00 38.00 16.30 137.00 52.00 129.00 15.20 1.30
139.80 78.20 16.30 24.50 17.50 14.10 0.60 0.20
339.00 97.00 92.00 60.70 16.10 5.70 2.50 0.00 14.00 73.00
15.80 25.70 3.90 0.00 0.80 0.00 16.50 0.00 37.00 34.10 0.00 42.80 3.00 4.00 0.00 16.10 23.00 0.00 8.50
0 299557
4234 1500
34390 79295170
0 593026 107122 523240 127188
2198848 852681 162364
2746987 1510500
71 9884
804603 1939511 595400
7104324 6913977
1417 19944122
638907 154733
9800 399277
1424 183320
480 440936800
183003 387002 63030
1648268 1313151 350823
0 303321
6022114
12640 2622
366766 0
8092 0
21453 0
423108 3410
0 494765
600 146780
0 10811704 5862746
0 34631
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
21
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFLENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)KOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMASTANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SLDOCKYARD (+)
1,174,760 1,526,202
339,236 144,360,528
25,100
45,500 21,500
2,559,915 4,030,431
592,559 15,399,422 9,860,529
182,616,578 76,419
72,087,170 3,350
10,607,804 29,881,038 51,395,712 75,050,425
501,923 28,960,542
19,807 5,069,580
4,764,158 128,962 21,296
756,500 201,886
1,351,011 16,300
7,093,427
1,596,214 615,656 204,926
1,734,512 10,602 17,551 84,837 47,486
3,936,800 10,147
90,300 3,840,889
15,415,801
456,964
92,334,086 38,258,038
62,958,930 688,160,000 59,070,988
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
300,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,000,000 1,919,600
66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 1,742,490 5,808,290
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000 71,858,924
13.90 4.70
39.80 22.20 40.00
0.90 24.00 1.10
154.00 197.00 955.50 990.00 335.00 237.10 190.40 156.00 525.00
1,649.80 2.70
15.90 19.00 43.90
117.60
600.00 548.40
1,350.00 6.90
131.10 1.40 2.00 2.40
50.00 67.00 56.50
159.70 285.00 420.00 532.70 53.00 1.10
417.20
0.10 60.00
8.00
107.00
25.30 97.10
Company Name ForeignHolding
Qty
IssuedQuantity
02/11/1702/11/1701/11/1702/11/1702/11/17
02/11/1704/01/1602/11/17
02/11/1702/11/1702/11/1702/11/1701/11/1730/09/1627/10/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1730/10/1702/11/1731/10/1702/11/1702/11/1702/11/17
02/11/1702/11/1701/11/1702/11/1701/11/1730/10/1730/10/1702/11/1702/11/1731/10/17
02/11/1731/10/17
02/11/17
01/11/17
02/11/1702/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.00 4.80 37.20 22.90 40.00
1.00 25.00 1.20 .00
154.00 197.00 958.00 985.00 335.00 240.00 216.30 156.00 526.00 1651.00
2.70 16.00 19.00 40.50 117.00
550.00 545.00 1389.00
7.00 135.00 1.40 2.00 2.40
50.00 67.00 56.50 159.00 285.00 420.00 531.00 52.00 1.20
406.00
.10 60.00
8.00
107.00
25.30 96.80
875,129,127 3,234,352,000 2,351,025,322 8,325,000,000 2,272,016,000
75,084,060 792,000,336 550,000,154 52,385,320
2,464,000,000 44,128,000,000 90,810,720,000
185,450,513,490 921,250,000
71,130,000,000 5,978,560,000 6,239,688,000
42,000,000,000 88,636,268,857 1,516,725,000
75,896,201 2,241,242,014 1,317,000,000 2,768,892,000
12,592,854,000 10,968,000,000 2,591,460,000
458,357,754 3,343,050,000
33,600,000 352,056,820 677,297,568
1,093,500,000 4,884,300,000
889,875,000 4,745,066,288
189,970,170 731,845,800
3,094,076,083 1,272,000,000
311,300,000 625,800,000
10,100,002 332,449,680
25,300,000,000 6,977,501,520
59,620,970 687,023,157 53,414,320
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,813,024 220,420,302 90,260,386 12,342,612 2,697,256
297,123,009 31,353,530 33,641,602 79,963,120 53,182,652
532,027,920 4,772,852
117,567,112 29,704,234 23,471,396
19,116,889 19,977,857 1,880,734
66,354,729 25,427,355 24,000,000
176,028,410 281,556,920
21,286,993 71,638,177 15,503,306 29,333,024
596,139 1,618,150 5,529,010
20,543,490 279,276,581
1,242,640
101,000,020 5,356,372
50,495,900
10,690,200
999,466,760 71,423,225
14.00 4.80 0.00 22.90 40.00
1.00 0.00 1.20 0.00
154.00 197.20 958.00 985.00 0.00 0.00 0.00
156.00 526.00 1651.00
2.80 16.00 19.00 40.50 119.00
550.00 550.00 0.00 7.20 0.00 1.40 2.00 2.50
50.00 68.00 0.00
159.00 0.00 0.00 0.00 52.00 1.20 0.00
0.10 0.00
8.00
0.00
25.40 96.80
13.50 4.70 0.00 22.90 40.00
1.00 0.00 1.10 0.00
152.50 197.00 953.00 980.00 0.00 0.00 0.00
154.00 525.00 1651.00
2.70 15.90 18.90 40.50 117.00
550.00 542.90 0.00 6.90 0.00 1.40 1.90 2.40
50.00 67.00 0.00
159.00 0.00 0.00 0.00 52.00 1.10 0.00
0.10 0.00
8.00
0.00
25.30 96.80
189600 139424
0 69
153760
1 0
9790 0
153553 78804
569468 19625
0 0 0
2315670 96080 18161 99516 22290 2013 405
521233
1100 57038
0 1594033
0 42140 41382 37639
582900 319041
0 7950
0 0 0
520 41000
0
10364 0
467904
0
15340943 97
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
22
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]
1,078,838 153,989,248
113,712,472 28,970,940 39,706,312 3,398,995
1,598,049,592 3,045,169
181,825,658 798,217,337 298,401,135
1,484,320,569 49,047,657 66,531,035
862,622
4,812,662 25,348,599
655,164 9,439,658
485,250 8,357,164
171,730 1,711,062
247,792
427,998,275 190,058 208,504 151,814
3,192,349 65,069,867
2,200
2,600,838 102,254
7,583,477 2,793,486 1,054,456
332,752 304,087 631,060
459,766,597 12,537,225
148,057 18,111
12,629,138 33,986,134
64,615 37,385
19,347,593 8,373,476
60,000,000 167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
574,223,748 1,387,495,797 1,165,397,072 2,035,038,275
779,000,000 136,492,280 180,000,000
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
252,000,242 898,552,400
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
75,514,738 36,011,056
13.60 28.20
60.00 177.00 154.00 25.50 5.80
270.00 131.00 161.10 58.00 13.90 12.20 56.60 22.50
3.40 3.00 5.80
18.50
0.90 0.40
60.40 15.50
24.60
26.50 11.00 67.10 84.90 4.80
62.00
1.70
32.40 53.00 52.70 19.00 16.60 8.30
29.00 18.20 9.00
65.00 49.90 9.60
17.40 29.10
278.00 22.00 17.10
Company Name ForeignHolding
Qty
IssuedQuantity
02/11/1702/11/17
02/11/1701/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/17
02/11/1702/11/17
27/09/1702/11/17
02/11/17
02/11/1702/11/1701/11/1702/11/1702/11/1702/11/17
01/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1731/10/1702/11/1702/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
13.70 28.10
61.00 177.00 154.00 25.50 5.80
270.00 131.50 161.00 58.00 14.00 12.20 56.60 22.50
3.30 3.00 5.80 18.70
1.00 .50
60.10 15.50
24.60
26.50 11.00 67.10 84.50 4.80 63.00
1.70
32.40 54.90 53.00 19.00 16.60 8.40 29.00 18.50 9.00 .00
65.00 49.00 9.60 17.40 30.00 278.00 19.40 17.80
816,000,000 4,727,661,418
24,359,762,700 32,408,213,781 30,243,584,756 3,136,424,775
11,338,507,000 20,250,000,000 75,223,310,988
223,525,572,897 67,593,030,176 28,287,032,023 9,503,800,000 7,725,463,048 4,050,000,000
4,651,200,000 11,160,000,000 5,815,803,927
20,101,348,031
226,800,218 359,420,960
2,067,737,768 3,219,983,764
6,694,384,003
30,144,640,294 5,813,032,995
559,979,963 2,167,265,393 6,765,626,861
13,871,394,478
676,984,022
10,895,796,324 2,749,479,728
23,334,258,310 2,462,400,000 2,988,513,637
802,198,544 917,022,833
1,921,920,000 4,507,466,076
194,022,011,033 380,835,000 280,687,500
13,979,009,088 818,956,178
1,259,069,700 1,946,000,000 1,661,324,236
615,789,058
59,960,799 167,499,304
404,263,065 176,905,139 194,138,111 122,761,289
1,954,864,000 65,100,469
573,512,521 1,377,358,332 1,153,807,352 1,948,241,060
779,000,000 136,271,626 177,523,255
1,365,729,700 3,719,469,117 1,002,716,958 1,086,455,353
252,000,142 898,552,400
34,087,073 207,533,525
271,879,431
1,118,983,778 505,585,232
8,183,610 24,415,700
1,363,335,016 221,405,199
398,225,895
334,995,094 51,260,315
442,291,739 129,269,958 178,757,921 96,569,309 30,586,243
105,190,211 444,577,319
2,010,255,697 3,795,972 5,483,159
1,452,835,805 45,846,325 42,435,904 6,916,289
50,220,809 21,937,083
14.10 28.80
61.00 0.00
154.00 25.50 6.00
275.00 134.90 161.50 58.00 14.00 12.30 56.60 22.60
3.40 3.10 5.80 18.70
1.00 0.50
0.00 16.00
25.30
26.50 11.10 0.00 90.00 4.80 64.00
0.00
32.40 55.00 53.00 19.00 16.60 8.60 0.00 18.50 9.10 0.00 68.00 50.00 9.80 17.40 30.00 0.00 22.00 17.80
13.50 28.10
60.00 0.00
154.00 25.50 5.80
270.00 130.00 160.00 58.00 13.90 12.20 56.60 22.50
3.30 3.00 5.80 18.50
0.90 0.40
0.00 15.50
24.60
26.00 11.00 0.00 84.50 4.80 62.00
0.00
32.40 54.90 53.00 19.00 16.60 8.30 0.00 18.20 8.90 0.00 65.00 49.00 9.50 17.40 29.10 0.00 19.40 17.00
11904644 132293
1887512 0
7700 7650
2204374 557387
26975816 71776735
278342 8921122 1148284
1189 36068
706988 5583 928
1267487
270011 326502
0 635884
27085
707600 325506
0 1846097
48 2120727
0
38264 715 265
3477 3884
193942 0
23719 96912
0 1033521 327248 206809
2767 6090
0 489
18865
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
SIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA (DS)MARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
26,853 116,264,838
65,356 110,130,900
787,202
141,690,953 27,336,269 6,867,443
23,245 146,459
1,871,259 127,620 355,050
2,688,825 228,458 184,071 37,494 84,073
204,621
347,585
996,604
1,865,432
5,015,762 6,694,223 4,542,474
95,156 2,997,017
15,192,301 9,929,540 1,430,122
59,974 337,820
833,296 130,625 37,658
72,616,740 21,897
22,830,786 328,716 44,578
1,144,480,714 84,704
103,748,150 110
1,290,256 106,635
123,782 39,367,076 1,528,995
9,000,000 139,637,494 20,000,000
577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
349,367,119 25,602,730 89,034,626 12,856,830
6,588,636 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
600,000,000 360,000
147,964,860 12,000,000
31,000,000 134,681,320 32,383,250
47.00 18.80 55.20 5.40
13.80
1.40 7.90 0.90
13.30 4.50 2.10
27.10 19.00 20.00 40.00 10.00
1,159.60 91.00 3.80
61.90
6.60
0.10
41.10 100.70 53.00 67.80 12.40 90.00 24.70 18.00
80.00 36.00
46.00 92.00 7.00
20.00 74.50 12.20 45.60 46.50 18.10 88.00 7.20
1,481.70 14.00 14.20
53.70 12.90 9.00
Company Name ForeignHolding
Qty
IssuedQuantity
01/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1703/07/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
24/02/15
02/11/17
02/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
01/11/1701/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1730/10/1702/11/1731/10/1702/11/1724/10/1702/11/1702/11/17
01/11/1702/11/1702/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
47.00 18.60 57.90 5.40 14.20
1.40 7.80 .90
13.50 4.50 2.10 27.00 19.00 20.90 40.00 10.00
1290.00 89.90 3.70
61.90
6.60
.10
41.50 97.00 54.60 68.00 12.40 90.00 24.70 18.00
80.10 36.00
46.00 92.00 7.00 20.00 71.70 12.10 48.40 46.50 18.10 88.00 7.20
1125.00 14.20 14.20
58.50 12.90 9.00
423,000,000 2,625,184,887 1,104,000,000 3,118,500,000 3,339,600,000
690,631,920 424,451,200 540,000,000 765,732,830 725,400,045 478,800,000 823,610,680 380,000,000
1,000,000,000 1,840,000,000 1,108,866,840 2,534,931,984
18,200,000,000 766,638,277
170,225,000
806,067,339
34,340,000
520,225,511 8,355,972,008 5,270,906,127
447,751,200 4,332,152,276 2,304,245,700 2,199,155,262
231,422,940
527,090,880 930,017,088
2,242,500,000 938,403,312 93,658,950
3,997,620,160 894,000,000
1,686,528,000 794,774,894 813,785,805
22,498,835,434 5,808,000,000 4,320,000,000
533,412,000 2,071,508,040
170,400,000
1,664,700,000 1,737,389,028
291,449,250
8,962,516 135,966,420 19,127,577
544,258,155 240,854,210
489,508,514 53,728,000
595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,233,386 45,556,100
110,762,006 2,120,931
199,421,189 201,746,913
1,678,198
121,819,579
342,981,695
12,337,535 81,172,560 96,890,916 6,578,252
349,217,043 24,249,650 89,008,358 12,855,441
6,563,854 25,792,487
47,908,022 10,116,407 9,088,849
159,975,830 11,871,991
137,529,508 17,237,802 7,021,504
1,242,364,861 65,066,506
600,000,000 240,092
143,150,692 11,649,967
30,862,070 132,910,720 32,383,215
0.00 19.10 57.90 5.50 14.20
1.40 7.90 1.00 13.60 0.00 2.10 28.50 19.00 20.90 40.00 10.10
1292.10 89.90 3.80
0.00
6.90
0.10
41.70 97.10 54.60 68.00 12.80 90.00 24.70 18.00
0.00 0.00
46.00 92.00 7.10 20.80 74.50 12.10 0.00 0.00 18.30 0.00 7.20 0.00 14.20 14.50
0.00 13.40 9.00
0.00 18.60 55.00 5.40 14.20
1.30 7.70 0.90 13.00 0.00 2.10 27.00 19.00 20.00 40.00 10.00
1290.00 89.90 3.50
0.00
6.50
0.10
41.00 97.00 54.60 68.00 12.40 90.00 24.70 18.00
0.00 0.00
46.00 92.00 7.00 19.90 71.70 12.10 0.00 0.00 18.10 0.00 7.20 0.00 14.00 14.20
0.00 12.90 9.00
0 42530 7176
77078 284
136640 39858 22798 59687
0 6720
81534 28500
708 4000 2702
10334 90
325000
0
467459
13009
496254 4754 546
1156 44720
90 185250 174600
0 0
18860 9384
115599 258421
7892 121
0 0
21106 0
3095964 0
91014 57140
0 1067076
1098
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXP
BLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR
701 3,330,747
201,664 3,609,815
111,258 11,298,780
357,680 577,297
36,933,230 53,596,204 9,000,429 5,291,882
17,004 339,453
4,064,419 7,724,931
187 5,508,617
754,970 40,861
2,016,474 611,589,867
318,247 579,922
13,136,184 116,432
7,960,144 10,200 4,795
1,289,124 334,497,774 57,937,455 68,187,792
0 8,350
1,443,789 3,140,100
85,211,504 189,784
662,327 29,169,384
450,652 36,440
673,224 118,778
1,027,515 4,403
18,285 57,295,080
21,902,687 3,816,874 4,672,200 5,562,412 4,491,864
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 3,846,300
149,333 27,372,000
701,956,580 133,650,000 267,300,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
194,633,623 206,601,782 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000 3,883,782 4,811,400 5,678,247 5,397,840
39.00 2.60
91.00 44.70
125.00 7.50
26.00 43.10 69.00
124.10 9.00
95.00 80.10
104.00 48.10 76.00
150.30 107.00 102.80 11.40
6.20 31.50
135.00 120.00 90.00 2.80
140.00 12,812.50
66.30 37.10 61.50 71.10
5.00 5.00
20.00 14.50 14.00
209.10
0.40 1.20 6.70 7.00
80.00 500.10
1,110.90 330.00 78.80 77.30
230.00 1,550.00 1,429.60
875.00 1,726.60
Company Name ForeignHolding
Qty
IssuedQuantity
31/10/1711/03/14
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1731/10/1702/11/1701/11/1702/11/1702/11/17
02/11/1726/10/1701/11/1702/11/1731/10/1702/11/1702/11/1701/11/1702/11/1702/11/1702/11/1702/11/17
29/05/1502/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1713/01/16
02/11/1702/11/1701/11/1730/10/1727/10/1702/11/17
02/11/1731/10/1731/10/1727/10/1702/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
39.00 2.50
91.00 44.40 125.00 7.50 26.00 43.90 68.40 125.00 9.10 94.00 80.90 105.00 48.20 75.00 151.50 107.00 102.80 11.40 .00 6.20 31.80 136.00 120.00 90.00 2.80
145.00 10300.00
68.80 37.00 61.50 72.00
5.00 5.00 20.00 14.50 14.00 209.10
.40 1.20 6.60 7.00
80.00 500.00 1057.00 354.50 78.80 77.30
230.00 1580.00 1579.90 925.00 1699.90
70,200,000 277,954,560
465,060,960 5,354,494,992
526,562,500 308,714,348 313,513,200 852,019,247
4,140,000,000 29,784,000,000 1,462,976,280 5,686,843,640
640,800,000 2,267,200,000 3,867,240,000 1,041,414,548 4,509,000,000 5,676,393,870 5,612,880,000
444,600,000 1,597,456,939 5,890,533,696 2,707,950,105 1,521,161,505
13,294,726,080 380,949,390
1,505,034,804 538,482,000
1,913,329,063 1,814,763,600
26,042,589,118 8,219,475,000
19,005,030,000
87,368,450 1,537,631,550 5,986,056,800 4,449,228,677 1,324,860,656 2,334,339,080
77,853,449 247,922,138
1,162,522,012 384,416,592
1,216,000,000 4,439,106,144 4,022,394,489 1,991,095,260
945,600,000 7,799,618,390
23,460,000,000 6,019,862,100 6,878,377,440 4,968,466,125 9,319,910,544
1,798,147 106,098,694
4,932,456 117,384,756
1,837,905 41,036,566 11,922,604 19,357,966 59,910,461
239,789,900 162,431,160 59,514,212 7,542,724
20,931,771 78,804,532 13,531,534 29,797,502 52,686,423 53,239,451 38,911,609 46,704,635
924,764,432 82,119,345 11,145,235
109,411,151 3,794,503
219,772,010 3,768,184
137,020 27,189,975
701,956,580 133,401,050 263,938,119
17,473,690 307,520,810 299,302,840 306,843,357 91,716,004 11,072,170
191,894,869 193,131,963 31,130,155 54,901,056
14,497,734 8,493,134 1,063,257 5,962,898
11,908,200 92,908,469
95,391,181 3,561,719 4,244,876 5,477,686 5,397,840
0.00 0.00
91.50 45.00 125.00 7.70 26.20 43.90 69.40 125.50 9.10 94.00 82.60 105.00 49.00 0.00
151.50 0.00
103.00 11.40 0.00 6.30 0.00 0.00
120.00 0.00 2.90
145.00 0.00 68.80 37.60 62.50 74.40
0.00 5.00 20.10 14.50 14.20 209.10
0.50 1.30 7.40 0.00
80.00 502.70 0.00 0.00 0.00 78.00
230.00 0.00 0.00 0.00
1699.90
0.00 0.00
91.00 44.10 125.00 7.30 24.80 42.60 68.10 123.70 9.10 93.50 78.00 105.00 48.00 0.00
151.50 0.00
102.50 11.40 0.00 6.20 0.00 0.00
118.00 0.00 2.80
145.00 0.00 66.10 37.00 61.50 71.00
0.00 5.00 19.80 14.40 13.00 209.10
0.40 1.20 6.60 0.00
79.00 500.00 0.00 0.00 0.00 77.00
230.00 0.00 0.00 0.00
1699.90
0 0
273865 428630 236625 862741 268427 92706
2132699 20773788
455 3928
9286773 210
179591 0
1515 0
887333 1140
0 585559
0 0
1631363 0
2969105 145
0 348748
3253834 15585781
129008923
0 128500
13037739 119285 25497
292531
85000 62373
317474 0
400850 435593
0 0 0
3691311
48300 0 0 0
1700
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
25
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARDDEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
LAKE HOUSE PRIN.MERC. SHIPPINGRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
CEYLON PRINTERSPARAGON
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSC.W.MACKIE
75,291 167,172 400,250
2,487,810 1,083,706
591,334 706,907 355,499 155,099
3,079,845 662,027 447,833
2,526,996
1,250,000 637,603
10,871,919 62,490
3,783,949
4,130,540
418,949,056 1,006,440 6,162,295
19,514 152,911,663
594,646 9,663,015
282,207,234
3,304,841
7,431 1,393,821
331,300
2,642,825 166,785 217,191
130,110 158,860
44,140 11,682
1,506,840 4,509,535
7,698,906,442 812,307,540
6,302,593 364,151
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000
169,501,097 20,250,660
202,792,331 23,750,000 23,750,000
236,666,670
21,300,000 72,866,428 46,315,789 53,953,489 19,398,850
25,000,000
532,465,705 335,000,086 52,000,000
109,088,112 500,000,000 58,390,263
747,109,731 747,153,790
100,000,000
2,937,245 2,844,990
173,798,500
260,000,000 114,000,000 60,800,000
600,170 1,000,280
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
70,875,000 35,988,556
35.80 18.50 28.60 39.90 70.00 85.20 15.40 18.70 11.20 11.90 90.10 58.60 30.00
30.80 34.10 26.40 50.20
19.70
30.00 23.50 22.70 6.00 2.70
20.60 8.10 5.50
2.70
135.00 60.10 5.20
2.80 5.00
55.50
85.20 65.00
950.00 1,250.00
113.50 400.00
13.40 30.50
87.90 50.00
Company Name ForeignHolding
Qty
IssuedQuantity
02/11/1702/11/1727/10/1702/11/1702/11/1731/10/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/17
02/11/1701/11/1702/11/1702/11/17
02/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/17
02/11/17
01/11/1701/11/1702/11/17
02/11/1702/11/1702/11/17
31/10/1731/10/17
01/11/1731/10/1702/11/1730/10/17
02/11/1702/11/17
02/11/1701/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
36.00 18.30 28.50 39.90 70.00 87.00 15.90 19.00 11.20 11.90 90.10 57.00 30.00
45.50 30.80 34.80 26.80 50.00
19.70
30.00 23.30 22.70 5.80 2.70 20.60 8.00 5.50
2.70
140.00 65.00 5.20
2.70 5.10 55.50
90.00 65.00
960.00 1250.00 113.40 424.90
13.50 30.60
87.90 50.00
846,181,795 1,549,375,000
715,000,000 3,187,603,220 1,750,000,000 2,896,800,000
616,000,000 3,169,670,514
226,807,392 2,413,228,739 2,139,875,000 1,391,750,000 7,100,000,100
969,150,000 2,244,285,982 1,579,368,405 1,424,372,110
973,822,270
492,500,000
15,973,971,150 7,872,502,021 1,180,400,000
654,528,672 1,350,000,000 1,202,839,418 6,051,588,821 4,109,345,845
270,000,000
396,528,075 170,983,899 903,752,200
728,000,000 570,000,000
3,374,400,000
51,134,484 65,018,200
1,209,214,150 3,169,322,500
301,661,662 2,058,000,000
109,126,630,627 55,048,230,000
6,229,912,500 1,799,427,800
22,011,933 79,945,482 23,325,022 77,853,885 23,467,424 32,352,237 34,990,114
167,429,077 20,250,660
183,664,078 22,181,935 21,948,751
101,962,265
21,293,000 69,839,675 44,274,102 52,346,821 18,608,852
23,241,850
530,135,100 334,440,700 51,556,150
109,010,112 499,013,400 58,161,236
698,554,312 746,441,464
100,000,000
2,431,599 2,840,216
173,552,600
260,000,000 113,792,700 60,526,721
568,550 906,620
1,169,157 2,503,150 2,262,752 5,082,782
8,135,564,991 1,801,216,750
64,138,457 35,729,799
36.90 19.20 0.00 39.90 70.10 0.00 15.90 19.00 11.50 12.10 0.00 59.00 30.00
0.00 31.20 0.00 27.10 52.00
19.70
30.40 23.60 22.80 6.00 2.80 0.00 8.20 5.70
2.70
0.00 0.00 5.20
2.90 5.10 55.50
0.00 0.00
0.00 0.00
113.40 0.00
13.50 30.60
87.90 0.00
35.50 18.20 0.00 39.90 70.00 0.00 15.30 18.60 11.20 11.80 0.00 57.00 29.50
0.00 30.80 0.00 26.30 50.00
19.70
29.90 23.30 22.30 5.80 2.70 0.00 8.00 5.50
2.70
0.00 0.00 5.20
2.70 5.00 55.50
0.00 0.00
0.00 0.00
113.40 0.00
13.40 29.70
87.60 0.00
3093486 715955
0 6663
714000 0
18773 649912 384158
2162095 0
1096815 1511800
0 1707524
0 1494120 177116
19700
1717261 145263
7163 42099
241297 0
2962830 43996
2973
0 0
533000
478579 206211
5550
0 0
0 0
113 0
2212741 16536
19685 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
26
TRADINGMAIN BOARD
DIRI SAVI BOARD
DEFAULT
EASTERN MERCHANTSINGER SRI LANKA (+)
TESS AGROTESS AGRO[X.0000]
CFTOFFICE EQUIPMENTRADIANT GEMS
13,401,520 94,989,116
8,268,754 651,500
376,953 153,653 638,949
117,446,000 375,628,830
280,000,000 40,000,000
140,196,000 833,560
2,400,000
6.90 46.00
1.30 1.20
5.60 63.60 26.10
Company Name ForeignHolding
Qty
IssuedQuantity
02/11/1702/11/17
02/11/1702/11/17
02/11/1730/10/1702/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 02-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
6.90 45.70
1.30 1.20
5.60 60.20 29.40
810,377,400 17,278,926,180
364,000,000 48,000,000
785,097,600 53,014,416 62,640,000
100,294,880 371,770,839
276,869,710 39,962,256
131,146,832 764,970
1,450,536
6.90 46.50
1.40 1.20
5.60 0.00 29.80
6.90 45.70
1.30 1.20
5.60 0.00 26.10
55200 63798
24765 118
12880 0
14494
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
TOKYO CEMENTTOKYO CEMENTHEMAS HOLDINGSJKHJKHSAMPATHSAMPATHSAMPATH
500,000 500,000 161,203 158,400 218,100 400,000 100,000 300,000
71.00 71.00 131.00 159.90 161.00 345.00 340.00 345.00
35,500,000.00 35,500,000.00 21,117,593.00 25,328,160.00 35,114,100.00
138,000,000.00 34,000,000.00
103,500,000.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
27
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
17,659.81 22,894.43 6,228.03
105.26 2,560.21 1,743.07
950.07 990.65
2,887.89 13,058.31
38.33 574.26
4,134.84 14,310.70 59,092.95 1,053.75
128.45 18,854.76 27,226.02
183.59 16,951.54
Today
17,664.94 22,889.50 6,253.00
105.60 2,553.48 1,745.44
950.07 966.54
2,885.00 13,129.01
40.00 576.66
4,144.11 14,344.31 58,914.44 1,056.02
128.57 18,889.10 27,226.02
185.11 16,937.43
Previous
25,503.47 35,492.87 9,051.71
3,927.19 2,031.53 1,258.24 1,215.00 3,402.65
14,562.47 46.03
787.64 6,728.97
20,470.02 71,031.60 1,527.24
161.59 32,475.56 29,892.84
238.92 20,259.38
Today
25,510.88 35,485.23 9,088.00
3,916.86 2,034.29 1,258.24 1,185.43 3,399.24
14,641.32 48.04
790.93 6,744.06
20,518.10 70,817.03 1,530.53
161.74 32,534.70 29,892.84
240.90 20,242.51
Previous
597,012,896 5,670,151
961,775 467,904
27,377,976 116,379,678
662,969 4,999,978 2,802,605
907,369 480,467
4,743,675 202,882,280
4,527,754 50,000
13,752,116 5,162,881 1,223,340
113 2,229,277
190,939
Value
4,872,394 352,944 156,322 58,488
1,482,480 3,203,405
42,021 110,853 339,874 32,943
200,778 553,844
4,799,716 53,706
211 570,513 535,969 315,830
1 164,460 31,381
Volume
1,498 208 53 5
229 319 33 46
236 31 65
115 1,109
53 4
356 169 98 1
35 36
Trades
Price Index Total Return Index Turnover
992,486,144 17,878,133 4,699
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
87,552,697,696
64,412,974,096
23,139,723,600
2,764,347,302,488
1,944,515,489,607
819,831,812,881
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
4,154,000
42,000
11
Prv.Day
01-NOV-2017
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
28
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCEALLIANCEALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDBCDB
CDBCDBCDB
CENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALFIRST CAPITAL
BBB-BBB
BBB-BBB-BBB
BB-
BB-
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAAAA
AAAA
AAAAAA
AA
AAAA
AA
BBB-[SL]A-
BBB-BBB-
[SL]A-(SO)
A+A+
A+
A+
A+
A+
A+
BBB+BBB+
100 100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100 100
100 100
100 100 100
100
100 100
100
100 100
100 100 100
100 100
1,000
100
100
100
100
100 100
Company Name Credit Rating(As at date
listing)
Par Value
03-09-2014
06-02-201507-04-2017
19-04-2017
10-10-2017
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
18-09-201710-12-2015
02-12-2014
10-12-2015
11-08-2015
14-08-201401-12-2014
LastTraded
Date
01/12/1229/12/14
30/09/1330/09/1329/12/14
29/11/13
29/11/13
29/12/16
25/10/13
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
29/12/16
06/10/15
22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12
30/11/1230/11/12
25/10/1325/10/1325/10/13
25/10/13
25/10/1325/10/13
06/10/15
19/12/1303/06/16
19/12/1319/12/1303/06/16
12/12/1312/12/13
17/06/13
01/06/15
12/12/13
01/06/15
01/06/15
12/03/1412/03/14
30/11/1729/12/18
30/09/1830/09/1829/12/19
28/11/18
28/11/18
28/12/24
24/10/23
05/10/20
28/12/21
05/10/20
05/10/23
28/12/21
28/12/24
05/10/20
21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17
29/11/1729/11/17
24/10/1824/10/1824/10/21
24/10/18
24/10/2224/10/21
05/10/23
19/12/1803/06/21
19/12/1819/12/1803/06/21
12/12/1812/12/18
17/06/18
01/06/18
12/12/17
01/06/19
01/06/20
12/03/1912/03/18
Maturity Date
Issued Date
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/12/03/18B13.7
30/11/1728/12/17
29/12/17
28/12/17
29/12/17
30/11/17
27/12/17
24/10/18
04/10/18
27/12/17
04/01/18
04/04/18
28/12/17
28/12/17
04/04/18
20/03/1820/03/1820/09/1820/09/1820/12/1729/11/17
29/11/1729/11/17
24/10/1824/04/1824/04/18
24/04/18
24/10/1824/10/18
04/10/18
18/12/1701/12/17
16/12/1716/12/1701/12/17
29/12/1730/12/17
29/12/17
29/12/17
12/12/17
29/12/17
30/12/17
30/12/1730/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 02-11-2017
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
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
1172.57
100.00
108.29
100.00
101.15
110.34 110.10
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
209
16.5
9.35
16.75
16.67
12.68
13.75
8.25
12.68
8
11.34
13.25
12.75
11.34
10.4310.438.25
87.75
12.81
1615.25
1312.6
11.13
11.13
13.2513.25
9.5
1511.85
15.516
12.75
13.513.95
14.75
8.35
13.25
9
9.52
1413.75
121
201
4
12
2
1
1
2
4
2
1
1
2
221142
12
122
2
11
1
42
212
21
4
2
2
2
1
11
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
COMM LEASE & FIN
COM.CREDITCOM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNBHNB
HNBHNB
HNBHNBHNB
HNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
A-
BB(SL)A+(SO)
AA
[SL]A+
AA-
AA-
AA-
AA-
AAAAAAAA-
A+(lka)
A+(LKA)
AA-
A+
BBB+
BBB
BBB
BBB
BBB
AA-
AA-
A+
A+AA-
AA-A+(LKA)
A+A+
A+
BBB+BBB+BBB+
"BBB+"
BBB+
BBB+
A-
[SL]
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
Company Name Credit Rating(As at date
listing)
Par Value
13-10-2017
19-09-2017
13-01-2017
16-02-2017
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
LastTraded
Date
21/07/15
19/02/1310/12/15
01/06/15
10/12/15
28/10/16
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
24/10/13
20/11/15
15/12/14
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
24/11/14
03/05/17
13/11/14
21/07/20
18/02/1810/12/20
01/06/20
10/12/20
27/10/21
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
23/10/18
20/11/20
14/12/17
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
24/11/19
02/05/22
12/11/19
Maturity Date
Issued Date
Code
5CLC/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-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/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-C2266-9
30/12/17
29/12/1709/12/17
29/12/17
09/12/17
26/04/18
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
30/12/17
18/11/17
14/12/17
29/12/17
30/10/18
09/06/1829/12/17
29/08/1824/03/18
29/12/1729/06/1830/10/18
30/11/1730/12/1729/12/1729/12/17
29/12/17
30/12/17
29/12/17
02/05/18
30/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 02-11-2017
9.47
20.04
11.22
15.98
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
100.67
100.00 100.00
98.00
100.00
87.17
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
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.75
2012.99
10.5
10.4
12
12.25
11.25
10.75
1010.21
10.625
12.15
12.75
9.1
9.4
9.5
10.5
12
15.5
13.22
6.88
8.33
13
147.75
811.25
11.516.7511.75
1415
14.59.1
9
9.25
9
15
9
1
42
4
2
2
2
2
2
441
1
1
1
1
1
2
1
1
4
2
2
1
12
11
211
00
12122
4
1
4
1
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGRDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
AA-
[SL]
AA-
AA-
AA-
AA-
AA-
[SL]
AA-
BBB+
A+
A+
A+A+A+A+A-
A-(lka) A-(lka)
A-(LKA)
BBB
BBB
BBB
BBB
BBB
BBB
AA-AA-
AA-(lka)
AA-
AA-AA-
AA-
AA-A-
A-
A-
A
A+
A+A
A
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100 100 100
100
100
100
100
100
100
100
100 100
100
100
100 100
100
100 100
100
100
100
100
100 100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-04-2017
28-04-2017
27-04-2017
04-05-2016
07-04-2017
29-09-2016
02-02-2017
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
LastTraded
Date
13/11/14
03/05/17
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
03/05/17
28/03/13
05/11/14
24/06/15
24/06/15
19/12/1319/12/1319/12/1319/12/1319/12/1308/11/1608/11/16
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
29/09/15
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
30/01/15
18/11/15
15/12/14
04/12/1310/06/16
18/11/15
12/11/19
02/05/22
27/03/18
27/03/18
16/12/17
16/12/17
16/12/17
02/05/22
27/03/18
05/11/18
24/06/20
24/06/20
19/12/1819/12/1819/12/2319/12/2519/12/1808/11/2108/11/21
08/11/21
29/09/19
30/10/19
30/10/19
29/09/19
29/09/18
29/09/18
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
29/01/20
18/11/20
14/12/19
04/12/1810/06/21
18/11/20
Maturity Date
Issued Date
Code
MBSL/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/16/12/17D13.25MBSL/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-
29/12/17
02/11/17
29/12/17
30/11/17
16/12/17
30/11/17
16/12/17
02/11/17
30/12/17
04/11/17
30/12/17
29/12/1730/12/1730/12/1730/12/1729/12/1705/11/1705/11/17
07/11/17
27/03/18
27/04/18
27/10/18
27/03/18
27/03/18
27/03/18
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
30/12/17
17/11/17
30/12/17
29/12/1707/06/18
17/11/17
Next CouponDue Date
Daily Movements Corporate Debt on 02-11-2017
16.69
13.50
13.25
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
100.00
100.00
100.00
102.53
100.00
100.00
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
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
8.75
14.5
16.7
16.5
13.5
13.25
14.25
13.89
17.5
10.5
9.4
0
1313.413.9
1413
13.212.65
12.8
10
9.5233
9.75
12.13
11.63
9.5
179.95
12.6
11.9
9.6259.6
12.25
16.758.81
8.71
9
11.68
8.25
1312.75
9.9
2
2
4
12
4
12
1
2
1
1
1
0
2111222
1
2
2
1
2
2
2
11
2
2
12
2
22
4
1
2
1
21
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERY
LION BREWERYLION BREWERY
A+
A
A+
A+(SO)
A-
A+
A-(SO)
BBB+BBB+
A-(LKA)
BBB+
A-
BBB+(LKA)
BBB+
A-(LKA)
BBB+
A-
A-
BBB+(lka)
BBB+
BBB+(LKA)
BBB+(lka)
BBB+(lka)
BBBBBB(lka)
BBB
BBB
BBB+A-
A-(lka)
A-(lka)
BBB+(lka)
BB
AA
BBBB
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
1,000 1,000
Company Name Credit Rating(As at date
listing)
Par Value
16-10-2017
07-03-2017
08-07-2015
07-01-2015
24-08-2016
07-10-2016
09-03-2017
30-03-2015
01-11-2017
29-03-2017
18-04-201702-09-2016
02-01-2017
27-07-201629-03-2017
02-07-2015
01-11-2017
27-09-2017
20-07-2016
24-03-201618-04-2017
08-01-2015
LastTraded
Date
04/12/13
10/06/16
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
22/02/1322/02/13
23/12/14
15/07/16
23/12/14
15/07/16
22/02/13
23/12/14
15/07/16
23/12/14
23/12/14
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/1306/04/16
06/04/16
17/06/15
10/09/1320/09/16
24/12/14
20/09/16
04/10/17
20/02/14
31/03/15
20/02/1420/02/14
08/12/14
17/06/1317/06/13
04/12/18
10/06/21
14/12/19
31/12/18
31/12/20
31/12/20
31/12/18
21/02/1821/02/18
22/12/19
15/07/21
22/12/18
15/07/21
21/02/18
22/12/19
15/07/23
22/12/20
22/12/20
09/11/20
09/11/18
09/11/20
09/11/19
09/11/19
10/12/1806/04/20
06/04/19
17/06/20
10/09/1820/09/21
24/12/19
20/09/19
04/10/22
20/02/19
31/03/20
20/02/1920/02/19
08/12/19
17/06/1817/06/18
Maturity Date
Issued Date
Code
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/21/02/18C14.5SEYB/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/17/06/18E13.7
30/12/17
07/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
21/02/1820/11/17
22/12/17
13/01/18
22/12/17
13/01/18
21/02/18
22/12/17
13/01/18
22/12/17
22/12/17
08/11/17
08/11/17
08/11/17
08/11/17
08/11/17
08/12/1704/04/18
04/04/18
30/12/17
29/12/1718/09/18
30/12/17
18/09/18
03/10/18
29/12/17
29/03/18
30/03/1829/03/18
29/03/18
29/12/1729/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 02-11-2017
12.81
14.90
12.23
8.60
12.71
9.48
13.74
9.92
13.59
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
100.50
100.00
85.00
100.00
100.00
100.00
100.00
106.00 100.00
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
1160.48 1000.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
13.4
12.49
8.1
9.6
10.3
10
9.9
1514.5
8.6
13
8
12.87
15.5
8.35
13.75
8.6
8.75
13.45
12.5
13.75
13.25
13.2
1512
11.5
9.95
14.513.5
8.9
13
12.5
14.75
10.25
15.515
7.85
1412.47
1
2
2
2
2
2
2
212
1
2
2
2
1
2
2
2
1
2
2
2
2
2
42
2
1
41
1
1
1
4
2
12
2
44
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
A-
A-
BBB+
BBB+
BBB+
A-
A-
A-
A-
A-
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100
100 100 100 100 100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
13-11-2015
10-08-2017
10-08-2017
17-08-2017
13-11-2015
01-11-2017
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
12-10-2016
16-01-2015
10-02-2016
09-05-2017
LastTraded
Date
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
06/03/15
31/05/16
29/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
20/12/13
20/12/13
26/12/14
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
23/12/14
08/06/15
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/20
06/03/19
31/05/19
29/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
20/12/18
20/12/17
26/12/17
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
22/12/17
07/06/18
Maturity Date
Issued Date
Code
9
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304
17/11/17
17/11/17
17/11/17
17/11/17
29/03/18
29/03/18
02/12/17
30/12/17
02/12/17
04/03/18
04/03/18
29/11/17
29/03/1829/03/1829/03/18
29/12/1729/12/1729/12/1729/12/1729/12/17
30/12/17
29/12/17
29/12/1729/12/17
29/12/17
29/12/17
20/12/17
23/12/17
23/12/17
23/12/17
14/03/18
14/03/18
29/12/17
22/12/17
29/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 02-11-2017
10.17
12.50
12.50
14.75
10.47
13.49
10.40
12.75
14.48
14.99 14.74
14.23
9.68
12.91
8.50
8.25
14.74
100.00
100.00
100.00
100.00
100.00
100.28
100.00
99.97
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
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
10.25
10.72
10.95
10.45
9.75
10.25
12
12.5
10.5
7.85
7.6
12.81
1111
11.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
14.5
14.25
8.25
9
8.5
11.56
10.5
8.6
8.25
9.5
2
2
2
2
2
2
2
1
2
2
2
2
222
44444
1
2
22
2
2
2
2
2
2
2
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
33
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
3,867,240,000 487,351,439,774 511,439,830,343 3,522,292,526
47,674,354,671
306,602,310,907 272,709,058,487 25,026,873,171 77,733,311,381 742,453,327,919 61,126,391,347
6,362,557,739
78,123,492,311 97,519,576,726 3,825,921,883
53,907,075,770 48,976,935,176 164,174,860,627
170,983,899 13,368,302,756
179,590.60 470,423,770.50 137,182,682.70
113.40
13,658,470.50
2,802,604.90 126,504,198.60 1,869,686.70 116,566.40
33,723,618.90 5,518,801.20
119,285.00
1,437,112.80 182,117,722.80
.00
5,238,920.50 4,885,597.90 2,229,277.30
.00 3,290,222.00
3,728 1,605,832 3,906,668
1
512,501
339,874 4,295,833 63,747 21,617
1,832,403 321,437
8,230
61,615 3,201,235
0
565,789 105,516 164,460
0 471,121
22 389 517 1
471
236 1,163 68 18 789 125
6
52 450 0
126 96 35
0 97
7.88 8.19 12.18 14.54
16.30
45.79 6.04
19.94 12.66 18.87
46.36
6.16 9.04 7.19
8.31 11.21 13.10
47.08
.86 1.17 1.03 1.01
1.37
1.75 1.07 .92 2.16 2.59 2.27
2.30
1.43 1.57 1.21
.65 .91 1.31
1.96
5.20 1.67 3.62 3.73
3.65
1.34 2.76 5.32 2.84 2.89 2.38
.00
5.56 6.23 2.96
6.19 4.98 1.93
.00 6.00
115281
11
324234
398
1
7160
1382
04
115325
15
385335
5410
2
11222
20122
15
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A N/A
34
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
KELANI TYRES
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK (+)
SEYLAN BANK[X.0000] (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
EXPOLANKA
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL
48.10
113.00 147.50 129.20 265.00 205.00 39.80 139.90 79.90 16.40 344.50 97.50 92.00 61.50 14.10
3.90
25.30 44.70 60.00 26.00 87.90 43.10 97.10
1,250.00 5.80
270.00 131.00 161.10 104.00 1,110.90 150.30 107.00 102.80 53.00 11.40 28.20 18.00 24.70 13.90 120.00 2.80 12.20 22.50
9.00 18.50
.90
48.20
113.50 147.50 129.00 265.00 205.50 39.80 139.80 78.20 16.40 345.00 99.00 93.00 61.50 14.10
3.90
25.30 44.40 61.00 26.00 87.90 43.90 96.80
1,250.00 5.80
270.00 131.50 161.00 105.00 1,057.00 151.50 107.00 102.80 52.00 11.40 28.10 18.00 24.70 14.00 120.00 2.80 12.20 22.50
9.00 18.70
1.00
02/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1731/10/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1701/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/17
02/11/17
49.00
113.50 148.00 130.00 265.00 206.00 39.80 140.00 81.10 16.60 345.00 99.00 93.00 61.50 14.30
4.00
25.40 45.00 61.00 26.20 87.90 43.90 96.80 .00 6.00
275.00 134.90 161.50 105.00
.00 151.50
.00 103.00 52.00 11.40 28.80 18.00 24.70 14.00 120.00 2.90 12.30 22.60
9.00 18.70
1.00
48.00
113.00 147.50 129.00 265.00 205.00 38.00 139.80 78.20 16.30 339.00 97.00 92.00 60.70 14.00
3.90
25.30 44.10 60.00 24.80 87.60 42.60 96.80 .00 5.80
270.00 130.00 160.00 105.00
.00 151.50
.00 102.50 52.00 11.40 28.10 18.00 24.70 13.90 118.00 2.80 12.20 22.50
9.00 18.50
.90
4,064,419
16,573,570 336,294,384 64,296,834 124,456,662 43,822,906 9,486,043 24,516,499 54,794,692 89,714,597 38,121,974 12,912,000 2,476,033 11,130,531 863,236,940
1,594,712,347
92,334,086 3,609,815
113,712,472 357,680 6,302,593 577,297
38,258,038 11,682
1,598,049,592 3,045,169
181,825,658 798,217,337
339,453 1,027,515
187 5,508,617 754,970 47,486 40,861
153,989,248 1,430,122 9,929,540
1,484,320,569 13,136,184 7,960,144 49,047,657 862,622
1,528,995 9,439,658
485,250
80,400,000
63,927,611 931,219,229 265,097,688 392,248,479 96,248,465 64,710,520 171,485,705 230,607,283 442,561,629 186,190,488 54,778,867 179,613,669 174,842,437 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458
1,954,915,000 75,000,000 574,223,748 1,387,495,797 21,800,000 3,620,843 30,000,000 53,050,410 54,600,000 24,000,000 39,000,000 167,647,568 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 779,000,000 180,000,000
32,383,250 1,086,559,353
252,000,242
179591
127188 2198848 852681
1510500 2746987
9884 19944122
638907 154733
440936800 183003 387002 63030
303321
366766
15340943 428630
1887512 268427 19685 92706
97 0
2204374 557387
26975816 71776735
210 0
1515 0
887333 520
1140 132293 174600 185250
8921122 1631363 2969105 1148284
36068
1098 1267487
270011
3,867,240,000
7,223,820,043 137,354,836,278 34,250,621,290 103,945,846,935 19,730,935,325 2,575,478,696 23,990,850,130 18,425,521,912 7,258,010,716 74,833,060,302 5,340,939,533 16,524,457,548 10,752,809,876 15,388,828,111
9,755,423,083
25,300,000,000 5,354,494,992 24,359,762,700 313,513,200 6,229,912,500 852,019,247 6,977,501,520 3,169,322,500 11,338,507,000 20,250,000,000 75,223,310,988 223,525,572,897 2,267,200,000 4,022,394,489 4,509,000,000 5,676,393,870 5,612,880,000 1,272,000,000 444,600,000 4,727,661,418 231,422,940 2,199,155,262 28,287,032,023 13,294,726,080 1,505,034,804 9,503,800,000 4,050,000,000
291,449,250 20,101,348,031
226,800,218
78,804,532
63,114,384 923,513,302 262,366,698 388,008,247 89,693,593 63,529,520 170,007,932 229,935,171 431,255,155 178,512,013 46,947,321 174,705,088 172,984,053 1,085,893,183
1,787,403,064
999,466,760 117,384,756 404,263,065 11,922,604 64,138,457 19,357,966 71,423,225 2,503,150
1,954,864,000 65,100,469 573,512,521 1,377,358,332 20,931,771 1,063,257 29,797,502 52,686,423 53,239,451 20,543,490 38,911,609 167,499,304 12,855,441 89,008,358
1,948,241,060 109,411,151 219,772,010 779,000,000 177,523,255
32,383,215 1,086,455,353
252,000,142
ffoksl fjkiaùï - fldgia /35
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MACKWOODS ENERGY
OFFICE EQUIPMENT
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI (+)
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
MAHAWELI REACH
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
2.70 63.60
113.50 135.00 31.50
85.20 65.00
91.00 60.40 9.00 15.50 80.10 45.60 12.40 135.00 140.00 37.10
5.80
.40 1.20 7.00 26.10
32.40 53.00 52.70 19.00 16.60 8.30 29.00 18.20 9.00
65.00 49.90 9.60 17.40 29.10 278.00 17.10 22.00 47.00 18.80 55.20
2.70 60.20
113.40 140.00 31.80
90.00 65.00
91.00 60.10 9.10 15.50 80.90 48.40 12.40 136.00 145.00 37.00
5.80
.40 1.20 7.00 29.40
32.40 54.90 53.00 19.00 16.60 8.40 29.00 18.50 9.00 .00
65.00 49.00 9.60 17.40 30.00 278.00 17.80 19.40 47.00 18.60 57.90
02/11/1730/10/17
02/11/1701/11/1726/10/17
31/10/1731/10/17
02/11/1727/09/1702/11/1702/11/1702/11/1701/11/1702/11/1701/11/1702/11/1702/11/17
02/11/17
02/11/1702/11/1713/01/1602/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1731/10/1702/11/1702/11/1701/11/1702/11/1702/11/17
2.70 .00
113.40 .00 .00
.00 .00
91.50 .00 9.10 16.00 82.60 .00
12.80 .00
145.00 37.60
5.80
.50 1.30 .00
29.80
32.40 55.00 53.00 19.00 16.60 8.60 .00
18.50 9.10 .00
68.00 50.00 9.80 17.40 30.00 .00
17.80 22.00 .00
19.10 57.90
2.70 .00
113.40 .00 .00
.00 .00
91.00 .00 9.10 15.50 78.00 .00
12.40 .00
145.00 37.00
5.80
.40 1.20 .00
26.10
32.40 54.90 53.00 19.00 16.60 8.30 .00
18.20 8.90 .00
65.00 49.00 9.50 17.40 29.10 .00
17.00 19.40 .00
18.60 55.00
3,304,841 153,653
1,506,840 7,431
318,247
130,110 158,860
201,664 171,730 9,000,429 1,711,062 17,004 328,716 2,997,017 579,922 10,200
334,497,774
655,164
662,327 29,169,384
36,440 638,949
2,600,838 102,254 7,583,477 2,793,486 1,054,456 332,752 304,087 631,060
459,766,597 12,537,225 148,057 18,111
12,629,138 33,986,134
64,615 37,385
8,373,476 19,347,593
26,853 116,264,838
65,356
100,000,000 833,560
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 34,234,069 162,552,920 207,740,888 8,000,000 17,429,274 349,367,119 11,267,863 3,846,300
701,956,580
1,002,724,815
194,633,623 206,601,782 54,916,656 2,400,000
336,290,010 51,876,976 442,775,300 129,600,000 180,030,942 96,650,427 31,621,477 105,600,000 500,829,564 2,046,645,686
5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000 36,011,056 75,514,738 9,000,000
139,637,494 20,000,000
2973 0
113 0 0
0 0
273865 0
455 635884
9286773 0
44720 0
145 3253834
928
85000 62373
0 14494
38264 715 265
3477 3884
193942 0
23719 96912
0 1033521 327248 206809
2767 6090
0 18865
489 0
42530 7176
270,000,000 53,014,416
301,661,662 396,528,075 2,707,950,105
51,134,484 65,018,200
465,060,960 2,067,737,768 1,462,976,280 3,219,983,764 640,800,000 794,774,894 4,332,152,276 1,521,161,505 538,482,000
26,042,589,118
5,815,803,927
77,853,449 247,922,138 384,416,592 62,640,000
10,895,796,324 2,749,479,728 23,334,258,310 2,462,400,000 2,988,513,637 802,198,544 917,022,833 1,921,920,000 4,507,466,076
194,022,011,033 380,835,000 280,687,500
13,979,009,088 818,956,178 1,259,069,700 1,946,000,000 615,789,058 1,661,324,236 423,000,000 2,625,184,887 1,104,000,000
100,000,000 764,970
2,262,752 2,431,599 82,119,345
568,550 906,620
4,932,456 34,087,073 162,431,160 207,533,525 7,542,724 17,237,802 349,217,043 11,145,235 3,768,184
701,956,580
1,002,716,958
191,894,869 193,131,963 54,901,056 1,450,536
334,995,094 51,260,315 442,291,739 129,269,958 178,757,921 96,569,309 30,586,243 105,190,211 444,577,319 2,010,255,697
3,795,972 5,483,159
1,452,835,805 45,846,325 42,435,904 6,916,289 21,937,083 50,220,809 8,962,516
135,966,420 19,127,577
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
KANDY HOTELS
KINGSBURY
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS KALPITIYA (DS)
MARAWILA RESORTS
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB
CDB[X.0000]
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
RENUKA CAPITAL
S M B LEASING (+)
S M B LEASING[X.0000] (+)
SINGER FINANCE
THE FINANCE CO.[X.0000]
THE FINANCE CO.
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ASIA SIYAKA
AMF CO LTD
5.40 13.80
1.40 7.90 .90
13.30 4.50 2.10 27.10 19.00 20.00 40.00 10.00
1,159.60 91.00 3.80
61.90
68.30 150.00 1.50 8.10
101.90 100.70 53.00 68.90 62.00 67.80 25.50 38.00 137.10 52.00 129.00 15.50 1.30 17.60 14.10 5.20 .70 .30
16.20 2.60 5.80 74.90
15.80 25.70
2.80 459.90
5.40 14.20
1.40 7.80 .90
13.50 4.50 2.10 27.00 19.00 20.90 40.00 10.00
1,290.00 89.90 3.70
61.90
68.50 155.00 1.50 8.10
102.00 97.00 54.60 68.90 62.00 68.00 25.50 38.20 137.00 52.00 129.50 15.50 1.30 17.60 14.10 5.20 .70 .30
16.20 2.60 5.80 75.00
15.80 25.70 22.35 2.70
450.00
02/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1703/07/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
24/02/15
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/17
02/11/1727/10/17
5.50 14.20
1.40 7.90 1.00 13.60 .00 2.10 28.50 19.00 20.90 40.00 10.10
1,292.10 89.90 3.80
.00
69.00 159.90 1.50 8.30
102.00 97.10 54.60 68.90 62.00 68.00 25.50 38.70 139.00 52.00 129.50 15.50 1.40 17.60 14.40 5.20 .70 .30
16.30 2.70 6.10 75.00
15.80 25.80 .00 2.90 .00
5.40 14.20
1.30 7.70 .90
13.00 .00 2.10 27.00 19.00 20.00 40.00 10.00
1,290.00 89.90 3.50
.00
68.10 155.00 1.50 8.10 99.00 97.00 54.60 68.50 61.90 68.00 25.50 37.60 137.00 52.00 129.00 15.20 1.30 17.50 14.10 5.20 .60 .20
16.10 2.50 5.70 73.00
15.80 25.70 .00 2.70 .00
110,130,900 787,202
141,690,953 27,336,269 6,867,443 23,245 146,459 1,871,259 127,620 355,050 2,688,825 228,458 184,071 37,494 84,073 204,621
347,585
458,647 2,150
506,804,100 122,898,666 24,566,322 6,694,223 4,542,474 43,960 219,115 95,156
3,398,995 280,244
165,828,860 1,020,271 4,281,195 1,985,634
162,518,983 100,249,776
473,213 331,300
91,449,723 53,253,410 970,391 2,264,817 42,709 377,738
5,392 19,671
1,999,999 2,642,825
33
577,500,000 242,000,000
493,308,514 53,728,000 600,000,000 57,573,897 161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 46,299,223 8,005,984 6,604,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 173,798,500 1,191,766,772 614,066,101 165,333,334 100,000,000 57,966,232 41,550,600
63,610,181 66,561,573 20,000,000 260,000,000 5,608,355
77078 284
136640 39858 22798 59687
0 6720
81534 28500
708 4000 2702
10334 90
325000
0
299557 4234 1500
34390 79295170
4754 546
523240 107122
1156 7650
162364 1939511 595400
7104324 6913977
1417 399277
1424 533000 183320
480 1648268 350823
1313151 6022114
12640 2622
0 478579
0
3,118,500,000 3,339,600,000
690,631,920 424,451,200 540,000,000 765,732,830 725,400,045 478,800,000 823,610,680 380,000,000 1,000,000,000 1,840,000,000 1,108,866,840 2,534,931,984 18,200,000,000 766,638,277
170,225,000
2,301,436,800 1,115,625,000 1,258,811,750 1,063,772,960 22,087,730,687 8,355,972,008 5,270,906,127 3,190,016,465 496,371,008 447,751,200 3,136,424,775 3,847,500,000 65,149,920,000 2,600,000,000 18,015,034,212 2,568,616,941 979,536,718
27,805,579,683 951,750,000 903,752,200 834,236,740 184,219,830 2,678,400,011 260,000,000 336,204,146 3,112,139,940
1,005,040,860 1,710,632,426 448,000,000 728,000,000 2,579,282,465
544,258,155 240,854,210
489,508,514 53,728,000 595,247,561 21,302,339 161,000,009 227,737,510 30,222,402 19,993,400 49,233,386 45,556,100 110,762,006 2,120,931
199,421,189 201,746,913
1,678,198
32,079,855 7,379,300
839,207,830 130,909,054 198,164,277 81,172,560 96,890,916 45,227,919 7,904,610 6,578,252
122,761,289 100,150,347 472,672,030 49,863,998 138,152,460 165,121,531 752,144,400 1,579,434,724 66,758,089 173,552,600 1,182,089,583 609,047,461 165,116,627 94,396,800 49,681,733 41,514,200
63,507,979 66,262,980 20,000,000 260,000,000 5,513,942
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
PRIME FINANCE
SENKADAGALA
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO[X.0000]
CFT
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES (DS)
GOOD HOPE
HORANA
INDO MALAY
KAHAWATTE (+)
37.80 34.10 80.00 27.60 43.90 3.00 36.00 4.00
2,580.30 16.60 23.00 90.00 13.90 8.60 4.70 39.80 40.00
.40 .90
24.00 1.10
30.00 22.70 23.50
177.00 197.00
1.30 1.20
5.60
154.00 35.80 18.50 230.00 154.00 955.50 69.00 990.00 335.00 237.10 1,550.00 28.60
1,429.60 39.90
37.90 34.10 80.10 27.60 43.90 3.00 36.00 4.00
2,580.30 16.70 23.00 90.00 14.00 8.60 4.80 37.20 40.00
.50 1.00 25.00 1.20 .00
30.00 22.70 23.30
177.00 197.00
1.30 1.20
5.60
154.00 36.00 18.30 230.00 154.00 958.00 68.40 985.00 335.00 240.00 1,580.00 28.50
1,579.90 39.90
02/11/1702/11/1701/11/1701/11/1702/11/1702/11/1701/11/1702/11/1708/12/1602/11/1702/11/1720/12/1602/11/1702/11/1702/11/1701/11/1702/11/17
02/11/1702/11/1704/01/1602/11/17
02/11/1702/11/1702/11/17
01/11/1702/11/17
02/11/1702/11/17
02/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1730/09/1631/10/1727/10/1731/10/1702/11/17
38.30 34.10 .00 .00
44.00 3.00 .00 4.10 .00
16.70 23.00 .00
14.00 8.60 4.80 .00
40.00
.50 1.00 .00 1.20 .00
30.40 22.80 23.60
.00 197.20
1.40 1.20
5.60
154.00 36.90 19.20 230.00 154.00 958.00 69.40 985.00
.00 .00 .00 .00 .00
39.90
37.00 34.10 .00 .00
42.80 3.00 .00 4.00 .00
16.10 23.00 .00
13.50 8.50 4.70 .00
40.00
.40 1.00 .00 1.10 .00
29.90 22.30 23.30
.00 197.00
1.30 1.20
5.60
152.50 35.50 18.20 230.00 154.00 953.00 68.10 980.00
.00 .00 .00 .00 .00
39.90
3,910 0
59,974 11,930
118,912,752 32,630 337,820 7,332,157
10 67,729 35,334
5,954,393 1,174,760
5,000 1,526,202 339,236 25,100
8,357,164 45,500 21,500
2,559,915 4,030,431
418,949,056 6,162,295 1,006,440
28,970,940 15,399,422
8,268,754 651,500
376,953
592,559 75,291 167,172
21,902,687 39,706,312 9,860,529 36,933,230 182,616,578
76,419 72,087,170 3,816,874 400,250 4,672,200 2,487,810
107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
2,800,000,000 3,006,000
148,018,370 36,000,000 72,475,061 62,958,930 6,707,650
688,160,000 59,070,988 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 52,000,000 335,000,086
183,097,253 224,000,000
280,000,000 40,000,000
140,196,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000
300,000,000 3,883,782 25,000,000 4,811,400 79,889,805
423108 3410
0 0
494765 600
0 146780
0 10811704 5862746
0 189600 34631
139424 0
153760
326502 1 0
9790 0
1717261 7163
145263
0 78804
24765 118
12880
153553 3093486 715955 48300 7700
569468 2132699
19625 0 0 0 0 0
6663
4,072,320,403 8,113,865,643 527,090,880 1,283,931,107 13,963,464,624 19,133,133,510 930,017,088
11,200,000,000 7,756,381,800 2,457,104,942 828,000,000 6,450,280,429 875,129,127
3,234,352,000 2,351,025,322 2,272,016,000
359,420,960 75,084,060 792,000,336 550,000,154 52,385,320
15,973,971,150 1,180,400,000 7,872,502,021
32,408,213,781 44,128,000,000
364,000,000 48,000,000
785,097,600
2,464,000,000 846,181,795 1,549,375,000 23,460,000,000 30,243,584,756 90,810,720,000 4,140,000,000
185,450,513,490 921,250,000
71,130,000,000 6,019,862,100 715,000,000 6,878,377,440 3,187,603,220
84,179,678 237,865,594 6,563,854 46,517,498 317,676,753 6,377,711,170 25,792,487
2,800,000,000 3,006,000
147,992,140 35,998,700 68,729,481 59,620,970 5,894,070
687,023,157 53,414,320 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,135,100 51,556,150 334,440,700
176,905,139 220,420,302
276,869,710 39,962,256
131,146,832
15,813,024 22,011,933 79,945,482 95,391,181 194,138,111 90,260,386 59,910,461 12,342,612 2,697,256
297,123,009 3,561,719 23,325,022 4,244,876 77,853,885
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
KEGALLE
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[X.0000]
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[X.0000]
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X.0000]
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
70.00 85.20 15.40 190.40 156.00 13.60 525.00 18.70 11.90 11.20 58.00 90.10
1,649.80
2.70 19.00 15.90 875.00 1,726.60 56.60 58.60 43.90 117.60 30.00
3.40 3.00
600.00 548.40 30.80 34.10
1,350.00 6.90
131.10 2.00 1.40 26.40 2.40 50.20
19.70 2.60
26.50 11.00 84.90 67.10 1.10 4.80 62.00
70.00 87.00 15.90 216.30 156.00 13.70 526.00 19.00 11.90 11.20 58.00 90.10
1,651.00 .00 2.70 19.00 16.00 925.00 1,699.90 56.60 57.00 40.50 117.00 30.00
45.50 3.30 3.00
550.00 545.00 30.80 34.80
1,389.00 7.00
135.00 2.00 1.40 26.80 2.40 50.00
19.70 2.50
26.50 11.00 84.50 67.10 1.20 4.80 63.00
02/11/1731/10/1702/11/1727/10/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/1701/11/1702/11/17
02/11/1702/11/1702/11/1727/10/1702/11/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1702/11/1701/11/1730/10/1702/11/1731/10/1702/11/1702/11/1702/11/1702/11/1702/11/17
02/11/1711/03/14
02/11/1702/11/1702/11/1701/11/1702/11/1702/11/1702/11/17
70.10 .00
15.90 .00
156.00 14.10 526.00 19.00 12.10 11.50 58.00 .00
1,651.00 .00 2.80 19.00 16.00 .00
1,699.90 56.60 59.00 40.50 119.00 30.00
.00 3.40 3.10
550.00 550.00 31.20 .00 .00 7.20 .00 2.00 1.40 27.10 2.50 52.00
19.70 .00
26.50 11.10 90.00 .00 1.20 4.80 64.00
70.00 .00
15.30 .00
154.00 13.50 525.00 18.60 11.80 11.20 58.00 .00
1,651.00 .00 2.70 18.90 15.90 .00
1,699.90 56.60 57.00 40.50 117.00 29.50
.00 3.30 3.00
550.00 542.90 30.80 .00 .00 6.90 .00 1.90 1.40 26.30 2.40 50.00
19.70 .00
26.00 11.00 84.50 .00 1.10 4.80 62.00
1,083,706 591,334 706,907 3,350
10,607,804 1,078,838 29,881,038 355,499 3,079,845 155,099
298,401,135 662,027
51,395,712 2,016,474 75,050,425 28,960,542 501,923 5,562,412 4,491,864 66,531,035 447,833 19,807
5,069,580 2,526,996
1,250,000 4,812,662 25,348,599 4,764,158 128,962 637,603
10,871,919 21,296 756,500 201,886 16,300
1,351,011 62,490
7,093,427 3,783,949
4,130,540 3,330,747
427,998,275 190,058 151,814 208,504 3,936,800 3,192,349 65,069,867
25,000,000 34,000,000 40,000,000 31,400,000 39,998,000 60,000,000 80,000,000 169,501,097 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 117,960,106 4,773,346 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 236,666,670
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,000,000 72,866,428 46,315,789 1,919,600 66,428,660 25,500,000 176,028,410 24,000,000 53,953,489 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 25,527,272 8,345,454
283,000,000 1,409,505,596 223,732,169
714000 0
18773 0
2315670 11904644
96080 649912
2162095 384158 278342
0 18161
0 99516 2013
22290 0
1700 1189
1096815 405
521233 1511800
0 706988
5583 1100
57038 1707524
0 0
1594033 0
41382 42140
1494120 37639
177116
19700 0
707600 325506
1846097 0
41000 48
2120727
1,750,000,000 2,896,800,000 616,000,000 5,978,560,000 6,239,688,000 816,000,000
42,000,000,000 3,169,670,514 2,413,228,739 226,807,392
67,593,030,176 2,139,875,000 88,636,268,857 1,597,456,939 1,516,725,000 2,241,242,014 75,896,201
4,968,466,125 9,319,910,544 7,725,463,048 1,391,750,000 1,317,000,000 2,768,892,000 7,100,000,100
969,150,000 4,651,200,000 11,160,000,000 12,592,854,000 10,968,000,000 2,244,285,982 1,579,368,405 2,591,460,000 458,357,754 3,343,050,000 352,056,820 33,600,000
1,424,372,110 677,297,568 973,822,270
492,500,000 277,954,560
30,144,640,294 5,813,032,995 2,167,265,393 559,979,963 311,300,000 6,765,626,861 13,871,394,478
23,467,424 32,352,237 34,990,114 31,353,530 33,641,602 59,960,799 79,963,120 167,429,077 183,664,078 20,250,660
1,153,807,352 22,181,935 53,182,652 46,704,635 532,027,920 117,567,112 4,772,852 5,477,686 5,397,840
136,271,626 21,948,751 29,704,234 23,471,396 101,962,265
21,293,000 1,365,729,700 3,719,469,117 19,116,889 19,977,857 69,839,675 44,274,102 1,880,734 66,354,729 25,427,355 176,028,410 24,000,000 52,346,821 281,556,920 18,608,852
23,241,850 106,098,694
1,118,983,778 505,585,232 24,415,700 8,183,610
279,276,581 1,363,335,016 221,405,199
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
SWADESHI
BPPL HOLDINGS
A I A INSURANCE (+)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X.0000]
UNION CHEMICALS (+)
AGSTAR PLC[X.0000]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
6.60 1.70
.10
12,812.50
14.50
312.30 1,300.50 850.00 70.50 16.30 24.50 140.00
1.30 .80
16.50 22.20
125.00 7.50 50.00 67.00 56.50 124.10 95.00 159.70 285.00 76.00 6.20 90.00 66.30 71.10 61.50 417.20
5.00 5.00 20.00 14.00 209.10
6.70
6.60 1.70
.10
10,300.00
14.50
312.50 1,300.00 835.00 71.00 16.30 24.50 136.10
1.30 .80
16.50 22.90
125.00 7.50 50.00 67.00 56.50 125.00 94.00 159.00 285.00 75.00 6.20 90.00 68.80 72.00 61.50 406.00
5.00 5.00 20.00 14.00 209.10
6.60
02/11/1701/11/17
02/11/17
01/11/17
02/11/17
01/11/1702/11/1727/10/1702/11/1702/11/1702/11/1701/11/17
31/10/1702/11/1702/11/1702/11/17
02/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/1702/11/1701/11/1731/10/1702/11/1731/10/1702/11/1702/11/1702/11/1731/10/17
29/05/1502/11/1702/11/1702/11/1702/11/17
02/11/17
6.90 .00
.10
.00
14.50
.00 1,311.00
.00 71.00 16.50 24.50 .00
.00 .90
17.50 22.90
125.00 7.70 50.00 68.00 .00
125.50 94.00 159.00
.00 .00 6.30 .00
68.80 74.40 62.50 .00
.00 5.00 20.10 14.20 209.10
7.40
6.50 .00
.10
.00
14.40
.00 1,300.00
.00 71.00 16.30 24.50 .00
.00 .80
16.50 22.90
125.00 7.30 50.00 67.00 .00
123.70 93.50 159.00
.00 .00 6.20 .00
66.10 71.00 61.50 .00
.00 5.00 19.80 13.00 209.10
6.60
996,604 2,200
90,300
4,795
3,140,100
3,040,997 5,019,755 3,469,731 524,350 5,605,708 1,108,209 94,202
26,275 2,944,489 2,048,106
144,360,528
111,258 11,298,780 1,596,214 615,656 204,926
53,596,204 5,291,882 1,734,512 10,602
7,724,931 611,589,867
116,432 1,289,124 68,187,792 57,937,455
10,147
0 8,350
1,443,789 85,211,504 189,784
450,652
122,131,415 398,225,895
101,000,020
149,333
306,843,357
30,749,370 20,000,000 6,414,480 50,000,000 544,500,198 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000
17,473,690 307,526,310 299,302,840 94,632,904 11,163,745
173,510,748
467459 0
10364
0
119285
0 593026
0 71
804603 9800
0
0 8092
21453 69
236625 862741 582900 319041
0 20773788
3928 7950
0 0
585559 0
348748 129008923 15585781
0
0 128500
13037739 25497
292531
317474
806,067,339 676,984,022
10,100,002
1,913,329,063
4,449,228,677
9,603,028,251 26,010,000,000 5,452,308,000 3,525,000,000 8,875,353,227 4,900,000,000 8,250,000,080
650,000,000 1,440,001,037 1,092,801,716 8,325,000,000
526,562,500 308,714,348 1,093,500,000 4,884,300,000 889,875,000
29,784,000,000 5,686,843,640 4,745,066,288 189,970,170 1,041,414,548 5,890,533,696 380,949,390 1,814,763,600 19,005,030,000 8,219,475,000 625,800,000
87,368,450 1,537,631,550 5,986,056,800 1,324,860,656 2,334,339,080
1,162,522,012
121,819,579 398,225,895
101,000,020
137,020
306,843,357
30,322,079 18,830,028 6,129,082 48,559,954 539,870,421 200,000,000 58,279,643
499,935,000 1,796,718,320 66,230,403 374,906,190
1,837,905 41,036,566 21,286,993 71,638,177 15,503,306 239,789,900 59,514,212 29,333,024 596,139
13,531,534 924,764,432 3,794,503 27,189,975 263,938,119 133,401,050 1,242,640
17,473,690 307,520,810 299,302,840 91,716,004 11,072,170
31,130,155
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MORISONS[X.0000]
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
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG (+)
SLT (+)
MERC. SHIPPING
420.00 532.70
41.10 46.00 92.00 7.00
950.00 20.00 74.50 12.20 90.00 46.50 18.10 88.00 7.20
1,481.70 14.00 14.20
53.70 12.90
39.00 60.00
80.00 50.00 500.10 6.90
400.00 330.00 46.00 78.80 77.30
5.00 55.50 24.60
.10
13.40 30.50
60.10
420.00 531.00
41.50 46.00 92.00 7.00
960.00 20.00 71.70 12.10 90.00 46.50 18.10 88.00 7.20
1,125.00 14.20 14.20
58.50 12.90
39.00 60.00
80.00 50.00 500.00 6.90
424.90 354.50 45.70 78.80 77.30
5.10 55.50 24.60
.10
13.50 30.60
65.00
30/10/1730/10/17
02/11/1702/11/1702/11/1702/11/1701/11/1702/11/1702/11/1702/11/1702/11/1730/10/1702/11/1731/10/1702/11/1724/10/1702/11/1702/11/17
01/11/1702/11/17
31/10/1731/10/17
02/11/1701/11/1702/11/1702/11/1730/10/1730/10/1702/11/1727/10/1702/11/17
02/11/1702/11/1702/11/17
02/11/17
02/11/1702/11/17
01/11/17
.00 .00
41.70 46.00 92.00 7.10 .00
20.80 74.50 12.10 90.00 .00
18.30 .00 7.20 .00
14.20 14.50
.00 13.40
.00 .00
80.00 .00
502.70 6.90 .00 .00
46.50 .00
78.00
5.10 55.50 25.30
.10
13.50 30.60
.00
.00 .00
41.00 46.00 92.00 7.00 .00
19.90 71.70 12.10 90.00 .00
18.10 .00 7.20 .00
14.00 14.20
.00 12.90
.00 .00
79.00 .00
500.00 6.90 .00 .00
45.70 .00
77.00
5.00 55.50 24.60
.10
13.40 29.70
.00
17,551 84,837
5,015,762 833,296 130,625 37,658 44,140
72,616,740 21,897
22,830,786 15,192,301
44,578 1,144,480,714
84,704 103,748,150
110 1,290,256 106,635
123,782 39,367,076
701 3,840,889
673,224 364,151 118,778
13,401,520 4,509,535
4,403 94,989,116
18,285 57,295,080
166,785 217,191 247,792
1,865,432
7,698,906,442 812,307,540
1,393,821
1,742,490 5,808,290
12,657,555 48,750,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 600,000,000
360,000 147,964,860 12,000,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
375,628,830 12,000,000 100,900,626
114,000,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
2,844,990
0 0
496254 18860 9384
115599 0
258421 7892 121 90 0
21106 0
3095964 0
91014 57140
0 1067076
0 0
400850 0
435593 55200
0 0
63798 0
3691311
206211 5550
27085
13009
2212741 16536
0
731,845,800 3,094,076,083
520,225,511 2,242,500,000 938,403,312 93,658,950
1,209,214,150 3,997,620,160 894,000,000 1,686,528,000 2,304,245,700 813,785,805
22,498,835,434 5,808,000,000 4,320,000,000 533,412,000 2,071,508,040 170,400,000
1,664,700,000 1,737,389,028
70,200,000 332,449,680
1,216,000,000 1,799,427,800 4,439,106,144 810,377,400 2,058,000,000 1,991,095,260 17,278,926,180 945,600,000 7,799,618,390
570,000,000 3,374,400,000 6,694,384,003
34,340,000
109,126,630,627 55,048,230,000
170,983,899
1,618,150 5,529,010
12,337,535 47,908,022 10,116,407 9,088,849 1,169,157
159,975,830 11,871,991 137,529,508 24,249,650 7,021,504
1,242,364,861 65,066,506 600,000,000
240,092 143,150,692 11,649,967
30,862,070 132,910,720
1,798,147 5,356,372
14,497,734 35,729,799 8,493,134
100,294,880 5,082,782 5,962,898
371,770,839 11,908,200 92,908,469
113,792,700 60,526,721 271,879,431
342,981,695
8,135,564,991 1,801,216,750
2,840,216
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 02nd November 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
8.00
6.00 2.70 20.60 8.10 5.50
8.00
5.80 2.70 20.60 8.00 5.50
02/11/17
02/11/1702/11/1701/11/1702/11/1702/11/17
8.00
6.00 2.80 .00 8.20 5.70
8.00
5.80 2.70 .00 8.00 5.50
15,415,801
19,514 152,911,663
594,646 9,663,015
282,207,234
50,495,900
109,088,112 500,000,000 58,390,263 747,109,731 747,153,790
467904
42099 241297
0 2962830
43996
654,528,672 1,350,000,000 1,202,839,418 6,051,588,821 4,109,345,845
50,495,900
109,010,112 499,013,400 58,161,236 698,554,312 746,441,464
ffoksl fjkiaùï - fldgia /42
Daily Movements Corporate Debt on 02-11-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13
HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/24-C2275-8.33HNB/BC/31/03/2100E
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BC/04/09/21A11.5
HNB/BC/12/06/18A14
HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/17-C2272-6.88HNB/BC/29/08/23A08
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2363
PABC/BD/29/09/18-C2314
PABC/BC/30/10/19A9.75
PABC/BC/30/10/19B9.5233
PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312
PABC/BD/29/09/18-C2313-9.5SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9
11.25
12.25
12.00
10.75
12.75
12.15
10.63
13.22
10.50
12.00
15.50
11.25
13.00
11.75
8.33
16.75
11.50
14.00
7.75
6.88
8.00
.00
9.40
13.40
13.90
14.00
13.00
12.65
12.80
13.00
13.20
11.63
9.75
9.52
10.00
12.13
9.50
13.40
8.25
8.10
9.90
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
17,490,900
19,282,000
50,718,000
44,303,400
60,431,400
9,568,600
53,154,500
5,782,400
20,129,900
14,087,700
10,800,000
70,000,000
40,000,000
20,000,000
840,400
5,143,445
7,000,000
13,628,000
20,000,000
40,000,000
27,572,400
1,587,200
20,000,000
30,000,000
70,000,000
15,288,900
36,379,800
35,904,300
12,427,000
38,858,000
11,117,900
30,000,000
24,100
3,596,224
19,120,000
10,880,000
18,556,741
8,351,812
9,495,223
34,458,100
31,765,500
38,234,500
67,412,700
08/03/26
27/10/26
27/10/21
08/03/21
09/11/23
09/11/21
18/03/19
20/11/20
20/11/20
20/11/25
23/10/18
28/03/21
01/11/23
01/11/21
14/12/24
31/03/21
31/07/22
31/03/24
04/09/21
12/06/18
14/12/19
14/12/17
29/08/23
24/06/20
24/06/20
19/12/18
19/12/23
19/12/25
19/12/18
08/11/21
08/11/21
19/12/18
08/11/21
29/09/18
30/10/19
30/10/19
29/09/19
29/09/19
29/09/18
04/12/18
14/12/19
14/12/19
18/11/20
09/03/16
28/10/16
28/10/16
09/03/16
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
20/11/15
24/10/13
28/03/16
01/11/16
01/11/16
15/12/14
25/05/07
01/08/07
07/06/07
05/09/11
13/06/13
15/12/14
15/12/14
30/08/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
08/11/16
08/11/16
19/12/13
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
29/09/15
04/12/13
15/12/14
15/12/14
18/11/15
2
2
2
2
1
1
1
4
2
1
1
1
1
1
2
0
1
0
2
1
2
2
1
0
1
1
1
1
2
2
1
2
2
2
1
2
2
2
2
1
1
2
2
17-03-2016
16-02-2017
27-07-2017
29-03-2017
11-03-2015
25-09-2017
25-07-2017
21-06-2017
18-02-2016
24-01-2017
31-12-2014
02-02-2017
10-07-2017
26-05-2017
07-03-2017
26-09-2017
02-12-2016
29-03-2017
16-10-2017
31-12-2014
16-10-2017
25-07-2017
07-03-2017
18-12-2015
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
109.16
89.40
99.85
100.00
100.00
20.90
100.00
14.68
100.00
101.70
100.00
95.33
70.13
63.81
101.64
112.35
117.05
119.95
98.03
100.00
100.00
108.81
100.00
100.00
99.94
100.00
100.00
100.00
100.00
115.95
94.66
94.08
99.87
100.00
100.00
87.17
81.40
100.00
100.00
100.00
100.00
100.00
100.00
122.86
88.00
101.00
100.00
100.00
20.90
100.00
14.68
100.00
101.59
89.00
92.00
82.24
63.81
87.00
96.00
86.00
101.00
98.03
100.00
100.00
100.20
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.50
87.00
85.00
100.00
07/03/18
26/04/18
26/04/18
07/03/18
08/11/17
08/11/17
17/03/18
18/11/17
19/11/17
18/11/17
30/12/17
24/03/18
30/10/18
30/10/18
29/12/17
29/06/18
29/12/17
09/06/18
29/12/17
14/12/17
29/08/18
30/12/17
30/12/17
30/12/17
30/12/17
29/12/17
05/11/17
07/11/17
29/12/17
05/11/17
27/03/18
27/10/18
27/04/18
27/03/18
27/03/18
27/03/18
30/12/17
30/12/17
29/12/17
17/11/17
43
Daily Movements Corporate Debt on 02-11-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
RICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
SAMP/BD/18/11/20-C2329
SAMP/BD/10/06/21-C2352-12.75SAMP/BC/04/12/18A13
SAMP/BD/10/06/21-C2353
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/20-C2339-10.3SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35SEYB/BC/21/02/18A15.5
SEYB/BD/22/12/20-C2277-8.6SEYB/BC/21/02/18C14.5
SEYB/BC/21/02/18B15
SEYB/BD/22/12/18-C2276-8
SEYB/BD/22/12/19-C2278-8.6
AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/18B11
RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/11/17F20
ALLI/BC/30/09/18C16.5
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
11.68
12.75
13.00
12.49
9.90
10.00
9.60
10.30
12.87
13.00
13.75
8.75
8.35
15.50
8.60
14.50
15.00
8.00
8.60
10.72
10.45
10.95
10.25
12.81
7.85
7.60
11.00
9.75
10.25
11.00
11.25
9.00
9.35
20.00
16.50
16.75
16.67
11.85
12.75
15.00
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
2,587,300
59,526,500
15,541,900
473,500
14,380,500
4,026,100
15,973,900
5,619,500
174,000
17,103,200
32,722,800
3,005,200
300
10,909,100
25,055,200
660,700
8,430,200
4,622,800
18,665,200
200
10,300
5,400
49,984,100
20,000,000
15,021,300
4,978,700
10,000,000
21,132,800
8,867,200
7,000,000
19,250,000
2,000,000
8,000,000
2,854,800
3,510,000
2,772,000
390,100
3,169,700
16,300
9,983,700
242,800
18/11/20
10/06/21
04/12/18
10/06/21
31/12/18
31/12/20
31/12/18
31/12/20
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
21/02/18
22/12/20
21/02/18
21/02/18
22/12/18
22/12/19
18/11/22
18/11/21
17/11/23
18/11/20
31/05/19
06/03/20
06/03/19
29/04/19
30/09/18
30/09/20
16/05/18
16/05/19
29/12/18
29/12/19
30/11/17
30/09/18
30/09/18
28/11/18
28/11/18
03/06/21
03/06/21
19/12/18
18/11/15
10/06/16
04/12/13
10/06/16
31/12/15
31/12/15
31/12/15
31/12/15
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
22/02/13
23/12/14
22/02/13
22/02/13
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
29/12/14
29/12/14
01/12/12
30/09/13
30/09/13
29/11/13
29/11/13
03/06/16
03/06/16
19/12/13
2
1
2
2
2
2
2
2
2
2
2
1
2
1
2
12
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
1
1
12
2
0
4
12
2
2
4
04-09-2017
15-09-2017
24-08-2016
09-03-2017
07-10-2016
30-03-2015
08-07-2015
07-01-2015
17-08-2017
13-11-2015
13-11-2015
01-11-2017
03-09-2014
06-02-2015
07-04-2017
19-04-2017
10-10-2017
18-05-2017
10-09-2014
100.00
101.36
98.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
118.26
94.31
100.00
100.00
100.00
99.99
100.00
100.00
100.00
100.00
97.00
100.00
100.00
102.17
100.00
100.00
100.00
107.81
100.00
100.00
121.00
122.85
46.60
100.00
100.00
100.00
100.19
100.00
100.00
99.86
98.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
107.21
100.00
100.00
106.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.49
100.00
100.28
100.00
97.00
100.00
100.00
100.00
121.33
81.57
102.45
100.00
100.00
100.02
110.00
17/11/17
07/06/18
29/12/17
07/12/17
29/12/17
29/12/17
29/12/17
29/12/17
13/01/18
13/01/18
13/01/18
22/12/17
22/12/17
21/02/18
22/12/17
20/11/17
21/02/18
22/12/17
22/12/17
17/11/17
17/11/17
17/11/17
17/11/17
29/11/17
04/03/18
04/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
28/12/17
28/12/17
30/11/17
29/12/17
29/12/17
30/11/17
01/12/17
01/12/17
18/12/17
44
Daily Movements Corporate Debt on 02-11-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSCDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
FIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/17B13.25
CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95
CFIN/BC/17/06/18C14.75
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/18B13.75
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336
COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20
CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BC/28/11/18C15
LFIN/BC/28/11/18A14
LFIN/BC/28/11/18B14.5
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
MBSL/BC/27/03/18D16.5
MBSL/BC/27/03/18A17.5
MBSL/BC/27/03/18C16.7
MBSL/BC/16/12/17C13.5
MBSL/BC/16/12/17D13.25
MBSL/BC/16/12/17A14.25
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75
PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6
15.50
16.00
9.00
13.25
8.35
9.52
13.95
14.75
13.50
13.75
14.00
9.75
10.40
12.99
10.50
20.00
10.21
10.00
12.00
10.50
12.50
15.00
14.00
14.50
9.00
9.10
9.25
9.00
8.75
13.89
14.50
15.00
9.00
16.50
17.50
16.70
13.50
13.25
14.25
10.50
9.05
16.75
9.95
9.60
100
100
100
100
100
100
100
1000
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
3,103,600
6,653,600
5,000,000
2,000,000
2,500,000
17,500,000
10,000,000
1,400,000
6,000,000
1,292,000
1,854,000
50,000,000
17,499,900
2,500,100
10,000,000
5,000,000
4,501,300
9,498,700
10,500
9,989,500
10,000,000
6,028,500
6,401,400
7,570,100
2,500,600
10,300
47,489,100
50,000,000
10,902,300
10,100
11,932,300
8,057,600
9,097,700
1,664,600
6,251,100
7,231,900
175,400
114,700
6,747,700
2,000,000
10,000,000
15,835,000
38,242,200
21,757,800
19/12/18
19/12/18
01/06/19
12/12/17
01/06/18
01/06/20
12/12/18
17/06/18
12/12/18
12/03/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
18/02/18
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
24/11/19
12/11/19
02/05/22
02/05/22
02/05/22
12/11/19
27/03/18
27/03/18
27/03/18
16/12/17
16/12/17
16/12/17
05/11/18
26/12/19
26/03/18
12/11/20
12/11/19
19/12/13
19/12/13
01/06/15
12/12/13
01/06/15
01/06/15
12/12/13
17/06/13
12/12/13
12/03/14
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
19/02/13
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
24/11/14
13/11/14
03/05/17
03/05/17
03/05/17
13/11/14
28/03/13
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
05/11/14
26/12/14
27/03/13
13/11/15
13/11/15
2
1
2
2
2
1
1
4
2
1
1
1
2
2
4
4
4
4
2
2
1
1
12
2
4
2
1
4
2
2
2
1
1
12
1
4
4
12
1
1
2
2
1
2
29-08-2016
10-12-2015
11-08-2015
10-12-2015
02-12-2014
18-09-2017
01-12-2014
14-08-2014
13-10-2017
13-01-2017
19-09-2017
10-08-2017
04-07-2016
10-08-2017
10-08-2017
24-03-2016
29-03-2016
11-08-2015
18-04-2017
10-08-2017
22-06-2015
28-04-2017
07-04-2017
07-04-2017
27-04-2017
04-05-2016
29-09-2016
05-07-2016
100.00
100.00
100.00
108.29
100.00
101.15
100.00
1,172.57
100.00
110.10
100.00
100.67
100.00
100.00
98.00
116.24
101.09
101.14
100.00
94.67
99.97
100.00
111.00
112.98
86.63
100.00
100.00
93.60
100.00
100.00
100.00
100.00
97.35
102.53
107.92
100.00
100.00
100.00
102.62
100.00
100.00
118.74
100.00
100.00
100.00
106.00
100.00
100.00
100.00
100.00
111.14
1,142.13
98.00
106.74
110.34
100.00
100.00
100.00
96.50
100.00
100.00
88.05
100.00
94.18
100.00
104.00
102.00
101.00
90.84
100.00
100.00
91.24
100.00
100.00
100.00
100.00
100.00
101.00
93.23
100.00
100.00
111.04
110.07
97.10
100.00
105.50
100.00
100.00
16/12/17
16/12/17
29/12/17
12/12/17
29/12/17
30/12/17
30/12/17
29/12/17
29/12/17
30/12/17
30/12/17
30/12/17
09/12/17
09/12/17
29/12/17
29/12/17
29/12/17
29/12/17
02/12/17
02/12/17
30/12/17
30/12/17
30/11/17
29/12/17
29/12/17
29/12/17
30/12/17
29/12/17
29/12/17
02/11/17
02/11/17
02/05/18
30/12/17
30/11/17
30/12/17
29/12/17
16/12/17
30/11/17
16/12/17
04/11/17
23/12/17
29/12/17
11/11/17
09/11/17
45
Daily Movements Corporate Debt on 02-11-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
UN-CLASSIFIED
LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
ABANS PLC
ABANS PLC
ABANS PLC
PLC/BC/23/09/18B9.625
PLC/BC/26/03/18C17
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19C15.5
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/18A14.25
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
LION/BC/17/06/18E13.79
LION/BC/17/06/18H14
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343
SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
ABNS/BC/20/12/18C14.5
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/17-C2285-
9.63
17.00
12.25
12.60
11.90
13.25
12.50
15.00
13.75
13.20
13.45
11.50
12.00
9.95
14.50
15.00
15.50
10.25
14.75
15.00
14.75
14.25
14.50
7.85
12.47
14.00
14.15
14.15
14.35
14.40
14.45
10.50
11.56
8.25
8.60
9.50
14.50
8.50
8.25
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
11,999,300
24,300,000
6,593,500
67,986,100
5,420,400
1,895,100
3,972,700
12,500,000
23,509,400
100
622,700
4,093,000
5,907,000
15,000,000
4,166,680
198,000
1,294,600
10,000,000
3,507,400
2,500,000
2,500,000
2,500,000
2,500,000
20,000,000
201,200
797,600
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
15,394,400
15,000,000
29,299,800
700,200
6,146,400
1,750,200
10,646,300
23/09/18
26/03/18
16/11/20
16/11/21
16/11/19
09/11/19
09/11/18
10/12/18
09/11/20
09/11/19
09/11/20
06/04/19
06/04/20
17/06/20
10/09/18
20/02/19
20/02/19
31/03/20
20/02/19
26/05/21
26/05/20
26/05/18
26/05/19
08/12/19
17/06/18
17/06/18
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
15/03/19
22/12/17
07/06/18
07/06/18
20/12/18
26/12/18
26/12/17
24/09/14
27/03/13
16/11/16
16/11/16
16/11/16
10/11/16
10/11/16
11/12/13
10/11/16
10/11/16
10/11/16
06/04/16
06/04/16
17/06/15
10/09/13
20/02/14
20/02/14
31/03/15
20/02/14
27/05/14
27/05/14
27/05/14
27/05/14
08/12/14
17/06/13
17/06/13
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
15/03/16
23/12/14
08/06/15
08/06/15
20/12/13
26/12/14
26/12/14
1
1
2
2
2
2
2
4
2
2
2
2
2
1
4
2
1
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
1
2
2
2
2
2
13-02-2015
29-08-2016
02-12-2016
21-09-2017
01-11-2017
18-04-2017
29-03-2017
02-01-2017
02-09-2016
27-07-2016
18-04-2017
24-03-2016
20-07-2016
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
10-02-2016
09-05-2017
15-06-2015
16-01-2015
100.00
107.00
100.00
100.00
100.00
100.00
98.00
100.00
100.00
100.00
100.00
98.46
100.00
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.28
102.67
100.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
99.35
103.84
107.50
100.00
99.96
100.00
100.00
99.00
100.00
100.00
100.00
100.00
99.88
100.00
100.00
102.00
100.00
106.00
99.28
102.00
100.00
100.00
100.00
100.00
100.00
1,000.00
1,160.48
111.80
100.00
100.00
100.00
100.00
100.00
100.00
99.97
100.00
95.00
114.06
100.00
100.00
30/12/17
30/12/17
12/11/17
12/11/17
12/11/17
08/11/17
08/11/17
08/12/17
08/11/17
08/11/17
08/11/17
04/04/18
04/04/18
30/12/17
29/12/17
29/03/18
30/03/18
29/03/18
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/03/18
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
14/03/18
14/03/18
22/12/17
29/12/17
29/12/17
29/12/17
23/12/17
23/12/17
46
Daily Movements Corporate Debt on 02-11-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
UN-CLASSIFIED
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
8.25ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/17B14.25
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/05/10/23-C2321
BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/29/11/17B14.68
BOC/BC/29/11/17A16
BOC/BC/29/11/17C15.25
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13
SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9
9.00
14.25
8.25
11.34
8.00
9.50
7.75
8.00
8.25
10.43
10.43
11.34
13.25
12.75
12.68
12.68
13.75
12.81
16.00
15.25
13.00
12.60
11.13
11.13
13.25
13.25
9.40
9.10
9.50
10.75
9.00
8.71
8.81
12.50
13.00
13.50
8.90
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
7,603,500
5,412,500
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
20,405,480
79,981,764
7,836
200
10,200
16,000,000
4,200
59,598,800
397,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
21,288,500
101,300
3,610,200
10,000,000
14,219,900
10,780,100
10,000,000
26/12/19
20/12/17
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
05/10/23
28/12/21
28/12/24
28/12/24
28/12/21
24/10/23
29/11/17
29/11/17
29/11/17
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
20/09/19
20/09/21
24/12/19
26/12/14
20/12/13
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
06/10/15
29/12/16
29/12/16
29/12/16
29/12/16
25/10/13
30/11/12
30/11/12
30/11/12
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
20/09/16
20/09/16
24/12/14
2
2
1
2
4
1
4
1
1
2
2
2
1
1
2
2
1
2
1
2
1
2
2
2
1
1
1
1
1
1
1
4
2
1
1
1
1
12-10-2016
17-08-2017
05-01-2016
09-08-2017
04-07-2016
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
01-11-2017
29-03-2017
02-07-2015
100.00
101.39
100.00
96.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
102.65
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
99.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
103.39
100.00
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
95.99
100.00
90.00
100.00
100.00
99.00
100.00
99.98
23/12/17
20/12/17
04/10/18
04/04/18
04/01/18
04/10/18
20/12/17
20/09/18
20/09/18
20/03/18
20/03/18
04/04/18
28/12/17
28/12/17
27/12/17
27/12/17
24/10/18
29/11/17
29/11/17
29/11/17
24/10/18
24/04/18
24/04/18
24/04/18
24/10/18
24/10/18
09/06/18
09/06/18
30/12/17
30/12/17
30/12/17
29/12/17
29/12/17
03/10/18
18/09/18
18/09/18
30/12/17
47
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. 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!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-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 eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!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 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 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*!!!
DEFINITIONS AND NOTES / 0Hවචන 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< 48
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
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 ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. 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/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=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/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.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 YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh 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
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;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!!!!
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/!
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!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
49