6,525.17 6,540.97
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,678.35 8,699.33
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
23-04-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
554,764,093
382,362,216
482,867,403
172,401,877
71,896,690
Volume of Turnover (No.)
Domestic
Foreign
10,938,589
9,439,032
1,499,557
Trades (No.)
Domestic
Foreign
4,584
4,282
302
MARKET CAPITALIZATION (Rs.)
3,046,443,674,301
554,764,093
0
5.08
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,032,708,226,621
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|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 3,675.52 3,679.23
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 5,370.51 5,375.94
Top 10 Contributors to the change of ASPI
1
ADAM INVESTMENTSS M B LEASINGARPICORENUKA FOODS [X]AGALAWATTEMAHAWELI REACHSUNSHINE HOLDINGOFFICE EQUIPMENTRAIGAM SALTERNSPDL
Company VWAPrev. Close
0.30 0.60
158.70 14.50 18.00 17.90 59.90 62.00 2.40
112.00
VWADays Close
Change(Rs.)
0.10 0.10
18.40 1.00 1.00 0.90 2.80 2.80 0.10 4.40
Change%
50.00 20.00 13.11 7.41 5.88 5.29 4.90 4.73 4.35 4.09
TOP 10 GAINERS
BLUE DIAMONDS [X]LAKE HOUSE PRIN.TEA SMALLHOLDERDOLPHIN HOTELSPRINTCARE PLCNATION LANKABLUE DIAMONDSANILANA HOTELSTAPROBANESERENDIB HOTELS [X]
Company
0.40 131.00 37.50 29.00 34.50 1.00 1.00 1.30 5.70
16.10
VWAPrev. Close
0.30 107.60 32.00 25.10 30.00 0.90 0.90 1.20 5.30
15.00
VWADays Close
Change(Rs.)
(0.10)(23.40)(5.50)(3.90)(4.50)(0.10)(0.10)(0.10)(0.40)(1.10)
Change%
(25.00)(17.86)(14.67)(13.45)(13.04)(10.00)(10.00)(7.69)(7.02)(6.83)
TOP 10 LOSERS
0.20 0.50
140.30 13.50 17.00 17.00 57.10 59.20 2.30
107.60
6,525.17 6,540.97 6,369.26ASPI 6,598.73 6,410.11 2.45
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 0.60
162.00 15.00 18.00 17.90 60.00 62.00 2.40
112.00
0.20 0.50
156.00 13.20 18.00 17.90 59.80 62.00 2.40
112.00
59,012 81,178
100 703 660
4,020 1,600
100 300 500
11,903.60 46,258.30 15,874.00 10,183.40 11,880.00 71,958.00 95,871.60 6,200.00 720.00
56,000.00
8214
12779111
0.40 139.90 33.60 25.10 30.10 1.00 1.00 1.30 5.30 15.00
0.30 107.50 30.60 25.10 30.00 0.90 0.90 1.20 5.30 15.00
97,851 701
1,000 200
3,330 293,946 72,163
142,011 400 100
29,355.40 75,395.00 31,956.00 5,020.00 99,920.50 264,848.40 64,946.80 170,513.30 2,120.00 1,500.00
5681
20349
1411
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
10.73
1.32
2.96
299
233
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
0
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;
23-04-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,675.52 3,679.23 3,671.72 3,810.05 3,623.64 .10
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
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<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlhr<Gdvqjlhr<Gdvqjlhr<Gdvqjlgt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!gt<!ui<k<kg!Nvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgkNvl<hk<kqgk
qqqq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<ohiXh<htqk<
kzkzkzkz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hnElkqg<gh<hnElkqg<gh<hnElkqg<gh<hMl<!Ml<!Ml<!Ml<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Vallibel Finance PLC Five (05) new ordinary Shares for every Twelve (12) ordinary Shares.
08-05- 2018 09-05-2018 15-05-2018 21-05-2018 28-05-2018 30-05-2018
Issue Price Rs. 60 the proceeds will be utilized to strenghthen the Tier 1 capital base of the Company in keeping with the Company’s expansion and maintaining the Capital Adequacy requirements as strpulated by the Central Bank of Sri Lanka.
Blue Diamonds Jewellery Worldwide PLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Futher details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
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.)
Tess Agro PLC
One (01) ordinary Voting Share for every Four (04) ordinary Voting Shares.
One (01) ordinary Non-Voting Shares for every Four (04) Non-Voting Shares.
Dates to be Notified
Issue Price Rs. 0.80 for ordinary voting shares and Issue Price Rs. 0.30 for ordinary non-voting shares. Proceeds from the Right Issue will be utilized for working capital requirements (payments for local suppliers)
ලබාෙදන ෙකොටස ්��ය�ෙ� 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
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
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<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<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 ohiohiohiohiXh<htqk<kzXh<htqk<kzXh<htqk<kzXh<htqk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Agalawatte Plantations PLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2,008,125,000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings, statutory dues and funding working capital requirements existed during the period in concern.
Colombo Trust Finance PLC
Three Hundred and Nine (309) New Ordinary Shares for every Five Hundred and Fifty Nine (559) existing Ordinary Shares
Dates to be Notified
Issue Price Rs. 23.30 the objective of this issuei s to increase the core capital in compliance with the Finance Business Act (minimum Core Capital) no. 02 of 2017 issed by the Central Bank of Sri Lanka
Nation Lanka Finance PLC
Twenty Five (25) Shares for every Twenty Seven (27) Shares.
Dates to be Notified
Issue price Rs. 1/= purpose of which the proceeds are to be utilized to comply with the minimum Core Capital Direction of the regulatory requirement.
Prime Finance PLC Six (06) New Ordinary Shares for every Five (05) existing Ordinary Shares.
Dates to be Notified
Issue Price Rs. 20/= purpose of which the proceeds of the issue are to be utilized to comply with the minimum Core Capital requirement of the Central Bank of Sri Lanka.
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!
ලබාෙදන ෙකොටස ්��ය�ෙ� 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
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ�දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD DATE
�නය kqkqkqkqggggkqkqkqkq
DATE OF PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
E-Channeling PLC 0.25 Final Not Applicable 11-04-2018 23-04-2018
Senkadagala Finance PLC 1.00 Interim Not Applicable 23-04-2018 03-05-2018
Ceylon Tobacca Company PLC 11.80 (Less WHT) Final 25-04-2018 26-04-2018 08-05-2018
Nestle Lanka PLC 25.00 Final 08-05-2018 09-05-2018 17-05-2018
Ceylon Grain Elevatators PLC 2.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Three Acre Farms PLC 3.00 First & Final 09-05-2018 10-05-2018 18-05-2018
Sri Lanka Telecom PLC 0.89 First & Final 09-05-2018 10-05-2018 18-05-2018
Dialog Axiata PLC 0.46 (Subject to Tax) Final 10-05-2018 11-05-2018 21-05-2018
Sanasa Development Bank PLC 2.50 (Subject to 14%
Dividend Tax) Final 22-05-2018 23-05-2018 01-06-2018
Property Development PLC 3.50 First & Final 30-05-2018 31-05-2018 08-06-2018 ලබාෙදන ෙකොටස ්��ය�ෙ� අ�මැ�යට යට� ෙ�./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
�නය සඳහා �ෙ�දනය� එළෙඹන �නෙ$% ෙග'ය (� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ� *ස්+ම
hr<GkivI!%m<ml<
XD DATE / �නය / Kqgkq
CONSIDERATION (RS.)
අෙ234ත ලාභය (6.) gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Sampath Bank PLC 01 share for 19.72803355 shares 29th March 2018 27th April 2018 3,956,178,141.72
Sanasa Development Bank PLC 01 share for 35.3754159668 shares 22nd May 2018 23rd May 2018 5,419,753.50
MANDATORY OFFERS / අ�වා8ය අ8පණය ඉ�;ප� <=� / gm<mib!oggm<mib!oggm<mib!oggm<mib!ogijm!LjeUijm!LjeUijm!LjeUijm!LjeU
OFFEROR අ8පණය කර�නා ogijm!Ljehuv<
OFFEREE අ8පණය ලබ�නා
!ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ�දනය කර� ලබන �නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD ඉ�;ප� කර� ලබන කාල
ප;>ෙ?දය ogijm!LjeU!kuj{g<!
gizl<
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ�;ප� කරන �ල ((((6....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*
Serendib Holdings Pte Ltd Serendib Engineering Group PLC 28-03-2018 05th April 2018- 27th April 2018
Rs. 8.20
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
COMPANY/සමාගම/gl<heq
INITIAL DATE OF TRANSFER
@A�ම Bයා�මක C
�නය 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 31-DEC-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 31-DEC-2016.
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 31-DEC-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC House 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 quarter ended 31-DEC-2015 to 31-DEC-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 31-DEC-2017
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016
• “ In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years
ended 31st December 2015 and 31st December 2016.”
Entrust Securities PLC
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
• Non submission of Financial Statements for the quarters ended 31-MAR-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.
Radiant Gems International PLC
19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion
in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion
in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2017.
Mackwoods Energy PLC 19-Sep-2017 • “In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion
in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
DEALING SUSPENDED COMPANIES/ග�ෙද� <=ම අ��Eවා 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
වලං@ �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.
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� <=ම අ��Eවා 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
වලං@ �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.
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
TRADING HALTED COMPANIES/ ෙවෙළඳෙපොළ ග�ෙද� <=ම තාවකාAකව අ��Eවා 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
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05-Jan-2016 Trading has been halted pending clarification regarding the current status of the company.
Central Investments & Finance PLC 23-Nov-2017 Trading has been halted pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස්�� /බඳ !ෙDදනය/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!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
�නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Ceylon Tobacco Company PLC 25-04-2018 Auditorium of Ceylon Tobacco Company PLC, No. 178, Srimath Ramanathan Mawatha, Colombo 15.
10.00 a.m.
Chevron Lubricants Lanka PLC 26-04-2018 Level 6, Public Forum, The Institute of Chartered Accountants of Sri Lanka, 30A, Malalasekera Mawatha, Colombo 07.
03.30 p.m.
Softlogic Life Insurance PLC 27-04-2018 4th Floor, Central Hospital (Private) Limited, No. 114, Norris Canal Road, Colombo 10.
10.00 a.m.
Hapugastenne Plantations PLC 27-04-2018 Sri Lanka Foundation Institute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
10.30 a.m.
Udapussellawa Plantations PLC 27-04-2018 Sri Lanka Foundation Institute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
11.00 a.m.
Arpico Insurance PLC 27-04-2018 Registered Office, 310, High Level Road, Nawinna, Maharagama. 02.30 p.m.
Bogala Graphite Lanka PLC 28-04-2018
Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
11.00 a.m.
Nestle Lanka PLC 08-05-2018 Committee Room A(Jasmine), of Bandaranaike Memorial International Conference Hall (BMICH), Bauddhaloka Mawatha, Colombo 07.
9.30 a.m.
Amana Takaful PLC 08-05-2018
Committee Room B, Bandaranaike Memorial International Conference Hall (BMICH), Bauddhaloka Mawatha, Colombo 07.
9.30 a.m.
Amana Takaful Life PLC 08-05-2018
Committee Room B, Bandaranaike Memorial International Conference Hall (BMICH), Bauddhaloka Mawatha, Colombo 07.
10.15 a.m.
Union Assurance PLC 09-05-2018 Auditorium of Union Assurance PLC, No. 20, St. Micheal’s road, Colombo 03. 09.00 a.m.
Three Acre Farms PLC 09-05-2018
Sri Lanka Foundation Institute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
10.00 a.m.
Sri Lanka Telecom PLC 09-05-2018
The Main Hall of the Bandaranaike Memorial International Conference Hall (BMICH), Bauddhaloka Mawatha, Colombo 07.
10.00 a.m.
Ceylon Grain Elevators PLC 09-05-2018
Sri Lanka Foundation Institute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
10.45 a.m.
E-Channelling PLC 09-05-2018
Lavender Room of the Bandaranayake Memorial International Conference Hall (BMICH) Bauddhaloka Mawatha, Colombo 07.
01.00 p.m.
The Lanka Hospitals Corporation PLC
09-05-2018 Dr. Prathap C Reddy Auditorium of The Lanka Hospitals Corporation PLC, No.578, Elvitagala Mawatha, Colombo 05.
02.30 p.m.
Dialog Axiata PLC 10-05-2018
The Balmoral, The Kingsbusry Hotel, No. 48, Janadhipathi Mawatha, Colombo 01.
08.30 a.m.
Commercial Development Company PLC
14-05-2018 Conference Room of Commercial Bank of Ceylon PLC, 7th Floor, “Commercial House”, No.21, Sir Razik Fareed Mawatha, Colombo 01.
10.00 a.m.
Sanasa Development Bank PLC 22-05-2018 Uththamavi Hall, Sanasa Campus Limited, Paragammana, Hettimulla, Kegalle.
09.00 a.m.
Adam Capital PLC 01-06-2018
Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
11.30 a.m..
Ceylon and Foreign Trades PLC 01-06-2018 Auditorium, 3rd Floor,“Olympic House”, 100/9F, Independence Avenue, Colombo 07.
12.45 p.m.
Adam Investments PLC 01-06-2018 “Olympic House”, 100/9F, Independence Avenue, Colombo 07. 02.15 p.m.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස්�� /බඳ !ෙDදනය/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)/ලැAස්(ගත සමාග� - ෙශේෂ මහා සභා �ස�්� /බඳ
!ෙDදනය /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<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdluqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!!!!
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
DATE �නය kqgkqkqgkqkqgkqkqgkq
VENUE ස්ථානය -ml<-ml<-ml<-ml<
TIME ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Trans Asia Hotels PLC 18-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
03.30 p.m.
Asian Hotels & Properties PLC 21-06-2018 Ceylon Chamber of Commerce, Auditorium, No. 50, Navam Mawatha, Colombo 02.
10.30 a.m.
John Keells PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 09.30 a.m
Tea Smallholder Factories PLC 25-06-2018 John Keells Auditorium, No. 186, Vauxhall Street, Colombo 02 10.00 a.m.
Keells Food Products PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02. 02.00 p.m.
Ceylon Cold Stores PLC 25-06-2018 John Keells Holdings PLC Auditorium, No. 186, Vauxhall Street, Colombo 02 03.00 p.m.
John Keells Hotels PLC 28-06-2018 John Keells Staf Dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.
03.30 p.m.
John Keells Holdings PLC 29-06-2018 The Forum Area (6th Floor) the Institute of Chartered Accountants of Sri Lanka,30A Malalasekera Mawatha, Colombo 07.
10.00 a.m.
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
DATE �නය kqgkqkqgkqkqgkqkqgkq
VENUE ස්ථානය -ml<-ml<-ml<-ml<
TIME ෙ�ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Vallibel Finance PLC 08-05-2018 Auditorium of the Institute of Chartered Accountants of Sri Lanka, No. 30A, Malalasekera Mawatha, Colombo 07.
10.00 a.m.
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-04-23
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙHඛ / J�"�ප# සහ '�මය ෙකො�ෂ� සභාෙ� �ෙයෝග /
අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<hqj{br<gt<!Nj{g<GPuqe<hqj{br<gt<!Nj{g<GPuqe<hqj{br<gt<!Nj{g<GPuqe<!!!!h{qh<Hjvgt<!h{qh<Hjvgt<!h{qh<Hjvgt<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<
CORPORATE DISCLOSURES/සාංග�ක අනාවරණය�/%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!!!!!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැJස්�ගත සමාග�වල අධL3ෂකව6�ෙ� ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!glhm<cbx<hMk<k<h<hm<m!glhm<cbx<hMk<k<h<hm<m!glhm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධM.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධM.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xkhxqlix<xkhxqlix<xkhxqlix<xk<kqe<!<kqe<!<kqe<!<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැNන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq
Vidullanka PLC Mr. Z. Ghouse Independent Non-Executive Director
Sale 23-04-2018
Lanka Tiles PLC Mr. A. M. Weerasinghe Deputy Chairman Purchase 23-04-2018
Sigiriya Village Hotels PLC Mr. S. Rajaratnam Non-Executive Director Acquisition 23-04-2018
Lankem Ceylon PLC Mr. S. Rajaratnam Alternate Director Sale 23-04-2018
ANNOUNCEMENT �ෙ�දනය nxquqk<kz<
DATE �නය kqgkq
CSE CIRCULAR GOVERNMENT DECISION TO COMMEMORATE LABOUR DAY ON THE 7TH MAY 2018 INSTEAD OF THE 01ST MAY 2018
By way of Gazette (Extraordinary) No. 2066/17 dated 10th April 2018, the Hon. Minister of Home Affairs has declared that the Public and Bank Holiday fallen on Tuesday, the 1st May 2018 for International Labour Day is cancelled and Monday, 07th May 2018 shall be a Public and Bank Holiday to celebrate International Labour Day. Accordingly, please note that Monday ,07th May 2018 has been declared a Holiday by the CSE. 01st May 2018 will be considered
as a working day.
17-04-2018
NOTIFICATION ON THE LISTING OF SHARES
Date : 20th April 2018 Sampath Bank PLC (“The Bank”)-Rights Issue
1. Number of Ordinary shares :
Provisionally Allotted Allotted/Listed
50,128,208 50,128,208
2. Amount :
Estimated To Be Raised (Rs./-) Rasied (Rs./-)
12,532,052,000 12,532,052,000
3. Proportion : 3:13 4. Considerartion (Rs.) : 250/- 5. Date to be listed : 23rd April 2018
20-04-2018
COMPANY/සමාගම/gl<heq SUBJECT/'ෂය/uqmbl<
DATE/�නය/kqgkqkqgkqkqgkqkqgkq
Trade Finance & Investments PLC Non-Compliance of Minimum Public Holding Requirements 20-04-2018
Samapth Bank PLC Scrip Dividend (Dates) 20-04-2018
HVA Foods PLC Non-Compliance of Corporate Governance Rules 23-04-2018
10
Share Prices and Trends 23-04-2018/
MAIN BOARD MAIN BOARD
454 319 750 115 261
20,000 8,881
100 2,662 6,378
17,782 60,215
455,814 1,606
220 14,351
199 13,900 14,156
500 500
8,600 15,100 4,900 1,000
466 100 900 705
17,264 241
2,965 964
164,477 4,001
447 490 300
2,010 3,023 2,200
500 13,031
454 196 294 100
1,000 110 534 500 466 713
114,786 150
45,241
200 9,984
100 2,000
200 4,634
940 37,968
270
778
400 499 270 168 898 600 235 300
1,000 5,000 1,830
675 2,806
100 12,194
100 18,925
100 300
2,350 517
6,372 1,191
200 587 650 410
1,465 635
1,809 100
35,096 930
1,100 1,099 2,000 1,122
300 2,000 1,841
400 166
2,060 1,151
10,754
A I A INSURANCEA I A INSURANCEA I A INSURANCEA I A INSURANCEABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEACMEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEASIA ASSETASIA CAPITALASIRIASIRIASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABROWNSBROWNS BEACHBROWNS BEACHBROWNS BEACHC M HOLDINGSCARGILLSCARGILLSCARGILLS
CARSONSCDBCDBCDBCENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLINCO INS.[X.0000]CEYLINCO INS.[X.0000]CEYLON PRINTERSCEYLON PRINTERSCEYLON PRINTERSCEYLON PRINTERSCEYLON PRINTERSCEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCFTCFTCFTCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LAND
419.50 420.00 418.00 418.00 88.00 90.00 20.00 20.20 20.10 20.00 20.00 19.90 20.00 19.90 20.00 19.90 19.80 19.80 19.80 43.80 42.60 6.40 6.30
52.50 52.00 70.00 70.80 71.00 70.10 70.00 69.80 70.00 71.00 1.30 8.40
25.20 24.10 10.60 10.50 10.40 10.30 10.40
133.50 25.40 25.40 25.30 26.00 16.30 69.80 17.00 17.20 17.00 69.00
196.00 197.50 196.00
175.00 85.00 85.70 85.00 39.10 39.00 38.60
1,800.00 1,000.00
1,000.00
60.20 60.10 60.00 62.00 60.00
1,020.00 1,025.00 1,049.90
5.10 5.00 5.00
97.90 98.00 97.90 98.00 98.50 98.00 98.50 98.40 98.50 98.10 98.00 97.90 97.60 97.50 97.30 97.20 97.10 97.00 97.90 97.30 97.00 97.90 40.60 40.50 7.90 7.70 5.60 5.70 5.70 5.80
20.00 19.50 19.90 20.00
2.00
1.00
0.10
11.10
0.60
0.20
0.30
0.10
0.10
0.30 0.50
0.20
0.30
2.40
0.40 42.50
0.30
38
12332
10146
1130442
213
33141253412121
16256
264323521142211152111417
181118552
2
144165112237626171163
15517234211
395223213111323
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; 11
Share Prices and Trends 23-04-2018/
MAIN BOARD MAIN BOARD
14,075 500
2,250 290
3,000 21,000
100 17,743 3,637
193 793
303,224 1,288 1,875
11,172 900
144
3,002
7,734
3,210
3,766
6,700
200
214 102 800
2,151 745 266 100
1,000 37,241
100 200 100 976
2,000 2,600
206,568 5,341 1,500
504 720
1,670 5,070 5,735 7,979
450 200 200 370
13,550
2,716 200
15,000 120
24,139 6,000 1,500
100
6,056
1,010 2,300
150 1,674
384 1,577 2,263 1,400
800 200
30,008 2,000
988 31,503
300 400 153
1,000 819 510
5,067 7,650
500 2,800
800 413
1,000 587 793
1,365 200 100
1,214 200
9,931 100
20,784 500 206 500 994
2,413 152
2,587 2,445
500
COLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDOCKYARDDOCKYARDDOCKYARD
DOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCE
20.50 20.40 20.50 19.50
137.50 138.00 136.50 138.00 138.00 138.20 138.00 138.00 138.00 138.10 138.20 107.00
106.30
106.00
7.10
7.00
7.10
7.00
7.20
117.00 118.00 117.10 117.00 13.90 14.00 13.90 14.00 13.90 14.00 86.10 86.00 85.00 22.00 22.10 22.20 22.00 21.90 22.00 21.90 21.80 21.70 21.60 21.50 21.50 21.70 84.50 84.10 84.00
84.00 25.10 25.00 19.00 18.50 18.50 5.70
5.80
5.70
5.00 4.90
31.40 31.40 31.40 31.30 31.30 20.40 20.00 72.60 72.00 71.10 71.00
125.30 215.20 215.00 215.00 215.10 215.00 215.10 13.20 13.30 13.40 13.30 13.40 74.00 73.00 74.00 74.50 75.00 73.10 74.40
125.00 125.20 125.00 125.20 125.00 247.00 245.30 245.10 245.00 190.40 190.50 190.40 190.20 94.50
0.20
0.10
0.10
2.40
0.10
1.00
0.40
5.90 3.90 0.20
0.30
1.60
0.10
0.80
71411213432
16514
10
1
5
4
2
2
9
1
13241
1014512114146125537
1221125
12131
2131
1
9
2217141212
2712111212757152831245132
1318311213111
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 23-04-2018/
MAIN BOARD MAIN BOARD
1,421 12,410
520 1,980
637 2,500
500 809 100 100 200
20,000 4,000
45,000 37,125
240 14,455 11,014 14,022
100 18,915 2,000
20,550 28,080 3,000 1,500
200 300 760 565
9,693 2,000 4,500 1,650
434 4,050 6,501 1,000 2,000 2,080
18,400 1,000
250 649 100
22,150 500 106
6,300 3,000 2,000
180 1,078
500 1,005 9,000
1,570 69,083
500 4,750
600 10,100
250 3,050 1,045 1,118 1,000
10,000 116 443 100
1,915 6,267
100 4,301
100 18,587 1,000
262 3,821
100 261 750 815 155 100
3,099 300 713 350
1,555 2,000
500 1,600 5,200
820 8,669 2,105 4,365
12,000 4,200
100 4,650
315 3,134
450 2,000 1,020 1,457
100 4,250
31,093
HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHUNAS FALLSHUNAS FALLSHUNAS FALLSHUNAS FALLSHUNAS FALLSHUNAS FALLSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALAKE HOUSE PRIN.LANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM 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 GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALB FINANCELION BREWERYLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOLCLOTUS HYDRO
95.00 96.00 95.10 95.00 92.00 95.00 97.50 97.80 97.90 97.80 26.20 26.00 25.70 26.00 25.70 25.60 25.70
160.00 160.50 160.50 160.50
5.60 10.00 10.00 9.90
10.00 67.00 17.70 10.50 10.60 10.80 10.60 10.50 10.40 10.40 10.50 10.60 10.60 10.50 10.60 10.50 10.60 10.70
107.50 11.70 11.20 11.40 58.50 34.00 33.90 33.80 33.70 33.30 33.50 33.70 33.80
33.90 34.00 34.10 34.00 34.40 34.50 34.60 34.50 34.70 34.80 34.70 34.80
101.10 95.10 95.00 95.10 7.80 7.70 7.60 7.70 7.60 7.70 7.60 7.50 7.70
29.00 28.80 28.80 28.90 28.80 28.00 27.90 28.00 27.70 27.50 22.40 22.40 22.50 22.40 22.30 22.00 22.00 10.60
121.00 525.00 131.00 130.00 128.60 130.00 129.00 129.20 129.30 129.00 129.20 130.00
5.50
2.80
0.20
0.20 1.50
1.60
0.90
0.30
0.10
0.50
0.30 0.40
0.20
36221211112113732651
1114
14221133633915311472331
121341114135
24134232182141914613191241213315192811153
106494122
101152141
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; 13
Share Prices and Trends 23-04-2018/
MAIN BOARD MAIN BOARD
8,007 20,000 10,000 5,413
200 200 100 350 160
23,230 1,600
37,610 100
2,243 100 498
1,000 1,000 1,019
300 200
200,300 169 508 492 300
239,976 1,650
25,000 1,000
26,000 13,235
100 100
5,900 100 831 100 190
1,141 2,174 1,800
600 9,800
300 6,700 1,130
20,705 10,915
500 2,200
125 3,585
150 6,140 5,600
600 3,313
51,074 300
2,038 9,699
200 1,800 1,325 1,001 1,000 5,650 3,000 4,210 4,876
21,290 151 600 128
400
100
5,119 51,200 1,650
21,350 100 400
6,000 63,921 3,224
11,336 3,175
110 125
1,940 100
1,278 763
20,285 56,692 4,200
51,155
56,614 100
14,881 298
60,317 2,816 1,457 2,148
100 1,000 3,325 1,000
LOTUS HYDROMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMORISONSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMULLERSMULLERSNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUST[X.0000]NAWALOKANAWALOKANESTLEOFFICE EQUIPMENTOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPDLPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S MERCH
PEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPRINTCARE PLCPRINTCARE PLCPRINTCARE PLCR I L PROPERTY REGNISREGNISRENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CITY HOT.RENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
5.40 10.00 9.90
10.00 8.70 8.60
59.10 59.00 59.10 59.00 58.90 59.00 13.40 13.10 13.40
620.00 20.50 20.20 20.10 20.40 0.90 1.00
136.00 135.30 135.20
1.00 0.90 1.00 0.90 1.00 0.90
81.00 80.50 81.00
4.60 4.70
1,750.00 62.00 17.50 17.10 17.00 16.20 16.30 16.50 16.40 16.50 16.20 2.90 2.90
112.00 23.00 22.80 22.70 22.90 22.70 11.70
11.60 15.80 15.70 15.60 15.70 5.90
30.10 30.00 30.00 7.40
100.20 100.00
2.30 4.40 4.30 4.40
265.00 16.50 14.60
14.70
13.20
20.00 19.90 19.80 19.70 20.80 20.70 12.60 12.50 12.60 12.60
106.00 105.50 105.10 105.00 105.30 105.00 106.00
0.50 0.60 0.50 0.30
302.00 300.10 300.00 302.00 303.00 300.00 300.10 300.20 302.00 300.60 300.20 300.60
0.20
0.20
2.05
2.80
4.40
0.10
0.10
0.20
0.10
0.30
0.60
0.50
0.40
0.10
4.50
0.40
0.30
0.30
0.70
762311112715141121211
123121
221512211
6151226513113
1051318224
43
1914527
102152652123
1
1
755211465672241
1433
161
10
641
131
403211131
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 23-04-2018/
MAIN BOARD MAIN BOARD
2,803 4,508 1,676
100 231
2,660 11,671 1,236 2,426
500 100
5,000 8,119 2,122
503 22,446
500 16,110
100 25,880 15,009
754 500
28,202 1,000
30,600 30,431
929 2,162 3,000 2,455
281 1,824 2,004 5,978
597 7,529
100 900 800
6,810 400
6,673 2,000
100 679
1,000 2,041
930 2,528
12,000 100
2,149 830
24,824 2,178
5,012 20,488 51,033 2,000 4,223 3,895 3,009
569 1,943 2,061 1,001 3,909 2,000 2,092
890 1,453 2,512
200 1,832 2,123 1,014
494 100 100 201 102
4,398 1,052 7,000 1,597
215 350
1,790 2,140
200 1,010
200 2,748
250 500 325 100
3,000 27,957
422 3,025 1,270
129 1,550
525 2,098
121 10,892
298 40,473
400
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
300.20 301.00 302.00 303.00 304.00 304.90 305.00 305.90 306.00 301.10 303.00 304.00 305.00 301.50 301.60 305.00 303.00 305.00 305.90 305.00 305.00 303.00 304.90 305.00 305.10 305.00 305.00 305.10 305.00 305.10 305.00 305.10 305.00 305.50 305.10 305.30 305.50 305.80 305.90 305.50 305.50 305.50 305.50 305.60 305.50 305.50 305.60 305.50 305.90 306.00 305.60 305.70 305.60 306.00 305.60 306.00
305.60 305.50 305.60 305.70 305.90 306.00 306.00 306.70 306.00 306.20 306.10 306.10 306.20 306.10 306.10 306.90 306.30 306.90 306.30 306.50 306.90 307.00 306.50 306.90 306.50 306.90 307.00 306.50 307.00 306.50 306.50 306.60 306.50 306.50 306.60 306.50 306.70 306.50 306.90 306.50 306.90 306.40 306.40 306.00 305.90 305.70 305.60 306.00 305.60 305.70 305.60 305.90 306.00 305.60 306.00 305.80
234125
1913111721
221
131
321721
241
373412931179251216153122538412251
43
2726
115213251222635332112132751241111512215
181411251192
441
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 23-04-2018/
MAIN BOARD MAIN BOARD
500 2,264 8,260 2,247
13,118 1,000 3,306
353 500
11,954 13,800
268 373 907 140
1,401 3,666
400 403
3,492 1,100
219 100
1,300 1,034
946 252 768
1,480 2,016 2,950
500 4,855
100 2,811 4,302
632 1,875 1,000
200 205
5,971 100 400
1,128 399 100
7,702
1,981
420
29,989
210
500
106
31,680
2,408 400 200
1,000 23,020
100 6,000
100 7,000 1,250
100 12,386 12,000 1,000 3,200 3,600
200 1,500
128 2,010
140 212 250
1,000 6,145 5,000
510 11,060
500 900
19,500 20,000 45,861 16,500 5,000
39,402 21,000
300 25,300 12,000 26,500 4,500
500 1,168
374 998 200 100 100 100 400 200
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN
BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKTAL LANKATAL LANKATAL LANKATEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDER
305.80 305.80 306.00 306.00 306.00 305.80 306.00 305.90 305.80 306.00 306.00 306.40 306.50 306.10 306.20 306.20 306.10 306.10 306.10 306.10 306.20 306.80 306.20 306.40 306.30 306.20 306.80 306.90 307.00 306.90 307.00 307.10 307.00 307.20 307.50 308.00 307.80 307.70 307.60 105.50 105.20 105.30 105.40 105.50 105.30 105.20 15.00
54.00
54.80
54.50
54.00
54.90
54.20
54.00
54.00
13.20 2.40 2.30 2.40 2.30 2.40 2.30 2.40 2.30 2.30 2.40 2.30 2.40
15.60 15.70 15.60 15.70 15.60 40.00 28.00 28.50 28.60 25.30 25.40 25.50 25.40 25.60 25.70 25.60 25.80 25.60 25.50 25.40 25.30 25.40 25.30 25.20 25.10 25.00 24.90 25.00 24.80 25.00 59.90 60.00 59.00 16.10 16.20 16.30 33.60 32.20 32.10
0.40
0.60
2.90
0.10
0.90 1.10
0.50
0.10
0.10
0.20
2.00
1581
101411
1621323235113211222244141415911113211521
1
2
1
8
2
2
1
7
6111716171162263111
102111532211
10357124372
1611531111221
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; 16
Share Prices and Trends 23-04-2018/
MAIN BOARD MAIN BOARD
260 5,000
391 500
1,555 250
8,000 251
2,017 483
2,517 4,971
10,000
120
19,000
24,600
16,000
800
9,700
100 5,718 6,105
13,885 500
6,767 100
4,231 101 599
345 235
24,750 8,470
13,145 18,207
500 19,700
123,986 7,500 1,000 8,600
500 26,551 14,153 1,425 1,000
350 25,014
400 300
215,118 1,000
451,280 680
121,830 100
2,500 150,876 11,670
701 10,000 43,029 17,000 5,020
25,000 200
10,000 36,781 1,100
75,901 20,000 48,604 25,500 48,213 12,000 7,510 2,000
33,961 1,000
100 117,747
100 19,314 2,001 8,100
137,101 100
120,205 200
69,004 15,532 40,540 10,000 3,300
301,520 91,796 1,000
25,500 150 921 615
1,336 1,480
100 500 302 500 486
TEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE 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]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANK
UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
30.60 32.00 31.90 31.80 31.90 32.00 31.90 32.00 4.70 4.70 4.60 4.70 2.10
2.20
2.10
2.00
2.10
2.20
2.10
113.30 113.00 55.10 55.00 55.50 55.00 54.90 55.00 54.90 46.10
171.50 175.10 15.30 15.40 15.50 15.70 15.60 15.70 15.50 15.40 15.50 15.60 15.50 15.60 15.70 15.80 15.70 15.80 15.70 15.60 15.70 15.60 15.70
15.60 15.50 15.60 15.50 15.60 15.50 15.40 15.30 15.40 15.30 15.20 15.30 15.20 15.30 15.20 15.30 15.20 15.30 15.20 15.30 15.40 15.50 15.50 15.50 15.50 15.40 15.50 15.40 15.40 15.30 15.40 15.40 15.30 15.40 15.50 15.40 15.30 15.40 15.30 15.40 15.40 15.30 15.40 15.30 15.20 15.30 81.00 80.30 80.20 7.40 7.30 7.40
70.00 70.30 70.40 70.80
0.30
6.90
0.30
0.10
0.80
2264211221241
4
1
5
2
1
3
13731
121521
12
1398
1525
1911516
11621
1711
341
741
3711
361412
1022811524
11191021321
1611
241564
171
151
155324
462418222121541
10
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; 17
Share Prices and Trends 23-04-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
156 2,500 2,124 8,746 3,213 1,600
426 1,100
400 100
4,663 190 100 150
100 2,600
200 4,800 1,000 1,000
464 12,805
537 5,100
51,000 100
1,000 200
2,276 23,000 40,000 62,199 8,000 1,000
141,010 405
65,000 100,000 142,000
500
100
655
5,100
16,300 100
10,000 1,000
602
2,398 2,625
114 1,900
19,846 103
176,038
200
100,131 100
26,602 4,400
156,369 1,000
400 600
1,200
2,335
500 1,500 1,000 2,000 8,000 7,809
300 371
1,000 19,934 14,000 9,648
360 1,000
140 500 595 100
4,000
1,000
300 100
2,007 200
9,343 930
10,350 600 104 800
2,946 100
5,200 40,200
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALAWATAWALAYORK ARCADEYORK ARCADEYORK ARCADE
ADAM CAPITALADAM CAPITALAGSTAR PLCAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITE
BOGALA GRAPHITEBPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINCOMM LEASE & FINE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHATTONHATTON
70.80 70.20 70.10 70.00 70.00 69.90 69.90 4.70
30.50 30.40 30.00
106.00 107.00 106.00
0.70 0.60 4.80 4.70
17.10 17.30 16.90 16.80 16.90 3.60 3.50 3.60 3.50 3.60 1.50 0.80 0.80 0.80 0.80 1.30 1.20
18.80 2.30 2.20 2.30 0.80
0.90
0.80
0.80
14.40 14.20 14.00 13.90 13.80
13.70 13.00 3.70 3.60 3.60 3.70 2.80
2.90
3.80 3.90 3.80 3.90 3.80 3.70 7.70 7.80 3.30
3.20
31.00 32.00 44.00 43.10 43.00 43.00 43.80 2.90 2.90 5.80 5.70
16.00 16.10 16.00 16.10 16.00 28.80 11.40
11.00
11.00
8.10 8.40 8.20 8.40 8.20 8.20 8.10
27.50 27.50 27.20 27.00 28.00 8.40 8.30
0.10
1.00
0.10
0.10
0.10
0.50
0.10
0.10
0.60
0.30
0.10
0.20 0.50
0.70
414
118612414111
12121134124212
1616511
12367
161
1
2
2
51213
132282
10
1
11136
371412
2
142125231
1081311341
1
1
215144
127112138
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XD XD
Total Trades 3,522
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 23-04-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
10,000 20,653
200 500 100
37,510 1,057 1,500
122 800
1,000 108,400
2,000 5,000
500 1,000 1,000
2,000
4,020 4,210
100 300 181
4,519 104 100 100 154
1,100 346 110
1,500 2,200
100 410
5,200 200 100 300
9,000 15,000 13,380
200
20,350 100
15,150 5,000 3,577
23,423 477 400
227,061 5,000
16,000 4,400
200 339,355
100 140 274
41,312 86,401 7,900
400
8,000
50,000
1,011
660 72,162 97,850
18,600 127
9,050 6,949
3,000 2,500
13,200 420,926
HVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJETWING SYMPHONYJOHN KEELLSKEELLS FOODLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKA[X.0000]LUCKY LANKA[X.0000]MAHAWELI REACHMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSSERENDIB ENG.GRPSERENDIB ENG.GRPSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAPROBANETESS AGROTESS AGRO
TESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TRADE FINANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSAGALAWATTEBLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENTLANKA CEMENTLANKA CEMENTMACKWOODS ENERGYSWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FIN
6.80 6.70 6.80 6.60 6.80 6.60 6.50
13.50
60.00 130.10
4.00 4.10 4.00 3.90 4.00 1.60 1.00
0.90
17.90 2.30
21.70 21.20 21.10 21.00 21.60 11.50 23.30 18.20 18.10 18.00 18.20 18.10 18.00 18.40 27.80 27.50 27.00 23.90 2.40 8.20 8.10
12.00 7.50
5.70 35.90 24.20 24.00 24.20 24.30 24.00 5.30 0.90 1.00
0.90 0.90 1.00 0.90 1.00 1.00
70.50 22.90 23.00 22.70 22.70
0.20
0.20
0.30
18.00 0.90 0.30
4.20 4.30 4.20 2.20
2.40 2.50 2.40 2.50
0.90
0.10
0.10
0.10
0.10
0.10
0.20
0.10
1.00
0.30
0.20
0.60
0.30
0.10
0.10
0.30 0.40
0.50
29111814
441611111
1
73
112111222323212341112
111
151321411
231
32191226
1062
3
1
3
784
8358
123
52
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades
Total Trades
527
108
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)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[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.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 FINANCE
3,040,997 461,440
2,150 506,764,100 122,787,608 27,745,240 6,154,855 3,497,192
218,891 60,245
17,012,197
328,805,860 63,185,982
727,307 45,051,306
139,898,392 517,837
9,486,043 2,020,988
24,244,394 1,007,387 4,075,981 1,384,063
163,479,983 25,826,610 9,046,398
56,109,621 88,749,054 1,174,782
100,722,327 473,213
54,303,410 91,924,723 57,800,977 12,835,653 11,870,760 2,550,598
345,767 2,264,817
41,709 61,399
861,095,981 301,768
10,192 19,671
1,593,470,104 26,275
2,939,489 1,999,999 1,902,328
33 3,910
12 22,221
121,329,598 32,630
5,124,250 10
60,600 34,843
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 20,000,000 6,414,480 8,005,984
46,299,223 65,013,174
945,206,427 265,097,688 101,250,000 97,195,057
395,434,218 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 177,463,062 41,148,113
236,599,023 442,561,629 200,000,000
1,579,862,482 67,500,000
614,066,101 1,191,766,772
267,350,444 54,778,867
181,995,082 184,104,010 202,074,075 100,000,000 57,966,232 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 4,200,000,000
3,006,000 148,018,370 36,000,000
418.00 70.10
158.70 1.30 8.40
102.00 1,800.00 1,000.00
74.00 85.00
106.10
138.00 117.00 31.30
190.20 245.20 95.00 34.70 25.70
129.70 48.00
121.00 13.10 0.90
135.30 81.00
81.00 16.20 22.70 15.70 11.60 0.30 0.60
307.00 105.30 54.00 86.10 15.60 2.10 4.70
172.90 15.40 69.90
15.90 22.90 3.60 1.50 0.80
18.80 400.00 40.00 27.60 32.00 43.80 2.90 3.90
2,580.30 18.40 23.90
Company Name ForeignHolding
Qty
IssuedQuantity
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/1812/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1805/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1808/12/1623/04/1823/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
418.00 71.00 162.00 1.30 8.80
104.90 1800.00 1000.00 75.00 85.00 106.00
138.20 117.00 31.80 190.20 249.00 95.00 35.00 25.70 130.00 48.00 121.30 13.40 1.00
135.20 81.00
80.50 16.20 22.70 15.70 11.60 .30 .60
307.60 105.20 54.00 88.00 15.60 2.20 4.80
175.10 15.30 69.90
16.30 22.90 3.60 1.50 .90
22.35 18.80 450.00 40.00 30.80 32.00 43.80 2.90 4.00
2580.30 18.40 23.90
12,853,236,660 2,362,089,600 1,180,331,250 1,090,970,183 1,103,171,958
22,109,406,576 36,000,000,000 6,414,480,000
592,442,816 3,935,433,955 6,897,897,761
130,438,486,926 31,016,429,496 3,169,125,000
18,486,499,841 96,960,470,254 4,750,000,000 2,245,455,044 5,821,722,132
61,633,440,000 2,400,000,000
16,897,822,788 2,170,895,608
678,140,805 24,010,752,289 3,332,997,153
19,164,520,863 7,169,498,390 4,540,000,000
24,803,840,967 783,000,000 184,219,830 715,060,063
82,076,586,308 5,768,214,695 9,827,734,428
15,851,355,261 3,152,355,570
210,000,000 272,441,290
10,188,750,099 16,807,656,235 2,904,386,940
1,011,401,878 1,524,260,022 9,005,005,922
750,000,000 1,440,001,037
448,000,000 1,245,131,652 2,243,342,000 4,309,333,760 6,567,234,362 1,488,615,776
13,931,657,187 18,495,362,393 16,380,000,000 7,756,381,800 2,723,538,008
860,400,000
30,324,932 32,155,215 7,379,300
839,207,830 130,909,114 198,649,859 18,853,982 6,133,282 7,904,610
45,245,519 64,188,129
937,424,315 262,390,557 100,150,647 90,689,786
391,181,105 48,586,254 63,529,520
222,942,426 472,672,030 49,863,998
138,152,460 165,122,741 752,145,500 175,953,374 41,145,618
235,922,512 431,255,155 200,000,000
1,579,434,724 66,758,489
609,049,461 1,182,109,583
259,738,951 47,098,181
180,105,945 179,168,416 201,852,461 94,422,300 49,683,005 58,285,435
1,085,901,458 41,514,200
63,507,979 66,262,980
1,789,703,271 499,935,000
1,796,724,341 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 4,200,000,000
3,006,000 147,992,140 35,998,700
420.00 71.00 162.00 1.40 8.80
105.00 1800.00 1000.10
0.00 85.90 107.00
138.20 118.00 32.00 190.50 249.00 96.80 0.00 26.20 131.00 0.00
121.30 13.40 1.00
136.00 81.00
81.00 16.50 23.00 15.80 12.60 0.30 0.60
308.00 106.00 54.90 89.00 15.70 2.20 4.80
176.00 15.80 70.90
16.30 22.90 3.60 1.50 0.90 0.00 18.80 0.00 40.00 0.00 32.00 44.00 3.00 4.10 0.00 18.70 23.90
417.60 69.80 156.00 1.30 8.40
103.90 1800.00 995.00 0.00 85.00 106.00
136.50 116.70 31.20 190.20 245.00 94.50 0.00 25.60 128.60 0.00
120.70 13.10 0.90
135.20 81.00
80.50 16.20 22.70 15.60 11.60 0.30 0.50
300.00 105.10 54.00 88.00 15.60 2.00 4.60
171.50 15.20 69.90
16.30 22.90 3.50 1.50 0.80 0.00 18.80 0.00 39.30 0.00 31.00 43.00 2.90 3.90 0.00 18.00 23.90
713658 1658347
15874 213889 33652 1780
68342400 1099995
0 1027296 436191
50253119 385107 196759
1448850 567637
1611254 0
3130980 2267238
0 1457686
32129 264848 158235
8100
1080085 334416 277643 890884 72505 15347 46258
238066498 915598
3926488 266
149639 166140 47263
114347 40789067 1452853
49 1282
201440 3414
106663 0
7614 0
3110 0
63500 823567
4003 477979
0 99720 2390
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
20
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SENKADAGALASINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIESKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
5,954,393 5,000
1,174,760 1,531,961
458,006 171,614,239
25,115
45,500 21,500
4,718,477 4,030,431
598,842 16,243,820 10,208,354
182,677,476 76,629
87,209,724 3,555
11,217,814 29,547,368 51,340,468 75,401,700 29,932,364
506,423 19,807
5,253,622
4,784,952 133,046 20,930
638,500 226,481 16,300
1,401,111 5,649,168
1,616,588 586,022 204,926
1,735,862 10,602 17,551 85,354 58,914
3,939,800 10,147
35,300 3,841,383
15,415,801
465,630
72,475,061 6,707,650
62,958,930 688,160,000 67,928,384
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
4,600,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
176,028,410 24,000,000
282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 1,742,490 5,808,290
33,853,200 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
90.00 7.50
12.00 5.70
35.90 24.30 70.50
0.80 24.00 2.50
133.50 196.00 949.70
1,030.10 440.00 21.50
193.00 169.80 525.00
1,750.10 2.30
16.50 14.50 32.00
113.00
700.00 554.90
1,351.10 6.60
130.20 1.60 0.90 2.40
40.50 57.20 57.10
125.30 344.70 509.60 620.00 38.50 1.00
420.00
0.10 54.00
7.00
103.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/12/1623/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/11/1704/01/1623/04/18
23/04/1823/04/1820/04/1823/04/1817/04/1823/04/1818/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
17/04/1818/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1819/04/1816/04/1823/04/1823/04/1823/04/1823/04/1819/04/1823/04/1816/04/18
27/03/1828/03/18
20/04/18
05/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
90.00 7.50 12.00 5.70 35.90 24.00 70.50
.80 25.00 2.50 .00
133.50 196.00 958.00 1058.00 450.00 21.70 199.00 170.00 525.00 1775.00
2.30 16.80 13.20 30.60 113.00
690.00 610.00 1400.00
6.50 135.00 1.70 .90 2.40
40.50 59.00 60.00 125.30 339.00 500.00 620.00 39.50 1.00
400.00
.10 55.00
7.00
103.00
6,450,280,429
755,507,160 3,922,512,000 2,438,628,986 9,112,500,000 4,004,428,200
66,741,386 792,000,336
1,250,000,350 52,385,320
2,136,000,000 50,175,985,692 90,259,488,000
192,962,195,905 1,210,000,000
98,900,000,000 6,060,200,000 6,791,660,400
42,000,000,000 94,024,932,796 1,292,025,000 1,946,341,749
69,213,517 960,000,000
2,660,585,000
14,691,663,000 11,507,238,750 2,593,571,560
438,429,156 3,320,100,000
281,645,456 21,600,000
677,297,568
885,735,000 4,169,880,000
899,325,000 3,722,960,588
229,763,921 887,972,904
3,601,139,800 1,303,348,200
283,000,000 630,000,000
10,100,002 299,204,712
68,729,481 5,894,070
60,744,280 687,023,157 62,271,716
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,814,074 251,985,766 90,376,154 12,356,090 2,697,752
4,567,846,137 31,353,530 33,641,702 79,963,120 53,195,486
532,028,920 117,567,412
4,772,852 29,704,234 23,471,396
19,116,989 20,715,357 1,880,734
66,354,729 25,427,355
176,028,410 24,000,000
281,556,920
21,296,644 71,661,458 15,504,467 29,333,205
596,139 1,618,150 5,529,010
30,407,189 279,276,581
1,242,840
101,000,020 5,356,372
50,495,900
10,690,200
0.00 7.50 12.00 5.70 35.90 24.30 70.50
0.00 0.00 2.50 0.00
133.50 197.50 0.00
1058.00 0.00 22.50 0.00
177.00 525.00 1775.00
2.30 16.80 15.00 33.60 113.40
0.00 0.00 0.00 6.80
140.00 1.70 1.00 2.40
40.60 0.00 0.00
125.30 339.00 515.00 620.00 0.00 1.00 0.00
0.00 0.00
0.00
0.00
0.00 7.50 12.00 5.70 35.90 24.00 70.50
0.00 0.00 2.40 0.00
133.50 196.00 0.00
1020.00 0.00 21.50 0.00
170.00 525.00 1750.00
2.30 16.50 13.20 30.60 113.00
0.00 0.00 0.00 6.50
130.10 1.60 0.90 2.40
40.50 0.00 0.00
125.30 339.00 500.00 620.00 0.00 0.90 0.00
0.00 0.00
0.00
0.00
0 1500
160560 115995
3590 1153820
19317
0 0
1097445 0
1739639 31400809
0 1236111
0 5321801
0 1877
2205000 1461350
6900 9917
10183 31956
657804
0 0 0
466152 107060
1671 2800 720
89170 0 0
3947326 2712 5075
308760 0
200480 0
0 0
0
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
21
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALBROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM 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 HOTELSHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]SIGIRIYA VILLAGETAL LANKA
92,874,513 37,999,078 6,050,798
153,854,748
105,934,304 32,024,197 44,915,635 3,398,995
1,597,872,497 2,942,581
180,254,454 814,815,771 306,724,788
1,498,339,545 297,581,631 66,644,796
901,462
485,250 4,812,662
24,823,599 439,299
9,144,110
8,357,164
171,730 2,213,861
247,792
426,716,273 190,058 961,503 158,616
3,349,989 65,075,399
2,200
2,316,095 100,978
7,759,987 2,795,061 1,064,956
306,902 309,087
12,537,225 146,207 28,807
12,088,389 38,085
19,325,553 8,272,066
30,885 116,277,820
1,000,000,000 71,858,924
120,000,000 167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,933,259 1,387,527,097 1,165,397,072 2,035,038,275
961,728,395 136,492,280 180,000,000
252,000,242 1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
898,552,400
16,363,724 207,740,888
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
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000
75,514,738 36,011,056
9,000,000 139,637,494
19.80 84.00 7.50
20.30
52.40 177.00 175.00 25.00 4.90
215.10 125.00 160.50 59.00 12.60 25.00 59.90 20.00
0.60 3.70 2.80 5.30
22.70
0.30
60.40 13.30
23.30
24.60 10.40 72.50 83.00 4.70
58.50
1.70
32.50 48.50 54.00 17.10 15.10 7.80
25.10
61.30 97.80 10.00
265.40 19.90 15.00
42.00 16.30
Company Name ForeignHolding
Qty
IssuedQuantity
23/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/18
23/04/18
27/09/1723/04/18
23/04/18
23/04/1823/04/1806/04/1823/04/1823/04/1823/04/18
20/04/18
23/04/1820/04/1819/04/1823/04/1820/04/1823/04/1823/04/18
18/04/1823/04/1823/04/1823/04/1820/04/1823/04/18
19/04/1823/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
19.80 84.00 7.70 20.40
52.00 184.50 180.00 25.00 4.90
215.10 125.00 160.50 59.00 12.60 25.00 60.00 20.00
.70 3.70 2.90 5.30 22.70
.30
60.10 13.50
23.30
24.10 10.40 72.50 85.00 4.70 58.50
1.70
31.60 48.50 54.00 17.00 15.80 7.70 25.10 .00
62.60 97.80 10.00 265.00 20.00 15.00
42.00 16.30
19,800,000,000 6,036,149,616
900,000,000 3,403,245,630
21,274,192,758 35,649,035,106 34,367,709,950 3,074,926,250 9,579,083,500
16,132,500,000 71,866,657,375
222,698,099,069 68,758,427,248 25,641,482,265 29,813,580,225 8,175,887,572 3,600,000,000
151,200,145 5,061,600,000
10,416,000,000 5,314,441,520
24,664,897,313
269,565,720
988,368,930 2,762,953,810
6,340,615,742
27,983,326,462 5,495,958,468
605,045,415 2,118,763,576 6,624,676,301
13,088,331,887
676,984,022
10,929,425,325 2,516,033,336
23,909,866,200 2,216,160,000 2,718,467,224
753,873,331 793,699,073
194,022,011,033 359,156,700 550,125,000
14,561,467,800 1,857,800,000 1,502,743,286
540,165,840
378,000,000 2,276,091,152
999,448,720 71,423,280
119,960,799 167,500,204
404,299,125 194,661,955 194,159,948 122,761,554
1,954,864,000 65,100,676
574,226,148 1,376,497,068 1,154,045,352 1,948,286,930
961,728,395 136,272,126 178,775,755
252,000,142 1,365,743,100 3,719,469,117 1,002,716,958 1,086,455,353
898,552,400
14,865,751 207,533,525
271,880,031
1,119,679,308 505,623,564
8,183,610 24,435,715
1,363,446,476 221,424,813
398,225,895
335,024,585 51,260,315
442,296,178 129,269,958 178,758,487 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,835,805 6,916,289
50,317,809 21,937,083
8,962,966 135,967,953
20.20 85.00 7.80 20.50
52.50 184.50 180.00 25.00 5.00
216.00 125.20 160.70 59.30 12.70 25.80 60.00 20.40
0.70 3.70 2.90 5.30 23.00
0.30
0.00 13.50
24.40
25.20 10.80 0.00 85.00 4.70 58.50
0.00
32.50 0.00 0.00 17.20 0.00 7.90 25.10 0.00 0.00 97.90 10.00 280.00 0.00 15.00
0.00 16.30
19.70 84.00 7.50 20.10
52.00 184.50 175.00 25.00 4.90
215.00 125.00 160.00 58.90 12.50 24.80 59.80 20.00
0.60 3.60 2.80 5.30 22.70
0.20
0.00 13.20
23.30
24.10 10.30 0.00 85.00 4.60 58.50
0.00
31.60 0.00 0.00 17.00 0.00 7.70 25.10 0.00 0.00 92.00 9.90
265.00 0.00 15.00
0.00 16.10
11913294 1417761 263490 67302
309250 185
35360 375000 16320
697261 4028685 7094313 3722779 1058081 6618761
95872 44560
1638 79096
493486 2120
3121701
11904
0 223960
2354
23073 83606
0 85
27615 6201
0
1613 0 0
27487 0
24439 5020
0 0
443544 531446 79901
0 1500
0 6470
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
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
TANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYCITRUS KALPITIYA (DS)MAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
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
65,491 110,131,600
488,223
135,403,872 27,336,269 6,873,443
628,860 459,750,166
98,663 107,753,085
146,459 33,986,134
168,696 64,615
108,120 355,060 199,514
2,708,825 228,503 242,984 37,527 84,073
205,021
347,585
1,003,004
1,875,432
7,803,436 6,703,712 4,538,436
95,670 3,927,136
15,051,480 9,870,012 1,442,471
60,281 329,120
1,371,075 130,625 37,658
72,372,814 21,091
22,641,612 362,417 45,826
1,144,768,002 84,704
104,017,561 120
1,939,267 4,373
20,000,000 577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 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
356,869,666 25,602,730 89,034,626 12,856,830
6,588,636 25,833,808
81,250,000 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
147,964,860 750,000
45.20 5.60
17.70
1.20 6.20 0.80
16.00 8.10 7.80
13.50 4.50
17.90 2.30
27.50 27.50 20.00 80.00 18.50 39.80 11.00
1,346.80 95.00 3.20
61.90
5.70
0.10
30.40 81.10 42.70 63.90 11.20 85.00 19.70 15.40
81.00 27.10
33.00 82.90 5.70
20.30 75.00 18.50 39.80 55.00 17.00
112.00 7.40
1,481.70 13.20
106.00
Company Name ForeignHolding
Qty
IssuedQuantity
23/04/1823/04/1823/04/18
23/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1803/07/1723/04/1823/04/1819/04/1823/04/1820/04/1817/04/1819/04/1817/04/1823/04/1819/04/1819/04/1823/04/18
24/02/15
23/04/18
27/03/18
23/04/1823/04/1823/04/1819/04/1823/04/1823/04/1823/04/1820/04/18
23/04/1823/04/18
20/04/1820/04/1823/04/1823/04/1820/04/1823/04/1819/04/1823/04/1823/04/1823/04/1823/04/1819/04/1823/04/1823/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
48.40 5.60 18.20
1.30 6.20 .90
16.00 8.20 7.80 13.50 4.50 17.90 2.30 27.50 27.50 22.20 85.00 19.80 40.00 11.30
1300.00 89.90 3.30
61.90
5.80
.10
30.40 84.30 44.90 64.00 11.40 88.80 19.70 15.40
83.00 27.00
33.50 82.20 5.80 19.50 74.80 18.50 34.00 55.90 17.50 112.00 7.40
1300.00 13.20 106.00
904,000,000 3,234,000,000 4,283,400,000
591,970,217 333,113,600 480,000,000
1,689,600,000 4,056,719,468 1,597,302,361 6,779,545,547
725,400,045 842,489,401 524,400,000
1,189,842,500 835,767,295 400,000,000
3,223,802,400 925,000,000
1,830,800,000 1,219,753,524 2,944,158,672
19,000,000,000 645,590,128
170,225,000
696,149,066
34,340,000
384,789,672 6,729,586,195 4,246,560,219
421,995,600 3,996,940,259 2,176,232,050 1,753,982,132
197,995,182
533,679,516 700,096,197
2,681,250,000 845,582,984 76,265,145
4,057,584,462 900,000,000
2,557,440,000 693,685,105 962,542,350
21,131,502,894 7,392,000,000 5,920,000,000
533,412,000 1,953,136,152
79,500,000
19,133,600 544,258,155 240,854,210
489,508,514 53,728,000
598,247,561 105,210,343 444,588,769 168,427,463 397,203,073 161,000,009 45,846,325
227,737,510 42,460,159 30,222,402 19,993,400 38,819,795 49,258,386 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
121,819,579
342,981,695
12,346,738 81,172,888 96,891,712 6,578,268
355,983,363 24,279,665 89,008,358 12,855,441
6,564,379 25,792,487
79,857,586 10,116,407 9,088,974
159,975,830 11,872,191
137,529,508 17,238,802 9,107,136
1,242,365,681 65,073,986
600,000,000 240,092
143,153,316 718,806
48.40 5.60 18.20
1.30 0.00 0.90 16.80 8.40 7.80 13.50 0.00 17.90 2.30 0.00 27.80 0.00 0.00 0.00 0.00 11.40 0.00 0.00 3.30
0.00
6.00
0.00
30.50 84.30 44.90 0.00 11.70 88.80 20.00 0.00
83.00 27.60
0.00 0.00 5.80 20.50 0.00 19.00 0.00 55.90 17.50 112.00 7.40 0.00 13.20 107.00
48.40 5.60 17.70
1.20 0.00 0.80 16.00 8.10 7.70 13.50 0.00 17.90 2.30 0.00 27.00 0.00 0.00 0.00 0.00 11.00 0.00 0.00 3.20
0.00
5.70
0.00
30.40 81.00 44.90 0.00 11.20 88.80 19.70 0.00
83.00 27.00
0.00 0.00 5.60 19.50 0.00 18.40 0.00 55.90 17.00 112.00 7.40 0.00 13.20 106.00
242 11200 5365
170513 0
5112 186704 189522
7760 20250
0 71958 9683
0 159936
0 0 0 0
57270 0 0
11435
0
195725
0
3041 246 494
0 254950
89 1574525
0
830 122042
0 0
25952 632188
0 560772
0 1006
60156 56000 7407
0 31786 46740
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
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
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. (+)SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXPSWADESHI
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAH
123,782 39,426,245 25,553,344
701 3,330,747
198,891 4,514,932
116,858 11,157,706
175,211 593,577
36,689,980 51,109,328 8,843,139 5,295,676
35,637 916,453
2,486,758 7,733,670
187 5,689,344
668,360 38,361
2,016,474 611,618,354
317,897 557,650
12,558,639 115,129
6,715,913 10,200
1,199,043 324,459,656 65,133,844 57,571,616
0 8,350
1,250,809 3,409,500
85,245,949 156,841
4,795
29,168,143 662,327 458,255 36,440
568,278 108,800
1,027,560 4,403
18,285 5,874,159
30,738,376
31,000,000 134,681,320 32,383,250
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 6,000,000
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
27,372,000 701,956,580 267,300,000 133,650,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
149,333
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000
74.00 11.20 8.10
44.00 2.60
90.00 42.60
109.70 6.30
21.90 38.90 71.40 97.90 7.20
85.40 74.40 88.50 45.60 64.00
158.00 101.20 95.10 10.60
5.90 30.00
100.00 106.00 88.10 2.30
146.00 59.00 31.90 54.90 46.10
5.00 4.70
16.80 13.00 13.80
167.50 12,812.50
0.90 0.30 4.20 7.00
69.00 460.00 990.50 440.00 96.00 80.30
225.00
Company Name ForeignHolding
Qty
IssuedQuantity
12/04/1823/04/1823/04/18
18/04/1811/03/14
23/04/1823/04/1819/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/03/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1816/04/1823/04/1817/04/1823/04/1823/04/1823/04/1823/04/18
29/05/1523/04/1823/04/1823/04/1823/04/1823/04/1816/04/18
23/04/1823/04/1823/04/1813/01/16
23/04/1823/04/1818/04/1802/04/1819/04/1823/04/18
23/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
74.00 11.50 8.10
35.10 2.50
90.00 42.60 112.00 6.30 21.90 38.60 71.00 97.50 7.20 90.00 74.40 90.50 46.00 67.90 158.00 101.10 95.10 10.60 .00 5.90 30.00 100.00 106.00 100.00 2.40
146.00 59.00 32.00 54.90 46.10
5.00 5.10 16.90 13.00 13.70 170.00 9990.00
1.00 .40 4.20 7.00
69.50 460.00 990.50 430.00 99.80 80.20
221.00
2,294,000,000 1,508,430,784
262,304,325
79,200,000 277,954,560
459,950,400 5,102,941,536
462,111,250 259,320,052 264,074,580 768,991,849
4,284,000,000 23,496,000,000 1,170,381,024 5,112,173,125
595,200,000 1,929,300,000 3,666,240,000
876,980,672 948,000,000
5,368,701,492 5,192,460,000
413,400,000 1,597,456,939 5,605,507,872 2,579,000,100 1,126,786,300
11,743,674,704 372,907,125
1,236,278,589 561,559,800
1,614,948,000 22,392,414,902 14,674,770,000 6,161,265,000
87,368,450 1,445,373,657 5,028,287,712 3,988,963,641 1,305,934,075 1,869,927,288 1,913,329,063
185,941,604 58,390,087
728,745,142 384,416,592
1,048,800,000 4,083,161,020 3,586,444,992 2,654,793,680 1,152,000,000 8,102,320,268
22,950,000,000
30,862,270 132,910,720 32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,515,209 7,543,834
20,935,771 78,806,332 13,532,784 5,812,874
52,687,476 53,243,451 38,911,609 46,704,635
924,896,432 82,119,345 11,145,401
109,414,378 3,795,758
219,777,010 3,768,534
27,191,175 701,956,580 264,047,336 133,402,095
17,473,690 307,520,810 299,302,840 306,843,357 91,719,204 11,072,191
137,020
193,135,900 191,897,557 31,130,155 54,901,056
14,497,734 8,493,174 1,063,257 5,963,155
11,908,200 92,954,054
95,391,181
0.00 11.50 8.20
0.00 0.00
90.00 43.80 0.00 6.70 0.00 39.10 72.60 98.50 7.20 90.00 75.00 90.50 46.00 67.90 0.00
101.40 95.20 10.60 0.00 5.90 30.10 101.80 106.00 0.00 2.40 0.00 59.10 32.00 57.00 47.80
0.00 5.10 17.30 13.00 14.40 170.00 0.00
1.00 0.40 4.30 0.00
69.50 460.00 0.00 0.00 0.00 81.00
238.00
0.00 10.60 8.10
0.00 0.00
86.80 42.60 0.00 6.30 0.00 38.60 71.00 97.00 7.00 85.00 73.00 90.50 45.60 67.90 0.00
101.10 95.00 10.60 0.00 5.90 30.00 100.00 105.00 0.00 2.30 0.00 59.00 31.80 54.90 46.10
0.00 4.70 16.80 13.00 13.70 170.00 0.00
0.90 0.30 4.20 0.00
69.00 460.00 0.00 0.00 0.00 80.20
221.00
0 1680
195300
0 0
1823489 43200
0 150177
0 224830
2389381 8556282 152460 111480 330514
4525 2236 340
0 18416
238506 46269
0 57224 99921
666014 795858
0 147551
0 59000
509209 1747764
27662
0 23546
266441 34125
431200 8670
0
64947 29355
116676 0
49892 2760
0 0 0
135429
8259
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
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLOTUS HYDROLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSLAKE HOUSE PRIN.MERC. SHIPPINGPARAGONRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
3,816,504 4,682,174 5,559,914 4,491,864
188,384 106,972 400,250
2,487,810 907,999 573,856 958,320 380,499
1,160,754 4,402,551
611,131 455,182
1,922,475
1,250,000 721,277
10,875,785 2,293,820
150,490 3,780,661
4,130,540
418,760,703 5,475,525 1,033,018
19,514 3,386,706
152,556,156 527,262
9,627,499 309,390,871
3,168,111
130,110 7,431
1,393,821 158,860 362,161
2,821,682 169,785 217,191
37,023 11,682
1,506,840 4,510,067
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
169,501,097 20,250,660
202,792,331 23,750,000 23,750,000
200,962,555
21,300,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000
532,465,705 52,000,000
335,000,086 109,088,112 582,278,117 500,000,000 58,390,263
747,109,731 821,869,169
100,000,000
600,170 2,937,245 2,844,990 1,000,280
173,798,500
260,000,000 182,400,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
1,172.00 1,300.00
613.40 1,497.60
26.00 16.30 24.00 41.90 67.00 88.10 10.60 10.70 8.70 9.90
89.00 56.00 30.00
28.80 28.00 8.30
21.60 42.10
18.00
34.10 22.00 27.70 5.40 9.80 2.90
20.70 7.40 4.70
2.20
60.00 107.60 79.00 50.90 4.40
2.30 3.70
60.00
850.00 1,200.00
117.00 493.70
Company Name ForeignHolding
Qty
IssuedQuantity
16/04/1816/04/1819/04/1816/04/18
23/04/1823/04/1820/04/1820/04/1823/04/1812/04/1823/04/1823/04/1823/04/1823/04/1820/04/1820/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/18
23/04/18
23/04/1823/04/1823/04/1823/04/1819/04/1823/04/1823/04/1823/04/1823/04/18
23/04/18
23/04/1823/04/1823/04/1820/04/1823/04/18
23/04/1823/04/1823/04/18
23/04/1818/04/1809/04/1819/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1172.10 1303.00 690.00 1725.00
26.00 16.30 25.30 41.90 67.00 88.80 10.70 11.00 8.60 10.00 93.00 56.00 30.00
45.50 28.80 28.00 8.40 21.60 42.00
18.00
34.80 22.00 27.50 5.40 9.80 2.90 20.70 7.40 4.70
2.20
67.40 139.90 79.00 60.00 4.40
2.30 3.80 57.40
850.60 1010.10 117.00 498.00
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
614,545,438 1,365,125,000
600,000,000 3,347,382,830 1,675,000,000 2,995,400,000
797,385,000 1,813,661,738
176,180,742 2,007,644,077 2,113,750,000 1,330,000,000 6,028,876,650
969,150,000 2,098,553,126 1,296,842,092 1,964,333,369 1,165,395,362
816,691,585
450,000,000
18,157,080,541 1,144,000,000 9,279,502,382
589,075,805 5,706,325,547 1,450,000,000 1,208,678,444 5,528,612,009 3,862,785,094
220,000,000
36,010,200 316,047,562 224,754,210 50,914,252
764,713,400
598,000,000 674,880,000
3,648,000,000
1,081,928,450 3,042,549,600
310,964,004 2,540,086,500
3,561,719 4,253,672 5,477,686 5,397,840
22,011,961 79,946,247 23,325,022 77,854,360 23,469,006 32,352,680 67,705,824
167,429,177 20,250,660
183,666,498 22,183,971 21,948,751 86,470,295
21,293,000 69,843,225 44,274,102
215,795,787 52,347,437 18,608,900
23,242,719
530,151,700 51,560,725
334,442,200 109,011,612 580,878,117 499,013,400 58,161,236
698,560,312 821,085,604
100,000,000
568,550 2,431,599 2,840,216
906,620 173,552,600
260,000,000 182,184,531 60,527,521
1,169,157 2,503,150 2,262,752 5,082,782
0.00 0.00 0.00 0.00
26.40 16.30 0.00 0.00 67.00 0.00 10.80 11.00 8.90 10.00 0.00 0.00 30.50
0.00 28.80 28.00 8.40 21.70 42.00
18.00
34.80 22.50 29.00 5.50 0.00 3.00 20.80 7.40 4.70
2.20
67.40 139.90 79.00 0.00 4.40
2.30 3.90 62.00
851.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00
25.30 16.30 0.00 0.00 67.00 0.00 10.30 10.60 8.60 9.90 0.00 0.00 30.00
0.00 28.80 24.50 8.30 21.00 42.00
18.00
33.30 21.90 27.50 5.40 0.00 2.90 20.70 7.30 4.70
2.20
60.00 107.50 79.00 0.00 4.30
2.20 3.70 57.40
850.00 0.00 0.00 0.00
0 0 0 0
27076 16300
0 0
13400 0
581461 541
3469 353130
0 0
156036
0 17136 4165
377348 109495
1470
11880
4302401 464354 232975 214249
0 91701 10360 21430 5170
15288
134633 75395 3555
0 133167
696100 1097060
7559
90103 0 0 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
25
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIALOG (+)SLT (+)
BROWNSC.W.MACKIECFTEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
RADIANT GEMS
7,681,119,416 812,260,003
6,145,628 380,388
1,729,100 13,401,520
150,860 36,043,872
651,500 8,348,754
638,949
8,143,778,405 1,804,860,000
70,875,000 35,988,556
140,196,000 117,446,000
833,560 375,628,830
40,000,000 280,000,000
2,400,000
13.90 28.30
69.80 48.70 5.00 5.70
62.00 40.00
1.00 0.90
21.50
Company Name ForeignHolding
Qty
IssuedQuantity
23/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/18
23/04/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 23-04-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.00 28.60
69.80 49.10 5.10 5.70 62.00 40.00
1.00 1.00
21.50
113,198,519,830 51,077,538,000
4,947,075,000 1,752,642,677
700,980,000 669,442,200 51,680,720
15,025,153,200
40,000,000 252,000,000
51,600,000
8,135,604,041 1,801,246,290
64,155,989 35,749,839
132,524,632 101,274,880
764,970 372,049,025
39,962,256 276,871,176
1,450,536
14.00 28.60
69.80 51.00 5.10 5.80 62.00 40.00
1.00 1.00
21.50
13.90 28.00
69.80 49.10 5.00 5.70 62.00 40.00
1.00 0.90
21.50
549359 66333
7678 3779
39403 43649 6200 5120
140 533435
22
(+) - 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
CARGILLSCEYLINCO INS.
113,860 37,303
196.00 1,800.00
22,316,560.00 67,145,400.00
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
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
26
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
17,430.07 23,328.98 5,666.72
98.93 2,031.61 1,768.35
881.38 934.41
2,858.72 10,949.14
33.32 593.92
3,560.32 14,460.52 52,882.05
970.14 136.75
18,380.71 28,184.96
183.70 14,516.27
Today
17,479.16 23,499.56 5,665.73
98.93 2,074.16 1,766.54
899.27 923.98
2,862.77 10,968.37
33.32 596.02
3,583.92 14,510.03 52,882.05
971.45 135.64
18,316.34 28,442.11
183.10 14,523.58
Previous
25,267.83 36,236.82 8,252.35
3,140.40 2,063.71 1,167.27 1,149.02 3,369.52
12,235.45 40.26
817.75 5,811.94
20,756.71 63,585.25 1,411.32
172.43 31,668.62 30,950.01
239.07 17,369.21
Today
25,338.60 36,501.78 8,250.91
3,206.17 2,061.60 1,190.96 1,136.20 3,374.29
12,256.94 40.26
820.64 5,850.46
20,827.78 63,585.25 1,413.22
171.03 31,557.72 31,232.39
238.29 17,377.96
Previous
428,015,779 44,661,750 4,553,522
0 13,661,847 27,806,371
226,314 140,580
2,028,368 1,956,217
195,725 1,618,986
19,177,267 188,081
8,259 1,672,907 5,357,929 2,147,469
90,103 615,693 639,426
Value
5,819,915 506,197 234,718
0 651,047 913,571 16,968 15,080
274,480 106,694 33,987 98,159
597,958 2,415
37 150,357 237,546 629,092
106 41,874
608,188
Volume
2,412 169 23 0
202 286 25 31
169 55 22 86
500 10 4
131 207 133
5 38 75
Trades
Price Index Total Return Index Turnover
554,762,593 10,938,389 4,583
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,991,885,949
71,597,917,887
23,393,968,062
2,798,109,198,031
1,992,276,234,246
805,832,963,785
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
13,512,850
138,100
3
Prv.Day
20-APR-2018
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;
27
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ALLIANCEALLIANCEARPICO
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 CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDBCDBCDBCDB
CDB
CDB
CDB
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
BBB
BBB
BBB-BBB-
BB-
BB-
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAAAAAAAA
AA
AAAA
AA
BBB-BBB-BBB-[SL]
[SL]A-
[SL]
[SL]A-(SO)
A+
A+
A+
A+A+
A+
BBB+A-
(SL)A+(SO)
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
1,000
100 100
100
100 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-04-201714-12-201708-01-2018
07-11-2017
09-08-2017
29-03-2018
05-01-2016
20-11-201318-12-2014
15-10-2014
18-01-201810-09-2014
09-11-2017
11-08-2015
02-12-2014
12-12-2017
10-12-2015
14-08-201413-10-2017
09-02-2018
LastTraded
Date
29/12/14
29/12/14
30/09/1330/09/1329/11/13
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
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1325/10/13
25/10/13
25/10/1325/10/13
06/10/15
19/12/1319/12/1319/12/1328/03/18
03/06/16
28/03/18
03/06/16
01/06/15
01/06/15
17/06/13
12/12/1301/06/15
12/12/13
12/03/1421/07/15
10/12/15
01/06/15
29/12/19
29/12/18
30/09/1830/09/1828/11/18
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
21/09/2221/09/1921/09/2221/09/1921/09/1924/10/1824/10/1824/10/21
24/10/18
24/10/2224/10/21
05/10/23
19/12/1819/12/1819/12/1827/03/23
03/06/21
27/03/23
03/06/21
01/06/20
01/06/19
17/06/18
12/12/1801/06/18
12/12/18
12/03/1921/07/20
10/12/20
01/06/20
Maturity Date
Issued Date
Code
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DALLI/BC/30/09/18C16.5ARPI/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/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/19/12/18B15.5CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2350-12.75CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/18D13.95CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-
28/12/18
28/12/18
29/06/1829/06/18
29/04/18
27/06/18
24/10/18
04/10/18
27/06/18
04/07/18
04/10/18
27/12/18
27/12/18
04/10/18
20/09/1820/09/1820/09/1820/09/1820/06/1824/10/1824/04/1824/04/18
24/04/18
24/10/1824/10/18
04/10/18
18/06/1818/12/1816/06/1827/03/19
31/05/18
27/09/18
31/05/18
29/12/18
29/06/18
17/06/18
29/06/1801/06/18
12/12/18
29/12/1829/12/18
08/06/18
29/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 23-04-2018
14.88 17.28 15.36
12.44
13.34
14.27
9.01
8.88
13.87
12.81
9.24
9.00
13.25
9.50
9.47
11.00
100.00
100.00
81.57 99.50 101.14
104.15
100.00
101.50
100.00
100.00
100.00
100.00
100.00
100.00
94.00
100.00 100.00 100.00 96.87 100.00 100.00 111.85 100.00
100.00
100.00 125.55
100.00
100.00 101.55 110.00 100.00
100.00
100.00
99.83
101.15
100.00
1172.57
100.23 100.00
111.14
110.34 100.67
100.00
99.00
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/
9.35
9
16.516.75
16.67
10.47
13.75
8.25
10.47
8
10.72
13.25
12.75
10.72
9.979.978.25
87.75
1312.6
11.13
11.13
13.2513.25
9.5
15.51615
14.2
10.38
13.75
12.75
9.52
9
14.75
13.58.35
13.95
149.75
11.23
10.5
1
1
024
12
2
1
1
2
4
2
1
1
2
22114122
2
11
1
2141
2
2
2
1
2
4
22
1
11
2
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
28
BANKS FINANCE AND INSURANCE
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
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNBHNB
HNBHNB
HNBHNBHNB
HNBHNBLB FINANCELB FINANCELB FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
[SL]A+
AA-
AA-
AA-
AA-
AAAAAA
A+(LKA)
A+(lka)
A+
A+(lka)
AA-
AA-
A+
BBB+
BBB
BBB
BBB
BBB
AA-
A+
A+AA-
AA-A+(LKA)
A+A+
A+
BBB+BBB+
BBB+(lka)
A-(lka)
BBB+BBB+
"BBB+"
BBB+
[SL]
A-
[SL]
[SL]
100
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
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
27-07-2017
26-02-2018
17-03-2016
08-03-201826-03-201829-03-2017
09-04-2018
19-08-2015
17-06-2016
11-03-2015
27-11-2017
21-06-201708-12-2017
31-12-201420-04-2018
09-01-201811-08-2015
29-03-201618-04-2017
10-08-2017
08-12-2017
LastTraded
Date
10/12/15
28/10/16
09/03/16
28/10/16
09/03/16
29/08/1429/08/1409/11/16
09/11/16
29/03/18
29/03/18
18/03/16
10/06/15
10/06/15
06/02/15
24/10/13
20/11/15
20/11/15
20/11/15
15/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
05/09/1101/08/0701/11/16
25/05/0707/06/0729/11/1329/11/1311/12/17
11/12/17
29/11/1326/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
03/05/17
10/12/20
27/10/26
08/03/21
27/10/21
08/03/26
29/08/1929/08/1909/11/23
09/11/21
29/03/25
29/03/23
18/03/19
10/06/20
10/06/20
06/02/20
23/10/18
20/11/25
20/11/20
20/11/20
14/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
04/09/2131/07/2201/11/21
31/03/2131/03/2428/11/1828/11/1811/12/22
11/12/22
28/11/1825/01/20
25/01/20
25/01/20
30/07/19
24/11/19
30/07/22
02/05/22
Maturity Date
Issued Date
Code
C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19B7.69CRL/BC/29/08/19A10DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13DFCC/BD/29/03/23-C2393-12.6DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/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/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-
08/06/18
26/04/18
07/09/18
26/04/18
07/09/18
29/06/1829/06/1807/11/18
07/11/18
28/03/19
28/03/19
16/03/19
09/06/18
09/06/18
29/12/18
23/10/18
17/11/18
19/05/18
17/05/18
29/06/18
30/10/18
09/06/1829/06/18
29/08/1827/03/19
29/06/1829/06/1830/10/18
28/11/1829/06/1811/06/18
11/06/18
29/04/1829/06/18
29/06/18
29/12/18
29/07/18
29/06/18
29/07/18
02/05/18
Next CouponDue Date
Daily Movements Corporate Debt on 23-04-2018
17.96
12.00
11.25
9.19 10.00 12.71
12.58
9.00
10.50
12.20
12.99
12.00 16.87
14.18 13.86
14.30 9.79
13.11 13.00
12.25
12.95
100.00
100.00
81.40
99.96
100.00
100.00 100.00 100.00
100.00
100.00
100.05
100.00
100.00
101.44
97.02
109.16
100.00
100.00
100.00
100.00
100.00
101.70 85.00
70.13 94.00
100.00 100.00 100.00
20.90 14.68 100.50 112.98 100.00
100.00
102.00 90.84
100.00
100.00
100.00
93.60
100.13
100.00
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/
10.4
12.25
10.75
12
11.25
9.6710
12.75
12.15
13
12.6
10.625
9.1
9.4
9.5
15.5
12
12.75
10.5
8.33
13
147.75
811.25
11.516.7511.75
1514.5
13.25
12.75
149
9.1
9.25
12.65
9
13
15
2
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
2
1
12
11
211
00122
2
124
2
1
2
4
2
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
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 TRUST
NATIONS TRUSTNATIONS TRUSTNATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGRDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
AA-
[SL]
[SL]
AA-
BBB+
A+
A+
A+A+A+A+
A-(lka)
A-A-(lka)
A-(LKA)
BBB
BBB
BBB
BBB
BBB
BBB
AA-
AA-
AA-
AA-
AA-(lka)
AA-A-
A-
A-
A
A
A
A+
A(lka)
A
A+
A(lka)
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
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
22-03-2018
20-11-2017
20-04-201818-01-201826-05-201708-01-201802-12-2016
18-01-2018
29-03-2017
31-12-2014
02-12-2016
21-09-2017
13-02-2015
03-12-2015
18-12-2015
26-01-2018
16-02-2018
25-07-2017
07-03-2017
15-09-201716-10-2017
LastTraded
Date
13/11/14
03/05/17
03/05/17
13/11/14
05/11/14
24/06/15
24/06/15
19/12/1319/12/1319/12/1319/12/1308/11/16
19/12/1308/11/1608/11/16
29/09/15
30/10/14
29/09/15
30/10/14
29/09/15
29/09/15
16/11/16
16/11/16
13/11/15
13/11/15
16/11/16
24/09/1430/01/15
30/01/15
30/01/15
18/11/15
10/06/16
10/06/16
15/12/14
21/12/17
18/11/15
15/12/14
20/03/18
04/12/1304/12/13
12/11/19
02/05/22
02/05/22
12/11/19
05/11/18
24/06/20
24/06/20
19/12/1819/12/1819/12/2319/12/2508/11/21
19/12/1808/11/2108/11/21
29/09/18
30/10/19
29/09/19
30/10/19
29/09/19
29/09/18
16/11/20
16/11/19
12/11/19
12/11/20
16/11/21
23/09/1829/01/20
29/01/20
29/01/20
18/11/20
10/06/21
10/06/21
14/12/19
21/12/22
18/11/20
14/12/19
20/03/23
04/12/1804/12/18
Maturity Date
Issued Date
Code
C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2267-8.75MERC/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/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8PABC/BD/29/09/18-C2314PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2313-9.5PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/19-C2322-9.6PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/21-C2375-12.6PLC/BC/23/09/18B9.625RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2328-9.9SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2273-8.1SAMP/BD/20/03/23-C2390-12.5SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4
29/12/18
01/05/18
01/05/18
29/06/18
02/11/18
29/12/18
29/06/1819/12/1829/12/1829/12/1806/05/18
29/06/1806/05/1806/11/18
27/09/18
27/10/18
27/09/18
27/04/18
27/09/18
27/09/18
14/05/18
14/05/18
10/05/18
10/11/18
14/05/18
23/09/1829/06/18
29/06/18
29/12/18
17/05/18
07/06/18
08/06/18
29/12/18
20/06/18
17/05/18
29/06/18
19/09/18
29/06/1804/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 23-04-2018
9.75
13.48
16.50
15.43 13.87 17.59 13.89 12.64
13.87
12.75
9.75
12.25
12.60
8.35
11.79
9.93
13.07
11.27
15.07
14.90
14.84 12.81
97.35
100.00
100.00
100.00
98.00
86.00
63.81
98.50 99.53 86.00 100.50 100.00
99.27 100.00 100.00
100.00
99.94
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.96
103.84 100.00
90.00
100.00
99.87
99.00
98.50
87.00
100.00
100.00
85.00
100.00
98.00 100.50
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
12.11
14.5
8.75
10.5
9.4
0
1313.413.9
1412.65
1311.6112.8
10.6875
9.75
10
9.5233
11.1875
9.5
12.25
11.9
9.6
9.95
12.6
9.6258.81
8.71
9
9.9
12.75
10.73
8.25
12.5
10.18
8.1
12.5
1313.4
1
2
2
2
1
1
0
21112
221
2
1
2
2
2
2
2
2
2
1
2
12
4
1
2
1
2
1
2
2
2
2
21
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN 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 FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERY
LION BREWERYLION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A-(SO)
A+
A-
A+(SO)
BBB+
A-
A-
BBB+
BBB+(lka)
BBB+
A-(LKA)
A-(LKA)
BBB+
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBB+(lka)
BBB+(LKA)
BBB+(lka)
BBBBBB
BBB(lka)
BBB+BBB
A-(lka)
A-
A-(lka)
BBB+(lka)
AA
BB
BBBB
AA-
AA-AA-
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
1,000
1,000 100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2016
09-04-2018
07-01-2015
09-03-2017
30-03-2015
16-04-2018
27-11-2017
22-01-2018
02-09-2016
27-07-201602-01-2017
26-03-2018
29-03-2017
02-07-2015
20-07-2016
27-09-2017
18-04-201710-01-2018
08-01-2015
LastTraded
Date
31/12/15
31/12/15
31/12/15
31/12/15
29/03/18
23/12/14
23/12/14
15/07/16
29/03/18
29/03/18
23/12/14
23/12/14
15/07/16
15/07/16
23/12/14
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/1317/06/15
06/04/16
10/09/1306/04/16
20/09/16
20/09/16
24/12/14
04/10/17
31/03/15
20/02/14
20/02/1420/02/14
17/06/13
17/06/1308/12/14
18/11/15
18/11/15
31/12/18
31/12/20
31/12/20
31/12/18
29/03/28
22/12/18
22/12/20
15/07/21
29/03/23
29/03/25
22/12/19
22/12/19
15/07/23
15/07/21
22/12/20
09/11/18
09/11/20
09/11/19
09/11/20
09/11/19
10/12/1817/06/20
06/04/20
10/09/1806/04/19
20/09/19
20/09/21
24/12/19
04/10/22
31/03/20
20/02/19
20/02/1920/02/19
17/06/18
17/06/1808/12/19
18/11/20
18/11/22
Maturity Date
Issued Date
Code
SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SEYB/BD/29/03/28-C2397-13.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/21-C2355-13SEYB/BD/29/03/23-C2395-12.85SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BC/10/12/18A15SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15VFIN/BC/20/02/19C15.5
LION/BC/17/06/18E13.79LION/BC/17/06/18H14LION/BD/08/12/19-C2270
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-
29/06/18
29/06/18
29/06/18
29/06/18
28/09/18
22/06/18
22/12/18
12/07/18
28/09/18
28/09/18
22/12/18
22/06/18
12/07/18
12/07/18
22/06/18
08/05/18
08/05/18
08/05/18
08/05/18
08/05/18
09/06/1829/12/18
05/10/18
29/06/1805/10/18
18/09/18
18/09/18
29/12/18
03/10/18
29/09/18
29/06/18
29/09/1820/02/19
17/06/18
17/06/1829/09/18
17/05/18
17/05/18
Next CouponDue Date
Daily Movements Corporate Debt on 23-04-2018
12.71
12.83
8.60
13.74
9.92
13.41
13.74
12.50
11.99
13.40 11.54
13.00
13.43
8.88
10.48
13.17
15.01 14.32
8.55
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.06
100.00
99.99
100.00
100.00
100.00
94.31
99.50
100.00
100.00
100.00
100.00
102.03 100.00
100.00
102.00 99.88
99.80
100.00
99.98
100.00
99.28
102.00
100.00 101.05
1000.00
1160.48 100.00
100.00
100.00
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/
9.9
10
10.3
9.6
13.5
8
8.75
13
12.85
13.2
8.6
8.35
13.75
10.46
8.6
12.5
11.77
11.52
13.75
13.25
159.95
12
14.511.5
13
13.5
8.9
12.5
10.25
14.75
1515.5
12.09
147.85
10.25
10.72
2
2
2
2
2
2
1
2
2
2
1
2
2
2
2
2
2
2
2
2
41
2
42
1
1
1
1
2
4
21
4
42
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
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
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
A-
BBB+
BBB+
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
Company Name Credit Rating(As at date
listing)
Par Value
13-11-2015
18-12-2017
09-01-2018
11-04-2018
13-11-2015
26-03-2018
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
09-05-2017
LastTraded
Date
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
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
08/06/15
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
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
07/06/18
Maturity Date
Issued Date
Code
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/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/07/06/18-C2304
17/05/18
17/05/18
29/09/18
29/09/18
31/05/18
29/12/18
31/05/18
05/09/18
05/09/18
29/05/18
29/09/1816/05/1829/09/18
29/06/1829/06/1829/06/1829/06/1829/06/18
29/12/18
29/06/18
29/06/1829/06/18
26/05/18
29/06/18
22/06/18
22/06/18
14/09/18
14/09/18
07/06/18
07/06/18
Next CouponDue Date
Daily Movements Corporate Debt on 23-04-2018
10.17
12.50
12.50
12.55
10.47
13.03
10.40
12.75
14.48
14.99 14.74
14.23
9.68
14.74
100.00
100.00
100.00
100.28
100.00
100.13
95.24
100.00
100.00
98.50
101.49 100.00 98.20
100.00 100.00 100.00 111.80 100.00
96.15
100.00
100.00 100.00
100.00
114.06
100.00
100.00
100.00
100.00
100.00
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/
10.95
10.45
9.75
10.25
11.38
12.5
10.5
7.85
7.6
11.12
1111
11.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
14.5
9
8.5
10.97
10.5
8.6
9.5
2
2
2
2
2
1
2
2
2
2
222
44444
1
2
22
2
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
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
3,666,240,000 479,059,560,866 502,994,290,797 3,292,936,118
40,743,030,333
318,311,965,458 267,169,099,482 28,580,582,923 86,818,000,798 782,530,995,533 57,582,335,197
5,902,292,704
93,115,821,579 79,639,283,928 4,489,112,704
56,914,001,656 47,691,895,287 164,276,057,830
224,754,210 18,345,476,899
2,236.40 338,571,097.00 39,707,072.20 309,948.80
4,057,039.30
2,028,368.20 14,222,677.10 4,999,730.30 31,973,971.90 21,942,474.50 536,785.00
34,125.00
76,561,787.10 15,595,668.60 313,835.00
1,516,919.20 1,347,603.20 615,692.60
3,555.00 342,910.70
49 3,973,361 1,388,017
6,267
278,972
274,480 1,887,313 155,360 760,325 805,285 249,567
2,625
375,153 268,510
508
74,366 299,110 41,874
45 75,237
5 1,729 539 43
126
169 601 167 68 393 66
3
154 244 3
91 96 38
1 32
6.54 7.40 12.57 24.58
29.44
78.00 5.66
14.43 16.11 14.06
14.37
3.82 7.64 6.10
5.08 14.99 11.16
12.59
.79 .98 1.03 .91
1.18
1.80 1.01 1.09 2.22 2.55 2.02
1.91
1.22 1.24 1.31
.64 .83 1.24
2.37
5.48 1.86 3.67 1.96
4.79
1.28 2.80 2.33 2.59 3.17 2.58
.94
5.28 5.78 2.52
3.77 4.70 2.91
.00 3.26
115263
11
234135
377
1
11162
1392
15
116325
15
405335
5510
2
11222
20122
16
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
33
Daily Movements Equity on 23rd April 2018
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
KELANI TYRES
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X.0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
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
OFFICE EQUIPMENT
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
ADAM CAPITAL
SERENDIB ENG.GRP
45.60
106.10 138.00 117.00 190.20 245.20 34.70 135.30 81.00 81.00 16.20 307.00 105.30 54.00 86.10 15.40
3.60
19.80 42.60 52.40 21.90 69.80 38.90 84.00
1,200.00 4.90
215.10 125.00 160.50 88.50 990.50 158.00 101.20 95.10 38.50 10.60 20.30 62.00 15.40 19.70 12.60 106.00 2.30 25.00 20.00
.60 8.10
46.00
106.00 138.20 117.00 190.20 249.00 35.00 135.20 80.50 81.00 16.20 307.60 105.20 54.00 88.00 15.30
3.60
19.80 42.60 52.00 21.90 69.80 38.60 84.00
1,010.10 4.90
215.10 125.00 160.50 90.50 990.50 158.00 101.10 95.10 39.50 10.60 20.40 62.00 15.40 19.70 12.60 106.00 2.40 25.00 20.00
.70 8.10
23/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/18
23/04/1823/04/1823/04/1820/04/1823/04/1823/04/1823/04/1818/04/1823/04/1823/04/1823/04/1823/04/1823/04/1818/04/1823/03/1823/04/1823/04/1819/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/18
46.00
107.00 138.20 118.00 190.50 249.00
.00 136.00 81.00 81.00 16.50 308.00 106.00 54.90 89.00 15.80
3.60
20.20 43.80 52.50 .00
69.80 39.10 85.00 .00 5.00
216.00 125.20 160.70 90.50 .00 .00
101.40 95.20 .00
10.60 20.50 62.00 .00
20.00 12.70 106.00 2.40 25.80 20.40
.70 8.20
45.60
106.00 136.50 116.70 190.20 245.00
.00 135.20 80.50 81.00 16.20 300.00 105.10 54.00 88.00 15.20
3.50
19.70 42.60 52.00 .00
69.80 38.60 84.00 .00 4.90
215.00 125.00 160.00 90.50 .00 .00
101.10 95.00 .00
10.60 20.10 62.00 .00
19.70 12.50 105.00 2.30 24.80 20.00
.60 8.10
2,486,758
17,012,197 328,805,860 63,185,982 45,051,306 139,898,392 9,486,043 25,826,610 56,109,621 9,046,398 88,749,054 57,800,977 12,835,653 11,870,760 2,550,598
861,095,981
1,593,470,104
92,874,513 4,514,932
105,934,304 175,211 6,145,628 593,577
37,999,078 11,682
1,597,872,497 2,942,581
180,254,454 814,815,771
916,453 1,027,560
187 5,689,344 668,360 58,914 38,361
153,854,748 150,860 1,442,471 9,870,012
1,498,339,545 12,558,639 6,715,913
297,581,631 901,462
485,250 25,553,344
80,400,000
65,013,174 945,206,427 265,097,688 97,195,057 395,434,218 64,710,520 177,463,062 236,599,023 41,148,113 442,561,629 267,350,444 54,778,867 181,995,082 184,104,010 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 75,000,000 574,933,259 1,387,527,097 21,800,000 3,620,843 6,000,000 53,050,410 54,600,000 33,853,200 39,000,000 167,647,568
833,560 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 961,728,395 180,000,000
252,000,242 32,383,250
2236
436191 50253119
385107 1448850 567637
0 158235
1080085 8100
334416 238066498
915598 3926488
266 40789067
201440
11913294 43200
309250 0
7678 224830
1417761 0
16320 697261
4028685 7094313
4525 0 0
18416 238506
0 46269 67302 6200
0 1574525 1058081 795858 147551
6618761 44560
1638 195300
3,666,240,000
6,897,897,761 130,438,486,926 31,016,429,496 18,486,499,841 96,960,470,254 2,245,455,044 24,010,752,289 19,164,520,863 3,332,997,153 7,169,498,390 82,076,586,308 5,768,214,695 9,827,734,428 15,851,355,261 16,807,656,235
9,005,005,922
19,800,000,000 5,102,941,536 21,274,192,758 264,074,580 4,947,075,000 768,991,849 6,036,149,616 3,042,549,600 9,579,083,500 16,132,500,000 71,866,657,375 222,698,099,069 1,929,300,000 3,586,444,992 948,000,000 5,368,701,492 5,192,460,000 1,303,348,200 413,400,000 3,403,245,630 51,680,720 197,995,182 1,753,982,132 25,641,482,265 11,743,674,704 1,236,278,589 29,813,580,225 3,600,000,000
151,200,145 262,304,325
78,806,332
64,188,129 937,424,315 262,390,557 90,689,786 391,181,105 63,529,520 175,953,374 235,922,512 41,145,618 431,255,155 259,738,951 47,098,181 180,105,945 179,168,416 1,085,901,458
1,789,703,271
999,448,720 117,384,756 404,299,125 11,925,104 64,155,989 19,357,966 71,423,280 2,503,150
1,954,864,000 65,100,676 574,226,148 1,376,497,068 20,935,771 1,063,257 5,812,874 52,687,476 53,243,451 30,407,189 38,911,609 167,500,204
764,970 12,855,441 89,008,358
1,948,286,930 109,414,378 219,777,010 961,728,395 178,775,755
252,000,142 32,383,215
ffoksl fjkiaùï - fldgia /34
Daily Movements Equity on 23rd April 2018
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
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
VALLIBEL ONE
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS
BLUE DIAMONDS[X.0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
KANDY HOTELS
KINGSBURY
ANILANA HOTELS
22.70
2.20
60.00 117.00 107.60 50.90 30.00
90.00 60.40 7.20 13.30 74.40 39.80 11.20 100.00 146.00 31.90
5.30
.90 .30 7.00 21.50
32.50 48.50 54.00 17.10 15.10 7.80 25.10
61.30 97.80 10.00 265.40 19.90 15.00 42.00 16.30 45.20 5.60 17.70
1.20
22.70
2.20
67.40 117.00 139.90 60.00 30.00
90.00 60.10 7.20 13.50 74.40 34.00 11.40 100.00 146.00 32.00
5.30
1.00 .40 7.00 21.50
31.60 48.50 54.00 17.00 15.80 7.70 25.10 .00
62.60 97.80 10.00 265.00 20.00 15.00 42.00 16.30 48.40 5.60 18.20
1.30
23/04/18
23/04/18
23/04/1809/04/1823/04/1820/04/1823/04/18
23/04/1827/09/1723/04/1823/04/1823/04/1819/04/1823/04/1823/04/1817/04/1823/04/18
23/04/18
23/04/1823/04/1813/01/1623/04/18
23/04/1820/04/1819/04/1823/04/1820/04/1823/04/1823/04/18
18/04/1823/04/1823/04/1823/04/1820/04/1823/04/1819/04/1823/04/1823/04/1823/04/1823/04/18
23/04/18
23.00
2.20
67.40 .00
139.90 .00
30.10
90.00 .00 7.20 13.50 75.00 .00
11.70 101.80
.00 32.00
5.30
1.00 .40 .00
21.50
32.50 .00 .00
17.20 .00 7.90 25.10 .00 .00
97.90 10.00 280.00
.00 15.00 .00
16.30 48.40 5.60 18.20
1.30
22.70
2.20
60.00 .00
107.50 .00
30.00
86.80 .00 7.00 13.20 73.00 .00
11.20 100.00
.00 31.80
5.30
.90 .30 .00
21.50
31.60 .00 .00
17.00 .00 7.70 25.10 .00 .00
92.00 9.90
265.00 .00
15.00 .00
16.10 48.40 5.60 17.70
1.20
9,144,110
3,168,111
130,110 1,506,840
7,431 158,860 317,897
198,891 171,730 8,843,139 2,213,861 35,637 362,417 3,927,136 557,650 10,200
324,459,656
439,299
29,168,143 662,327 36,440 638,949
2,316,095 100,978 7,759,987 2,795,061 1,064,956 306,902 309,087
12,537,225 146,207 28,807
12,088,389 38,085
19,325,553 8,272,066 30,885
116,277,820 65,491
110,131,600 488,223
135,403,872
1,086,559,353
100,000,000
600,170 2,657,812 2,937,245 1,000,280 85,966,670
5,110,560 16,363,724 162,552,920 207,740,888 8,000,000 17,429,274 356,869,666 11,267,863 3,846,300
701,956,580
1,002,724,815
206,601,782 194,633,623 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
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000 75,514,738 36,011,056 9,000,000
139,637,494 20,000,000 577,500,000 242,000,000
493,308,514
3121701
15288
134633 0
75395 0
99921
1823489 0
152460 223960 330514
0 254950 666014
0 509209
2120
64947 29355
0 22
1613 0 0
27487 0
24439 5020
0 0
443544 531446 79901
0 1500
0 6470 242
11200 5365
170513
24,664,897,313
220,000,000
36,010,200 310,964,004 316,047,562 50,914,252
2,579,000,100
459,950,400 988,368,930 1,170,381,024 2,762,953,810 595,200,000 693,685,105 3,996,940,259 1,126,786,300 561,559,800
22,392,414,902
5,314,441,520
185,941,604 58,390,087 384,416,592 51,600,000
10,929,425,325 2,516,033,336 23,909,866,200 2,216,160,000 2,718,467,224 753,873,331 793,699,073
194,022,011,033 359,156,700 550,125,000
14,561,467,800 1,857,800,000 1,502,743,286 540,165,840 378,000,000 2,276,091,152 904,000,000 3,234,000,000 4,283,400,000
591,970,217
1,086,455,353
100,000,000
568,550 2,262,752 2,431,599 906,620
82,119,345
4,932,456 14,865,751 162,431,160 207,533,525 7,543,834 17,238,802 355,983,363 11,145,401 3,768,534
701,956,580
1,002,716,958
193,135,900 191,897,557 54,901,056 1,450,536
335,024,585 51,260,315 442,296,178 129,269,958 178,758,487 96,569,309 31,274,942
2,010,255,697 3,795,972 5,483,159
1,452,835,805 6,916,289 50,317,809 21,937,083 8,962,966
135,967,953 19,133,600 544,258,155 240,854,210
489,508,514
ffoksl fjkiaùï - fldgia /35
Daily Movements Equity on 23rd April 2018
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
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
CITRUS KALPITIYA (DS)
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
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[X.0000]
CDB
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 (+)
6.20 .80
16.00 8.10 7.80 13.50 4.50 17.90 2.30 27.50 27.50 20.00 80.00 18.50 39.80 11.00
1,346.80 95.00 3.20
61.90
70.10 158.70 1.30 8.40
102.00 81.10 42.70 74.00 85.00 63.90 25.00 31.30 129.70 48.00 121.00 13.10 .90
15.70 11.60 4.40 .60 .30
15.60 2.10 4.70 69.90
15.90 22.90
6.20 .90
16.00 8.20 7.80 13.50 4.50 17.90 2.30 27.50 27.50 22.20 85.00 19.80 40.00 11.30
1,300.00 89.90 3.30
61.90
71.00 162.00 1.30 8.80
104.90 84.30 44.90 75.00 85.00 64.00 25.00 31.80 130.00 48.00 121.30 13.40 1.00 15.70 11.60 4.40 .60 .30
15.60 2.20 4.80 69.90
16.30 22.90 22.35
20/04/1823/04/1823/04/1823/04/1823/04/1823/04/1803/07/1723/04/1823/04/1819/04/1823/04/1820/04/1817/04/1819/04/1817/04/1823/04/1819/04/1819/04/1823/04/18
24/02/15
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/1819/04/1823/04/1823/04/1823/04/1812/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/18
.00 .90
16.80 8.40 7.80 13.50 .00
17.90 2.30 .00
27.80 .00 .00 .00 .00
11.40 .00 .00 3.30
.00
71.00 162.00 1.40 8.80
105.00 84.30 44.90 .00
85.90 .00
25.00 32.00 131.00
.00 121.30 13.40 1.00 15.80 12.60 4.40 .60 .30
15.70 2.20 4.80 70.90
16.30 22.90 .00
.00 .80
16.00 8.10 7.70 13.50 .00
17.90 2.30 .00
27.00 .00 .00 .00 .00
11.00 .00 .00 3.20
.00
69.80 156.00 1.30 8.40
103.90 81.00 44.90 .00
85.00 .00
25.00 31.20 128.60
.00 120.70 13.10 .90
15.60 11.60 4.30 .50 .30
15.60 2.00 4.60 69.90
16.30 22.90 .00
27,336,269 6,873,443 628,860
459,750,166 98,663
107,753,085 146,459
33,986,134 168,696 64,615 108,120 355,060 199,514 2,708,825 228,503 242,984 37,527 84,073 205,021
347,585
461,440 2,150
506,764,100 122,787,608 27,745,240 6,703,712 4,538,436 218,891 60,245 95,670
3,398,995 727,307
24,244,394 1,007,387 4,075,981 1,384,063
163,479,983 100,722,327
473,213 362,161
91,924,723 54,303,410 345,767 2,264,817 41,709 301,768
10,192 19,671
1,999,999
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 161,200,010 47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 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 8,005,984 46,299,223 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 1,191,766,772 614,066,101 202,074,075 100,000,000 57,966,232 41,550,600
63,610,181 66,561,573 20,000,000
0 5112
186704 189522
7760 20250
0 71958 9683
0 159936
0 0 0 0
57270 0 0
11435
0
1658347 15874
213889 33652 1780 246 494
0 1027296
0 375000 196759
2267238 0
1457686 32129
264848 890884 72505
133167 46258 15347
149639 166140 47263
1452853
49 1282
0
333,113,600 480,000,000 1,689,600,000 4,056,719,468 1,597,302,361 6,779,545,547 725,400,045 842,489,401 524,400,000 1,189,842,500 835,767,295 400,000,000 3,223,802,400 925,000,000 1,830,800,000 1,219,753,524 2,944,158,672 19,000,000,000 645,590,128
170,225,000
2,362,089,600 1,180,331,250 1,090,970,183 1,103,171,958 22,109,406,576 6,729,586,195 4,246,560,219 592,442,816 3,935,433,955 421,995,600 3,074,926,250 3,169,125,000 61,633,440,000 2,400,000,000 16,897,822,788 2,170,895,608 678,140,805
24,803,840,967 783,000,000 764,713,400 715,060,063 184,219,830 3,152,355,570 210,000,000 272,441,290 2,904,386,940
1,011,401,878 1,524,260,022 448,000,000
53,728,000 598,247,561 105,210,343 444,588,769 168,427,463 397,203,073 161,000,009 45,846,325 227,737,510 42,460,159 30,222,402 19,993,400 38,819,795 49,258,386 45,558,300 110,762,006 2,120,931
199,421,189 201,746,915
1,678,198
32,155,215 7,379,300
839,207,830 130,909,114 198,649,859 81,172,888 96,891,712 7,904,610 45,245,519 6,578,268
122,761,554 100,150,647 472,672,030 49,863,998 138,152,460 165,122,741 752,145,500 1,579,434,724 66,758,489 173,552,600 1,182,109,583 609,049,461 201,852,461 94,422,300 49,683,005 41,514,200
63,507,979 66,262,980 20,000,000
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 23rd April 2018
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
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
ASIA SIYAKA
AMF CO LTD
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[P.0000]
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL (TS)
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS
LAUGFS GAS[X.0000]
C T HOLDINGS
CARGILLS
CFT
TESS AGRO[X.0000]
TESS AGRO
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES
GOOD HOPE
HORANA
INDO MALAY
2.30 400.00 40.00 27.60 81.00 32.00 43.80 2.90 27.10 3.90
2,580.30 18.40 23.90 90.00 7.50 12.00 5.70 35.90 70.50
.30 .80
24.00 2.50
34.10 27.70 22.00
177.00 196.00 5.00
1.00 .90
133.50 26.00 16.30 225.00 175.00 949.70 71.40
1,030.10 440.00 21.50
1,172.00 24.00
1,300.00
2.30 450.00 40.00 30.80 83.00 32.00 43.80 2.90 27.00 4.00
2,580.30 18.40 23.90 90.00 7.50 12.00 5.70 35.90 70.50
.30 .80
25.00 2.50 .00
34.80 27.50 22.00
184.50 196.00 5.10
1.00 1.00
133.50 26.00 16.30 221.00 180.00 958.00 71.00
1,058.00 450.00 21.70
1,172.10 25.30
1,303.00
23/04/1805/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1808/12/1623/04/1823/04/1820/12/1623/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/11/1704/01/1623/04/18
23/04/1823/04/1823/04/18
23/04/1823/04/1823/04/18
23/04/1823/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/1817/04/1823/04/1816/04/1820/04/1816/04/18
2.30 .00
40.00 .00
83.00 32.00 44.00 3.00 27.60 4.10 .00
18.70 23.90 .00 7.50 12.00 5.70 35.90 70.50
.30 .00 .00 2.50 .00
34.80 29.00 22.50
184.50 197.50 5.10
1.00 1.00
133.50 26.40 16.30 238.00 180.00
.00 72.60
1,058.00 .00
22.50 .00 .00 .00
2.20 .00
39.30 .00
83.00 31.00 43.00 2.90 27.00 3.90 .00
18.00 23.90 .00 7.50 12.00 5.70 35.90 70.50
.20 .00 .00 2.40 .00
33.30 27.50 21.90
184.50 196.00 5.00
1.00 .90
133.50 25.30 16.30 221.00 175.00
.00 71.00
1,020.00 .00
21.50 .00 .00 .00
2,821,682 33
3,910 12
60,281 22,221
121,329,598 32,630 329,120 5,124,250
10 60,600 34,843
5,954,393 5,000
1,174,760 1,531,961 458,006 25,115
8,357,164 45,500 21,500
4,718,477 4,030,431
418,760,703 1,033,018 5,475,525
32,024,197 16,243,820 1,729,100
651,500 8,348,754
598,842 188,384 106,972
30,738,376 44,915,635 10,208,354 36,689,980 182,677,476
76,629 87,209,724 3,816,504 400,250 4,682,174
260,000,000 5,608,355
107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
4,200,000,000 3,006,000
148,018,370 36,000,000 72,475,061 6,707,650 62,958,930 688,160,000 67,928,384 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 335,000,086 52,000,000
201,406,978 255,999,927 140,196,000
40,000,000 280,000,000
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
4,600,000,000 3,883,782 25,000,000 4,811,400
696100 0
3110 0
830 63500
823567 4003
122042 477979
0 99720 2390
0 1500
160560 115995
3590 19317
11904 0 0
1097445 0
4302401 232975 464354
185 31400809
39403
140 533435
1739639 27076 16300 8259
35360 0
2389381 1236111
0 5321801
0 0 0
598,000,000 2,243,342,000 4,309,333,760 6,567,234,362 533,679,516 1,488,615,776 13,931,657,187 18,495,362,393 700,096,197
16,380,000,000 7,756,381,800 2,723,538,008 860,400,000 6,450,280,429
755,507,160 3,922,512,000 2,438,628,986 4,004,428,200
269,565,720 66,741,386 792,000,336 1,250,000,350 52,385,320
18,157,080,541 9,279,502,382 1,144,000,000
35,649,035,106 50,175,985,692 700,980,000
40,000,000 252,000,000
2,136,000,000 614,545,438 1,365,125,000 22,950,000,000 34,367,709,950 90,259,488,000 4,284,000,000
192,962,195,905 1,210,000,000 98,900,000,000 4,551,792,504 600,000,000 6,254,820,000
260,000,000 5,513,942 84,179,678 237,865,594 6,564,379 46,517,498 317,676,753 6,377,711,170 25,792,487
4,200,000,000 3,006,000
147,992,140 35,998,700 68,729,481 5,894,070 60,744,280 687,023,157 62,271,716 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,151,700 334,442,200 51,560,725
194,661,955 251,985,766 132,524,632
39,962,256 276,871,176
15,814,074 22,011,961 79,946,247 95,391,181 194,159,948 90,376,154 59,910,961 12,356,090 2,697,752
4,567,846,137 3,561,719 23,325,022 4,253,672
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 23rd April 2018
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
WATCH LIST
MAIN BOARD
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
LUCKY LANKA[X.0000]
LUCKY LANKA
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X.0000]
MULLERS
41.90 67.00 88.10 10.60 193.00 169.80 7.50
525.00 10.70 8.70 9.90 59.00 89.00
1,750.10
2.30 14.50 16.50 613.40 1,497.60 59.90 56.00 32.00 113.00 30.00
3.70 2.80
700.00 554.90 28.80 28.00
1,351.10 8.30 6.60
130.20 .90 1.60 21.60 2.40 42.10
18.00 2.60
24.60 10.40 83.00 72.50 1.00
41.90 67.00 88.80 10.70 199.00 170.00 7.70
525.00 11.00 8.60 10.00 59.00 93.00
1,775.00 .00 2.30 13.20 16.80 690.00 1,725.00 60.00 56.00 30.60 113.00 30.00
45.50 3.70 2.90
690.00 610.00 28.80 28.00
1,400.00 8.40 6.50
135.00 .90 1.70 21.60 2.40 42.00
18.00 2.50
24.10 10.40 85.00 72.50 1.00
20/04/1823/04/1812/04/1823/04/1818/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1820/04/1823/04/18
23/04/1823/04/1823/04/1819/04/1816/04/1823/04/1820/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1817/04/1818/04/1823/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1811/03/14
23/04/1823/04/1823/04/1806/04/1823/04/18
.00 67.00 .00
10.80 .00
177.00 7.80
525.00 11.00 8.90 10.00 59.30 .00
1,775.00 .00 2.30 15.00 16.80 .00 .00
60.00 .00
33.60 113.40 30.50
.00 3.70 2.90 .00 .00
28.80 28.00 .00 8.40 6.80
140.00 1.00 1.70 21.70 2.40 42.00
18.00 .00
25.20 10.80 85.00 .00 1.00
.00 67.00 .00
10.30 .00
170.00 7.50
525.00 10.60 8.60 9.90 58.90 .00
1,750.00 .00 2.30 13.20 16.50 .00 .00
59.80 .00
30.60 113.00 30.00
.00 3.60 2.80 .00 .00
28.80 24.50 .00 8.30 6.50
130.10 .90 1.60 21.00 2.40 42.00
18.00 .00
24.10 10.30 85.00 .00 .90
2,487,810 907,999 573,856 958,320 3,555
11,217,814 6,050,798 29,547,368 380,499 1,160,754 4,402,551
306,724,788 611,131
51,340,468 2,016,474 75,401,700 506,423
29,932,364 5,559,914 4,491,864 66,644,796 455,182 19,807
5,253,622 1,922,475
1,250,000 4,812,662 24,823,599 4,784,952 133,046 721,277
10,875,785 20,930
2,293,820 638,500 226,481 1,401,111 16,300 150,490 5,649,168 3,780,661
4,130,540 3,330,747
426,716,273 190,058 158,616 961,503 3,939,800
79,889,805 25,000,000 34,000,000 75,225,000 31,400,000 39,998,000 120,000,000 80,000,000 169,501,097 20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 4,773,346
117,960,106 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 200,962,555
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 24,000,000 176,028,410 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
0 13400
0 581461
0 1877
263490 2205000
541 3469
353130 3722779
0 1461350
0 6900
10183 9917
0 0
95872 0
31956 657804 156036
0 79096
493486 0 0
17136 4165
0 377348 466152 107060
2800 1671
109495 720
1470
11880 0
23073 83606
85 0
200480
3,347,382,830 1,675,000,000 2,995,400,000 797,385,000 6,060,200,000 6,791,660,400 900,000,000
42,000,000,000 1,813,661,738 176,180,742 2,007,644,077 68,758,427,248 2,113,750,000 94,024,932,796 1,597,456,939 1,292,025,000 69,213,517
1,946,341,749 3,483,036,710 8,083,805,184 8,175,887,572 1,330,000,000 960,000,000 2,660,585,000 6,028,876,650
969,150,000 5,061,600,000 10,416,000,000 14,691,663,000 11,507,238,750 2,098,553,126 1,296,842,092 2,593,571,560 1,964,333,369 438,429,156 3,320,100,000 21,600,000 281,645,456 1,165,395,362 677,297,568 816,691,585
450,000,000 277,954,560
27,983,326,462 5,495,958,468 2,118,763,576 605,045,415 283,000,000
77,854,360 23,469,006 32,352,680 67,705,824 31,353,530 33,641,702 119,960,799 79,963,120 167,429,177 20,250,660 183,666,498 1,154,045,352 22,183,971 53,195,486 46,704,635 532,028,920 4,772,852
117,567,412 5,477,686 5,397,840
136,272,126 21,948,751 29,704,234 23,471,396 86,470,295
21,293,000 1,365,743,100 3,719,469,117 19,116,989 20,715,357 69,843,225 44,274,102 1,880,734
215,795,787 66,354,729 25,427,355 24,000,000 176,028,410 52,347,437 281,556,920 18,608,900
23,242,719 106,098,694
1,119,679,308 505,623,564 24,435,715 8,183,610
279,276,581
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 23rd April 2018
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,
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
NAWALOKA
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA (TS)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS.[X.0000] (+)
CEYLINCO INS. (+)
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[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC[X.0000]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
4.70 58.50
5.70 1.70
.10
13.00 12,812.50
418.00 1,000.00 1,800.00 95.00 25.70 22.70 172.90
1.50 .80
18.80 24.30
109.70 6.30 40.50 57.20 57.10 97.90 85.40 125.30 344.70 64.00 5.90 88.10 59.00 46.10 54.90 420.00
5.00 4.70 16.80 13.80 167.50
4.20
4.70 58.50
5.80 1.70
.10
13.00 9,990.00
418.00 1,000.00 1,800.00 95.00 25.70 22.70 175.10
1.50 .90
18.80 24.00
112.00 6.30 40.50 59.00 60.00 97.50 90.00 125.30 339.00 67.90 5.90
100.00 59.00 46.10 54.90 400.00
5.00 5.10 16.90 13.70 170.00
4.20
23/04/1823/04/18
23/04/1820/04/18
27/03/18
23/04/1816/04/18
23/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/18
23/04/1823/04/1823/04/1823/04/18
19/04/1823/04/1823/04/1819/04/1816/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1816/04/1823/04/1823/04/1823/04/1816/04/18
29/05/1523/04/1823/04/1823/04/1823/04/18
23/04/18
4.70 58.50
6.00 .00
.00
13.00 .00
420.00 1,000.10 1,800.00 96.80 26.20 23.00 176.00
1.50 .90
18.80 24.30
.00 6.70 40.60 .00 .00
98.50 90.00 125.30 339.00 67.90 5.90 .00
59.10 47.80 57.00 .00
.00 5.10 17.30 14.40 170.00
4.30
4.60 58.50
5.70 .00
.00
13.00 .00
417.60 995.00 1,800.00 94.50 25.60 22.70 171.50
1.50 .80
18.80 24.00
.00 6.30 40.50 .00 .00
97.00 85.00 125.30 339.00 67.90 5.90 .00
59.00 46.10 54.90 .00
.00 4.70 16.80 13.70 170.00
4.20
3,349,989 65,075,399
1,003,004 2,200
35,300
3,409,500 4,795
3,040,997 3,497,192 6,154,855 517,837 2,020,988 1,174,782 61,399
26,275 2,939,489 1,902,328
171,614,239
116,858 11,157,706 1,616,588 586,022 204,926
51,109,328 5,295,676 1,735,862 10,602
7,733,670 611,618,354
115,129 1,199,043 57,571,616 65,133,844
10,147
0 8,350
1,250,809 85,245,949 156,841
458,255
1,409,505,596 223,732,169
122,131,415 398,225,895
101,000,020
306,843,357 149,333
30,749,370 6,414,480 20,000,000 50,000,000 226,526,153 200,000,000 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 27,372,000 133,650,000 267,300,000 1,500,000
17,473,690 307,526,310 299,302,840 94,632,904 11,163,745
173,510,748
27615 6201
195725 0
0
34125 0
713658 1099995
68342400 1611254 3130980 277643 114347
3414 106663
7614 1153820
0 150177 89170
0 0
8556282 111480
3947326 2712 340
57224 0
59000 27662
1747764 0
0 23546
266441 431200
8670
116676
6,624,676,301 13,088,331,887
696,149,066 676,984,022
10,100,002
3,988,963,641 1,913,329,063
12,853,236,660 6,414,480,000 36,000,000,000 4,750,000,000 5,821,722,132 4,540,000,000 10,188,750,099
750,000,000 1,440,001,037 1,245,131,652 9,112,500,000
462,111,250 259,320,052 885,735,000 4,169,880,000 899,325,000
23,496,000,000 5,112,173,125 3,722,960,588 229,763,921 876,980,672 5,605,507,872 372,907,125 1,614,948,000 6,161,265,000 14,674,770,000 630,000,000
87,368,450 1,445,373,657 5,028,287,712 1,305,934,075 1,869,927,288
728,745,142
1,363,446,476 221,424,813
121,819,579 398,225,895
101,000,020
306,843,357 137,020
30,324,932 6,133,282 18,853,982 48,586,254 222,942,426 200,000,000 58,285,435
499,935,000 1,796,724,341 66,230,403 374,906,190
1,838,105 41,039,232 21,296,644 71,661,458 15,504,467 239,795,900 59,515,209 29,333,205 596,139
13,532,784 924,896,432 3,795,758 27,191,175 133,402,095 264,047,336 1,242,840
17,473,690 307,520,810 299,302,840 91,719,204 11,072,191
31,130,155
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 23rd April 2018
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X.0000]
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 (TS)
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 (TS)
DIALOG (+)
SLT (+)
MERC. SHIPPING
620.00 509.60
30.40 33.00 82.90 5.70
850.00 20.30 75.00 18.50 85.00 55.00 17.00 112.00 7.40
1,481.70 13.20 106.00
74.00 11.20
44.00 54.00
69.00 48.70 460.00 5.70
493.70 440.00 40.00 96.00 80.30
3.70 60.00 23.30
.10
13.90 28.30
79.00
620.00 500.00
30.40 33.50 82.20 5.80
850.60 19.50 74.80 18.50 88.80 55.90 17.50 112.00 7.40
1,300.00 13.20 106.00
74.00 11.50
35.10 55.00
69.50 49.10 460.00 5.70
498.00 430.00 40.00 99.80 80.20
3.80 57.40 23.30
.10
14.00 28.60
79.00
23/04/1823/04/18
23/04/1820/04/1820/04/1823/04/1823/04/1823/04/1820/04/1823/04/1823/04/1823/04/1823/04/1823/04/1823/04/1819/04/1823/04/1823/04/18
12/04/1823/04/18
18/04/1828/03/18
23/04/1823/04/1823/04/1823/04/1819/04/1802/04/1823/04/1819/04/1823/04/18
23/04/1823/04/1823/04/18
27/03/18
23/04/1823/04/18
23/04/18
620.00 515.00
30.50 .00 .00 5.80
851.00 20.50 .00
19.00 88.80 55.90 17.50 112.00 7.40 .00
13.20 107.00
.00 11.50
.00 .00
69.50 51.00 460.00 5.80 .00 .00
40.00 .00
81.00
3.90 62.00 24.40
.00
14.00 28.60
79.00
620.00 500.00
30.40 .00 .00 5.60
850.00 19.50 .00
18.40 88.80 55.90 17.00 112.00 7.40 .00
13.20 106.00
.00 10.60
.00 .00
69.00 49.10 460.00 5.70 .00 .00
40.00 .00
80.20
3.70 57.40 23.30
.00
13.90 28.00
79.00
85,354 17,551
7,803,436 1,371,075 130,625 37,658 37,023
72,372,814 21,091
22,641,612 15,051,480
45,826 1,144,768,002
84,704 104,017,561
120 1,939,267
4,373
123,782 39,426,245
701 3,841,383
568,278 380,388 108,800
13,401,520 4,510,067
4,403 36,043,872
18,285 5,874,159
169,785 217,191 247,792
1,875,432
7,681,119,416 812,260,003
1,393,821
5,808,290 1,742,490
12,657,555 81,250,000 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
750,000
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
182,400,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
2,844,990
308760 5075
3041 0 0
25952 90103
632188 0
560772 89
1006 60156 56000 7407
0 31786 46740
0 1680
0 0
49892 3779 2760
43649 0 0
5120 0
135429
1097060 7559 2354
0
549359 66333
3555
3,601,139,800 887,972,904
384,789,672 2,681,250,000 845,582,984 76,265,145
1,081,928,450 4,057,584,462 900,000,000 2,557,440,000 2,176,232,050 962,542,350
21,131,502,894 7,392,000,000 5,920,000,000 533,412,000 1,953,136,152 79,500,000
2,294,000,000 1,508,430,784
79,200,000 299,204,712
1,048,800,000 1,752,642,677 4,083,161,020 669,442,200 2,540,086,500 2,654,793,680 15,025,153,200 1,152,000,000 8,102,320,268
674,880,000 3,648,000,000 6,340,615,742
34,340,000
113,198,519,830 51,077,538,000
224,754,210
5,529,010 1,618,150
12,346,738 79,857,586 10,116,407 9,088,974 1,169,157
159,975,830 11,872,191 137,529,508 24,279,665 9,107,136
1,242,365,681 65,073,986 600,000,000
240,092 143,153,316
718,806
30,862,270 132,910,720
1,798,147 5,356,372
14,497,734 35,749,839 8,493,174
101,274,880 5,082,782 5,963,155
372,049,025 11,908,200 92,954,054
182,184,531 60,527,521 271,880,031
342,981,695
8,135,604,041 1,801,246,290
2,840,216
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 23rd April 2018
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
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
7.00
5.40 9.80 2.90 20.70 7.40 4.70
7.00
5.40 9.80 2.90 20.70 7.40 4.70
20/04/18
23/04/1819/04/1823/04/1823/04/1823/04/1823/04/18
.00
5.50 .00 3.00 20.80 7.40 4.70
.00
5.40 .00 2.90 20.70 7.30 4.70
15,415,801
19,514 3,386,706
152,556,156 527,262 9,627,499
309,390,871
50,495,900
109,088,112 582,278,117 500,000,000 58,390,263 747,109,731 821,869,169
0
214249 0
91701 10360 21430 5170
589,075,805 5,706,325,547 1,450,000,000 1,208,678,444 5,528,612,009 3,862,785,094
50,495,900
109,011,612 580,878,117 499,013,400 58,161,236 698,560,312 821,085,604
ffoksl fjkiaùï - fldgia /41
Daily Movements Corporate Debt on 23-04-2018ffoksl 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
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
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
COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/31/03/2100E
HNB/BC/12/06/18A14
HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BC/29/08/23A08
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2363
NTB/BD/08/11/21-C2364-12.8PABC/BC/30/10/19B9.5233
PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312
PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75
PABC/BD/29/09/18-C2314
SAMP/BD/20/03/23-C2390-12.5SAMP/BD/21/12/22-C2389-12.5SAMP/BC/04/12/18A13
10.75
11.25
12.25
12.00
12.15
12.75
12.60
10.63
13.00
10.50
12.75
12.00
15.50
11.75
13.00
11.25
8.33
7.75
14.00
11.50
16.75
8.00
.00
9.40
14.00
13.00
13.40
13.90
12.65
13.00
11.61
12.80
9.52
10.00
11.19
9.50
9.75
10.69
12.50
12.50
13.00
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
100
100
44,303,400
17,490,900
19,282,000
50,718,000
9,568,600
60,431,400
29,134,700
53,154,500
40,865,300
20,129,900
5,782,400
14,087,700
10,800,000
20,000,000
40,000,000
70,000,000
840,400
27,572,400
5,143,445
40,000,000
20,000,000
13,628,000
7,000,000
20,000,000
30,000,000
70,000,000
35,904,300
12,427,000
15,288,900
36,379,800
38,858,000
30,000,000
24,100
11,117,900
10,880,000
18,556,741
8,351,812
9,495,223
19,120,000
3,596,224
75,000,000
60,000,000
15,541,900
08/03/21
08/03/26
27/10/26
27/10/21
09/11/21
09/11/23
29/03/23
18/03/19
29/03/25
20/11/20
20/11/20
20/11/25
23/10/18
01/11/21
01/11/23
28/03/21
14/12/24
14/12/19
31/03/21
12/06/18
04/09/21
31/03/24
31/07/22
29/08/23
24/06/20
24/06/20
19/12/25
19/12/18
19/12/18
19/12/23
08/11/21
19/12/18
08/11/21
08/11/21
30/10/19
29/09/19
29/09/19
29/09/18
30/10/19
29/09/18
20/03/23
21/12/22
04/12/18
09/03/16
09/03/16
28/10/16
28/10/16
09/11/16
09/11/16
29/03/18
18/03/16
29/03/18
20/11/15
20/11/15
20/11/15
24/10/13
01/11/16
01/11/16
28/03/16
15/12/14
15/12/14
25/05/07
13/06/13
05/09/11
07/06/07
01/08/07
30/08/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
08/11/16
19/12/13
08/11/16
08/11/16
30/10/14
29/09/15
29/09/15
29/09/15
30/10/14
29/09/15
20/03/18
21/12/17
04/12/13
2
2
2
2
1
1
1
1
1
2
4
1
1
1
1
1
2
2
0
1
2
0
1
1
0
1
1
2
1
1
2
2
2
1
2
2
2
2
1
2
2
2
2
27-07-2017
17-03-2016
26-02-2018
29-03-2017
09-04-2018
11-03-2015
27-11-2017
20-04-2018
08-12-2017
21-06-2017
31-12-2014
20-11-2017
08-01-2018
20-04-2018
18-01-2018
26-05-2017
02-12-2016
18-01-2018
29-03-2017
31-12-2014
15-09-2017
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
100.00
100.00
100.00
109.16
100.00
99.85
89.40
100.00
100.00
20.90
101.70
100.00
14.68
100.00
70.13
63.81
101.64
119.95
100.00
112.35
117.05
100.00
108.81
100.00
100.00
100.00
100.00
100.00
100.00
99.94
100.00
100.00
100.00
98.50
81.40
100.00
100.00
99.96
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
122.86
100.00
100.00
94.00
100.00
85.00
20.90
101.59
100.00
14.68
100.00
82.24
63.81
86.00
100.50
98.50
99.53
86.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.00
07/09/18
07/09/18
26/04/18
26/04/18
07/11/18
07/11/18
28/03/19
16/03/19
28/03/19
17/05/18
19/05/18
17/11/18
23/10/18
30/10/18
30/10/18
27/03/19
29/06/18
29/06/18
09/06/18
29/06/18
29/06/18
29/08/18
29/12/18
29/12/18
29/06/18
19/12/18
29/12/18
06/05/18
29/06/18
06/05/18
06/11/18
27/04/18
27/09/18
27/09/18
27/09/18
27/10/18
27/09/18
19/09/18
20/06/18
29/06/18
42
Daily Movements Corporate Debt on 23-04-2018ffoksl 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
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
ARPICO
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/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/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6
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/30/09/18C16.5
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
13.40
8.25
10.73
12.75
10.18
9.90
8.10
9.60
9.90
10.30
10.00
8.00
13.50
13.20
12.85
10.46
13.00
13.75
8.75
8.35
8.60
8.60
10.72
10.45
10.95
10.25
11.12
7.85
7.60
11.00
9.75
10.25
11.00
11.25
9.00
9.35
16.50
16.75
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
34,458,100
31,765,500
473,500
59,526,500
2,587,300
67,412,700
38,234,500
15,973,900
14,380,500
5,619,500
4,026,100
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
300
18,665,200
25,055,200
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
3,510,000
2,772,000
390,100
04/12/18
14/12/19
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/18
31/12/18
31/12/20
31/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
22/12/19
22/12/20
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
30/09/18
30/09/18
28/11/18
04/12/13
15/12/14
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
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
30/09/13
30/09/13
29/11/13
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
1
2
0
4
16-10-2017
25-07-2017
16-02-2018
26-01-2018
18-12-2015
07-03-2017
09-04-2018
24-08-2016
09-03-2017
07-01-2015
30-03-2015
11-04-2018
13-11-2015
13-11-2015
26-03-2018
14-12-2017
07-04-2017
08-01-2018
115.95
94.66
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.06
100.00
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.00
100.00
100.00
98.20
100.00
100.00
122.85
46.60
100.00
100.50
87.00
100.00
99.00
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
97.00
100.00
100.00
101.49
100.00
100.28
100.00
98.50
100.00
100.00
99.50
81.57
101.14
04/12/18
29/12/18
08/06/18
07/06/18
17/05/18
17/05/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
22/06/18
28/09/18
28/09/18
28/09/18
12/07/18
12/07/18
12/07/18
22/12/18
22/06/18
22/12/18
22/06/18
17/05/18
17/05/18
17/05/18
17/05/18
29/05/18
05/09/18
05/09/18
29/09/18
29/09/18
29/09/18
16/05/18
29/09/18
28/12/18
28/12/18
29/06/18
29/06/18
43
Daily Movements Corporate Debt on 23-04-2018ffoksl 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 FINANCIALSARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
ARPI/BC/28/11/18A16.67
CDB/BD/27/03/23-C2392-13.75CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351
CFIN/BC/12/12/18C13.5
CFIN/BC/12/12/18D13.95
CFIN/BD/01/06/19-C2300-9
CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFIN/BC/17/06/18C14.75
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2333-10.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18C15
LFIN/BC/28/11/18A14
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9
LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2266-9
MBSL/BD/02/05/22-C2380
MBSL/BD/12/11/19-C2267-8.75MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05
16.67
13.75
15.50
16.00
12.75
15.00
14.20
10.38
13.50
13.95
9.00
8.35
9.52
14.75
14.00
9.75
11.23
10.40
10.50
9.67
10.00
11.38
12.50
10.50
13.25
12.75
14.50
15.00
14.00
9.00
9.25
9.10
12.65
9.00
13.00
15.00
14.50
9.00
12.11
8.75
10.50
9.05
100
100
100
100
100
100
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
3,169,700
10,669,900
3,103,600
6,653,600
9,983,700
242,800
9,330,100
16,300
6,000,000
10,000,000
5,000,000
2,500,000
17,500,000
1,400,000
1,854,000
50,000,000
2,500,100
17,499,900
10,000,000
4,501,300
9,498,700
10,500
10,000,000
9,989,500
20,000,000
10,000,000
7,570,100
6,028,500
6,401,400
2,500,600
47,489,100
10,300
7,500,000
50,000,000
20,000,000
8,057,600
11,932,300
9,097,700
10,100
10,902,300
2,000,000
10,000,000
28/11/18
27/03/23
19/12/18
19/12/18
03/06/21
19/12/18
27/03/23
03/06/21
12/12/18
12/12/18
01/06/19
01/06/18
01/06/20
17/06/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
29/08/19
29/08/19
04/12/20
05/08/19
04/12/20
11/12/22
11/12/22
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
30/07/19
24/11/19
30/07/22
02/05/22
02/05/22
12/11/19
02/05/22
12/11/19
05/11/18
26/12/19
29/11/13
28/03/18
19/12/13
19/12/13
03/06/16
19/12/13
28/03/18
03/06/16
12/12/13
12/12/13
01/06/15
01/06/15
01/06/15
17/06/13
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
29/08/14
29/08/14
04/12/15
05/08/14
04/12/15
11/12/17
11/12/17
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
03/05/17
03/05/17
13/11/14
03/05/17
13/11/14
05/11/14
26/12/14
12
2
2
1
2
4
1
2
2
1
2
2
1
4
1
1
2
2
4
4
4
2
1
2
2
2
2
1
12
4
1
2
2
4
2
1
2
1
2
2
1
2
07-11-2017
18-01-2018
09-11-2017
10-09-2014
12-12-2017
10-12-2015
11-08-2015
02-12-2014
14-08-2014
13-10-2017
09-02-2018
08-03-2018
26-03-2018
18-12-2017
09-01-2018
11-08-2015
09-01-2018
29-03-2016
18-04-2017
10-08-2017
08-12-2017
22-06-2015
22-03-2018
100.00
100.00
100.00
100.00
99.83
100.00
100.00
100.00
100.23
100.00
100.00
100.00
101.15
1,172.57
100.00
100.67
100.00
100.00
99.00
100.00
100.00
100.00
99.97
94.67
100.00
100.00
112.98
100.00
111.00
86.63
100.00
100.00
100.00
93.60
100.13
100.00
100.00
97.35
100.00
100.00
100.00
100.00
104.15
100.00
100.00
101.55
100.02
110.00
100.00
100.00
98.50
111.14
100.00
100.00
100.00
1,142.13
110.34
100.00
100.00
100.00
96.50
100.00
100.00
100.00
100.13
95.24
100.00
100.00
101.00
100.50
102.00
90.84
100.00
100.00
100.00
91.24
100.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
29/04/18
27/09/18
18/06/18
18/12/18
31/05/18
16/06/18
27/03/19
31/05/18
29/06/18
12/12/18
29/06/18
01/06/18
29/12/18
17/06/18
29/12/18
29/12/18
08/06/18
08/06/18
29/06/18
29/06/18
29/06/18
31/05/18
29/12/18
31/05/18
11/06/18
11/06/18
29/06/18
28/11/18
29/04/18
29/06/18
29/12/18
29/06/18
29/07/18
29/06/18
29/07/18
02/05/18
01/05/18
29/12/18
01/05/18
29/06/18
02/11/18
22/06/18
44
Daily Movements Corporate Debt on 23-04-2018ffoksl 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
PEOPLES LEASINGPEOPLES 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 LANKA
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/12/11/19-C2322-9.6
PLC/BC/23/09/18B9.625
SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15
SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5
SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
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/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
SINS/BD/15/03/19-C2343
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/18C14.5
BOC/BD/28/12/21-C2376-
9.95
11.90
12.25
12.60
9.60
9.63
13.25
12.50
11.77
11.52
13.75
15.00
11.50
14.50
9.95
12.00
15.00
15.50
10.25
14.75
15.00
14.75
14.25
14.50
7.85
12.09
14.00
14.15
14.15
14.35
14.40
14.45
10.50
8.60
9.50
10.97
8.50
9.00
14.50
13.25
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
38,242,200
5,420,400
6,593,500
67,986,100
21,757,800
11,999,300
1,895,100
3,972,700
622,700
100
23,509,400
12,500,000
4,093,000
4,166,680
15,000,000
5,907,000
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
29,299,800
700,200
15,394,400
1,750,200
7,603,500
6,146,400
79,981,764
12/11/20
16/11/19
16/11/20
16/11/21
12/11/19
23/09/18
09/11/19
09/11/18
09/11/20
09/11/19
09/11/20
10/12/18
06/04/19
10/09/18
17/06/20
06/04/20
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
07/06/18
07/06/18
15/03/19
26/12/18
26/12/19
20/12/18
28/12/21
13/11/15
16/11/16
16/11/16
16/11/16
13/11/15
24/09/14
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/13
06/04/16
10/09/13
17/06/15
06/04/16
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
08/06/15
08/06/15
15/03/16
26/12/14
26/12/14
20/12/13
29/12/16
1
2
2
2
2
1
2
2
2
2
2
4
2
4
1
2
2
1
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
2
2
2
2
2
1
02-12-2016
21-09-2017
13-02-2015
16-04-2018
27-11-2017
22-01-2018
02-01-2017
27-07-2016
02-09-2016
18-04-2017
10-01-2018
20-07-2016
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
09-05-2017
15-06-2015
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.50
100.00
100.00
100.00
102.03
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
100.00
117.58
100.00
100.00
100.00
100.00
99.96
100.00
103.84
100.00
99.70
100.00
100.00
100.00
100.12
99.88
102.00
100.00
100.00
100.00
101.05
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
95.00
100.00
100.00
100.00
114.06
100.00
10/11/18
14/05/18
14/05/18
14/05/18
10/05/18
23/09/18
08/05/18
08/05/18
08/05/18
08/05/18
08/05/18
09/06/18
05/10/18
29/06/18
29/12/18
05/10/18
29/09/18
20/02/19
29/09/18
29/06/18
29/06/18
29/06/18
26/05/18
29/06/18
29/09/18
17/06/18
17/06/18
29/06/18
29/06/18
29/06/18
29/06/18
29/06/18
14/09/18
07/06/18
07/06/18
14/09/18
22/06/18
22/06/18
29/06/18
27/12/18
45
Daily Movements Corporate Debt on 23-04-2018ffoksl 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
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
13.25BOC/BD/05/10/23-C2321
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/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/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-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13
10.72
8.25
10.72
8.00
9.50
7.75
8.00
8.25
9.97
9.97
12.75
10.47
10.47
13.75
13.00
12.60
11.13
11.13
13.25
13.25
9.40
9.10
9.50
10.75
8.81
8.71
9.00
12.50
8.90
13.50
13.00
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
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
7,836
200
10,200
16,000,000
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
3,610,200
101,300
21,288,500
10,000,000
10,000,000
10,780,100
14,219,900
05/10/23
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
28/12/24
28/12/24
28/12/21
24/10/23
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
24/12/19
20/09/21
20/09/19
06/10/15
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
29/12/16
29/12/16
29/12/16
25/10/13
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
24/12/14
20/09/16
20/09/16
2
1
2
4
1
4
1
1
2
2
1
2
2
1
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
29-03-2018
05-01-2016
09-08-2017
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
02-07-2015
29-03-2017
26-03-2018
100.00
100.00
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
117.32
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
100.00
100.00
99.80
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
101.50
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
99.98
100.00
100.00
04/10/18
04/10/18
04/10/18
04/07/18
04/10/18
20/06/18
20/09/18
20/09/18
20/09/18
20/09/18
27/12/18
27/06/18
27/06/18
24/10/18
24/10/18
24/04/18
24/04/18
24/04/18
24/10/18
24/10/18
09/06/18
09/06/18
29/12/18
29/12/18
29/06/18
29/06/18
29/12/18
03/10/18
29/12/18
18/09/18
18/09/18
46
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< 47
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/!
48