sec sri lanka€¦ · equity market / 6,563.69 6,572.29 price indices all share index this week...

EQUITY MARKET /

6,563.69 6,572.29

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

2,307,952,302

1,051,459,178

557,864,859

2,052,561,084

2,782,701,005

1,550,857,723

820,717,801

VOLUME OF TURNOVER (No.)

Domestic

Foreign

137,742,813 187,314,403

117,436,660

20,306,153

160,441,381

26,873,022

TRADES (No.)

Domestic

Foreign

26,320

24,744

1,576

27,184

25,933

1,251

Listed Companies (No.)

Traded Companies (No.)

2,865,817,161 3,603,418,807

1,814,357,982

270 268

299 299

This Week Prv. Week

16-02-2018fldgia fjf<|fmd< / gq;Fr;re;ij

ñ, o¾Ylhka

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

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

fle;j thuk;

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

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

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

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

tpahghuk; epiwTw;w fk;gdpfs;

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

3705.21 3730.18

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

4 4

1

shanika

Stamp

shanika

Stamp

shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

2,865,817,161Equity

Corporate Debt

Government Debt 0

10,993,276

Prv. Week

3,603,418,807

0

1,504,198

A I A INSURANCE

EAST WEST

SOFTLOGIC

SOFTLOGIC CAP

LUCKY LANKA [X]

Company

347.00

12.60

18.10

4.70

1.00

VWA Prv. WeekClose (Rs.)

489.40

16.80

24.00

5.90

1.20

VWA Week Close (Rs.)

142.40

4.20

5.90

1.20

0.20

Change(Rs.)

41.04

33.33

32.60

25.53

20.00

Change%

530.00

17.30

24.20

6.40

1.20

High(Rs.)

340.00

11.90

17.50

4.50

1.10

Low(Rs.)

28,895

3,436,382

33,119,892

17,949,213

147,276

No ofShares

12,879,247.90

53,647,383.60

703,805,098.80

107,022,651.10

162,214.20

Turnover (Rs.)

392

1,160

2,487

2,184

24

No of Trades

INDUSTRIAL ASPH.SWARNAMAHAL FINPRIME FINANCETEA SMALLHOLDERBERUWALA RESORTS

Company

394.60 2.10 24.30 39.70 .80

VWA Prv. WeekClose (Rs.)

300.00 1.60 21.00 34.60 .70

VWA Week Close (Rs.)

(94.60)(0.50)(3.30)(5.10)(0.10)

Change(Rs.)

(23.97)(23.81)(13.58)(12.85)(12.50)

Change%

306.50 2.20 23.90 39.50 .80

High(Rs.)

300.00 1.60 20.50 34.00 .70

Low(Rs.)

988 3,914,500 11,522 2,087

300,402

No ofShares

296,821.50 7,116,416.50 254,290.50 71,860.70 210,669.00

Turnover (Rs.)

19 503 5 15 40

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,563.69 6,369.26ASI 6,572.29 6,410.11 3.05

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 2,244,088 215,145

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

22,967

17

5,505

14

2 2

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

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

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

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

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

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

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

10.90

1.33

3.01

3,004,928,953,692

10.92

1.34

3.00

3,008,852,284,423

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

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

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

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

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

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

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

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

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

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

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

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

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

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

S&P SL 20 3,705.21 3,671.72 3,810.05 3,698.80 .91

2

PUBLICATIONS

PUBLICATIONS

CSE Weekly 2018-02-16

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

සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV. ALLOTMENT

ෙශේෂ මහා සභා

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

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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF ALLOT.

ෙකොටස් ලබා�ෙ�

� ය !"# $%ම

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

!!!!

TRADING OF RIGHTS COMMENCE

S 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<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!

-Xkqk<kqgkq-Xkqk<kqgkq-Xkqk<kqgkq-Xkqk<kqgkq

LOLC Finance PLC 01 for 02 26-02-2018 27-02-2018 02-03-2018 08-03-2018 15-03-2018 16-03-2018

Issue Price Rs. 4.20 to raise additional Capital to ensure compliance with CBSL Direction No. 02 of 2006 (Risk Weighted Capital Adequacy Ratio ) and enhance the tier 1 capital base of the company. The proceeds will be utilized to fund future business growth.

Sampath Bank PLC 03 for 13 07-03-2018 08-03-2018 16-03-2018 22-03-2018 29-03-2018 02-04-2018

Issue Price Rs. 250/= The purpose for which the proceeds of the issue will be used is: To increase the Tier 1 capital of the Bank to comply with Basel III requirements.

City Housing & Real Estate Company PLC

01 for 02 Dates to be Notified

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

Pelwatte Sugar Industries PLC

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

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

Softlogic Holdings PLC 24 for 100 Dates to be Notified

Issue Price Rs. 17/= The proceeds from the Rights Issue will be used to partly settle the short-term debt and the long-term bank borrowings. The excess of the proceeds if any shall be used by the company after settling the debt, to reduce the general indebtedness of the company.

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 enhance the working capital of such subsidiaries.)

Adam Investments PLC 01 for 01 Dates to be Notified

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

Summit Finance PLC 03 for 05 Dates to be Notified

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

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 used to partly settle the bank borrowing and excess of the proceeds will be used for working capital needs of the company. The shares will rank pari passu

R I L Property PLC One (01) new ordinary Voting Share for every Three (03) ordinary Voting Shares.

Dates to be Notified

Issue Price Rs. 8.00 the purpose for which the proceeds are utilized is part settlement of the long term facilities obtained by the Company.

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

3

PUBLICATIONS

PUBLICATIONS


CAPITALIZATION OF RESERVES / සං$ත පා'ධ)කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz<

COMPANY

සමාගම gl<heq

PROPORTION

සමා�පාතය uqgqkisivl

GENERAL MEETING / ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම

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

XC DATE / 0නය /

Kqgkq

CONSIDERATION (RS.) අෙ123ත ලාභය (5.) gVk<kqz<!ogit<th<hMl<!

ohXlkq)'hi*

C T Holdings PLC 01 for 10 To be notified 3,295,750,500.00

Cargills (Ceylon) PLC 01 for 07 To be notified 6,400,000,000.00

C T Land Development PLC 02 for 03 To be notified 1,495,000,000.00

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


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

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

FINAL/INTERIM

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

SHAREHOLDER’S MEETING

ෙකොටස් &'ය4ෙ; �ස්�ම

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

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF PAYMENT

ෙග�ම <=කරන �නය

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

Commercial Bank of Ceylon PLC (Voting & Non-Voting)

Rs. 3.00 Second Interim Not Applicable 08-02-2018 20-02-2018

Teejay Lanka PLC Rs. 0.70 First Interim Not Applicable 08-02-2018 20-02-2018

Mercantile Investments & Finance PLC 8.00 Second Interim Not Applicable 12-02-2018 19-02-2018

Vallibel Power Erathna PLC 0.30 Interim Not Applicable 12-02-2018 22-02-2018

John Keells Holdings PLC 2.00 Second Interim Not Applicable 12-02-2018 22-02-2018

Senkadagala Finance PLC 0.95 Interim Not Applicable 15-02-2018 21-02-2018

B P P L Holdings PLC 0.24 Interim Not Applicable 16-02-2018 27-02-2018

Hayleys Fibre PLC 2.00 First Interim Not Applicable 19-02-2018 27-02-2018

Chevron Lubricants Lanka PLC 2.25 Fourth Interim Not Applicable 20-02-2018 02-03-2018

Asia Siyaka Commodities PLC 0.15 Interim Not Applicable 20-02-2018 02-03-2018

HNB Assurance PLC 6.00 Interim Not Applicable 21-02-2018 05-03-2018

People’s Insurance PLC 1.00 Second Interim Not Applicable 22-02-2018 05-03-2018

Lotus Hydro Power PLC 0.35 Interim Not Applicable 23-02-2018 07-03-2018

AIA Insurance Lanka PLC 91.00 First & Final Not Applicable 26-02-2018 07-03-2018

Ceylon Tobacca Company PLC 11.80 (Less WHT) Final 25-04-2018 26-04-2018 08-05-2018

Dialog Axiata PLC 0.46 (Subject to Tax) Final Dates to be notified

UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව8වස්ථා:තෙ; < =ෙශේෂෙය� සඳහ� කර ෙනොමැ� =ෙටක� ලාභාංශ සාමාන8 ස�A�යB� 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

0නය සඳහා �ෙ!දනය� එළෙඹන 0නෙ;� ෙග=ය F� XC /XR/XD BOLD ෙවනස්$%ම

Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl

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

COMPANY


EGM

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

CONSOLIDATION BASED ON SHAREHOLDING AS AT

ෙමම 0නය වන =ට ෙකොටස් ��ක� මත පදන� G

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

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �Hවන කාලය ui<k<kgl<!

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

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 0නය

ui<k<kg!Nvl<hk<kqgkq

York Arcade Holdings PLC

30th October 2017

End of trading on 15th

February 2018

16th February 2018 to 20th February 2018

(Both days inclusive)

21st February 2018

CONSOLIDATION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING/ෙකොටස් සංස්ථාපනය මහා සභා �ස්�මක� ෙකොටස් ��ය� =J� ලබාෙදන අ�මැ�යට යට ෙ!. /hr<G!yVr<gqj{h<H?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK

4

PUBLICATIONS

PUBLICATIONS


SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY


PROPORTION

සමා�පාතය uqgqkisivl

SHAREHOLDER’S MEETING

ෙකොටස් ��ය�ෙ' �ස්�ම hr<GkivI!%m<ml<

XD DATE / 0නය /

Kqgkq

CONSIDERATION (RS.) අෙ123ත ලාභය (5.)

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

Sampath Bank PLC 01 Share for 19.72803355 shares Dates to be notified 3,956,178,141.72

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

COMPANY NAME

සමාගම gl<heqbqe<!ohbv!

REPURCHASE PRICE(Rs.)

ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල

(7) lQt<ogit<ueU!uqjz

PROPORTION

සමා�පාතය ntU!

DATE OF OPENING THE OFFER TO REPURCHASE !ප-'ල� ගැ1ම සදහා ආර�භය

ලබන �නය lQt<ogit<ueUg<gie!

ogijmLjeuqe<!Nvl<h!kqgkq!

DATE OF CLOSING OF OFFER TO REPURCHASE !ප-'ල� ගැ1ම සදහා අවසාන

&'ක� ලබන �නය

lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!

kqgkq!

Watawala Plantations PLC Rs.33/- 1:6 06-02-2018 20-02-2018

WATCH LIST/ෙවො? �ස්@/ெவா�� லி�

COMPANY සමාගම gl<heq

INITIAL DATE OF TRANSFER

AK�ම Lයා මක G

0නය lix<xh<hm<m!kqgkq

REASON ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

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

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

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

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

Central Investments & Finance PLC

10-Sep-2013

• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.

• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-SEP-2017

• Non payment of Listing Fees for the years 2014 to 2016

PC House PLC

05-Jun-2014


• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-SEP-2017


PC Pharma PLC

05-Jun-2014


• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-SEP-2017


Agalawatte Plantations PLC

15-Jun-2016

• Non submission of Financial Statements for the quarter ended 30-SEP-2016 & 30-DEC-2016

• “ In terms of Rule 7.5 (c) (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

• Non submission of Financial Statements for the quarter ended 30-SEP-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.

5

PUBLICATIONS

PUBLICATIONS


WATCH LIST/ෙවො? �ස්@/ெவா�� லி�

COMPANY


INITIAL DATE OF TRANSFER

AK�ම Lයා මක G

0නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

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


Radiant Gems International PLC

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


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

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

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

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

NARRATION CHANGE:NARRATION CHANGE:NARRATION CHANGE:NARRATION CHANGE: Agalawatte Plantations PLC Submission of Interim Financial Statements as at 31st March 2017, 30th June 2017 and 30th September 2017

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


EFFECTIVE DATE

වලංA �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

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

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

Pelwatte Sugar Industries PLC(Under Liquidation)

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

Touchwood Investments PLC (Under Liquidation)

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

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

Distilleries Company of Sri Lanka PLC

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

Kalpitiya Beach Resort PLC 04-July-2017

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

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

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� BMම අ �Hවා 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

වලංA �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.

Property Development PLC 09-Feb-2018 Please note that trading PDL.N0000 has been suspended subsequent to the De-Listing announcement published by the company.

6

PUBLICATIONS

PUBLICATIONS


TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� BMම තාවකාKකව අ �Hවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංO 0නය/

osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<

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

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.

LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැBස්(ගත සමාග� - වා9Dක මහා සභා �ස්�� /බඳ !ෙEදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<kN{<Mh<!ohiKg<%m<m!nxquqk<k!!!!

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

COMPANY සමාගම gl<heq

DATE 0නය kqgkq

VENUE ස්ථානය -ml<

TIME ෙ!ලාව Ofvl<

DFCC Bank PLC 19-02-2018 Oak Room, Cinnamon Grand, Colombo, No. 77, Galle Road, Colombo 03. 10.00 a.m.

Janashakthi Insurance PLC 24-02-2018 “Nuga Sewana” Hall, BMICH, Bauddhaloka Mawatha, Colombo 07. 10.00 a.m

Sampath Bank PLC 26-02-2018 Cinnamon Grand Colombo,”Oak Room” No. 77, Galle Road, Colombo 03 10.00 a.m.

LOLC Finance PLC 26-02-2018 LOLC Auditorium, No. 100/1, Sri Jayawardenepura Mawatha, Rajagiriya. 10.00 a.m.

Anilana Hotels And Properties PLC 27-02-2018 Sri Lanka Japan Cultural Center (Sasakawa Hall), No. 04, Bala Tampoe Lane, Colombo 03.

09.30 a.m.

Sampath Bank PLC 07-03-2018 Hotel Galadari, Grand Ballroom, No. 64, Lotus Road, Colombo 01. 09.30 a.m.

INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-03-2017 /2017-03-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8

පකාශන /42424242....14141414....3131313128!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!lik!gizk<kqx<gie!28!-z<!LcujmBl<!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!!!!! !!!!COMPANY/සමාගම/gl<heq

Agalawatte Plantations PLC INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-06-2017 /2017-06-30 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /41414141....17171717....3128!3128!3128!3128!-z<!LcujmBl-z<!LcujmBl-z<!LcujmBl-z<!LcujmBl<!lik!gizk<kqx<gie!<!lik!gizk<kqx<gie!<!lik!gizk<kqx<gie!<!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!!!!! !!!! !!!!

COMPANY/සමාගම/gl<heq


!!!! !!!!INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-09-2017 /2017-09-30 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /41414141....1:1:1:1:....3128!3128!3128!3128!-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<k-z<!LcujmBl<!lik!gizk<kqx<gie!qx<gie!qx<gie!qx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!!!!! !!!!

COMPANY/සමාගම/gl<heq


COMPANY


DATE

0නය kqgkqkqgkqkqgkqkqgkq

VENUE

ස්ථානය -ml<-ml<-ml<-ml<

TIME

ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

HNB Assurance PLC 27-03-2018 Auditorium of Level 22,”HNB Towers” No, 479, T.B.Jayah Mawatha,Colombo 10.

10..00 a.m.

National Development Bank PLC 28-03-2018 Auditorium of the NDB-EDB Tower ,3rd Floor, No.42, Navam Mawatha, Colombo 02.

10.00 a.m.

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

10.00 a.m.

DFCC Bank PLC 28-03-2018 Cinnamon Lakeside, No. 115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.

10.30 a.m.

Commercial Bank of Ceylon PLC 28-03-2018 Hotel Galadari, No. 64, Lotus Road, Colombo 01. 02.00 p.m.

Union Bank of Colombo PLC 28-03-2018 Auditorium of Sri Lanka Foundation of No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

02.00 p.m.

Pan Asia Banking Corporation PLC 29-03-2018 The Kingsbury (Location-The Winchester Basement Level) No. 48, Janadhipathi Mawatha, Colombo 01.

09.30 a.m.

Seylan Bank PLC 29-03-2018 Samudra Ballroom, Hotel Taj Samudra, Colombo 03. 10.00 a.m.

Sampath Bank PLC 29-03-2018 To be notified

7

PUBLICATIONS

PUBLICATIONS


INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8

පකාශන /42.23.3128!-z<!LcujmBl<!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!! ! ! ! ! ! ! !

COMPANY/සමාගම/gl<heq COMPANY/සමාගම/gl<heq

Dialog Axiata PLC Dilmah Ceylon Tea Company PLC

Central Induatries PLC Distilleries Company of Sri Lanka PLC

Central Finance Company PLC Raigama Wayaba Salterns PLC

BPPL Holdings PLC Melstacorp PLC

Sinhaputhra Finance PLC The Nuwaraeliya Hotels Company PLC

Commercial Credit & Finance PLC First Capital Treasuries PLC

Browns Beach Hotels PLC First Capital Holdings PLC

Aitken Spence Hotel Holdings PLC Dunamis Capital PLC

Aitken Spence PLC Tangerine Beach Hotels PLC

Cargo Boat Development Company PLC Lanka Milk Foods (CWE) PLC

Renuka City Hotel PLC Swarnamahal Financial Services PLC

The Fortress Resorts PLC Lanka Aluminium Industries PLC

TAL Lanka Hotels PLC Panasian Power PLC

RIL Properties PLC Ceylon Beverage Holdings PLC

Horana Plantations PLC Vidullanka PLC

Dolphin Hotels PLC Samson International PLC

Serendib Hotels PLC Arpico Finance Company PLC

Hotel Sigiriya PLC Nawaloka Hospitals PLC

Hemas Holdings PLC Asia Capital PLC

Hayleys PLC Gestetner of Ceylon PLC

Harischandra Mills PLC Beruwala Resorts PLC

Browns Investments PLC Lotus Hydro Power PLC

Candor Opportunities Fund Sigiriya Village Hotels PLC

Richard Pieris and Company PLC Colombo Investment Trust PLC

Richard Pieris Exports PLC Colombo Fort Investments PLC

Maskeliya Plantations PLC Industrial Asphalts (Ceylon) PLC

Kegalle Plantations PLC Prime Finance PLC

Namunukula Plantations PLC Abans Electricals PLC

Ramboda Falls PLC Acme Printing & Packaging PLC

Indo Malay PLC Associated Motor Finance Company PLC

Good Hope PLC Lion Brewery Ceylon PLC

Selinsing PLC Marawila Resorts PLC

Shalimar (Malay) PLC Ceylon Investment PLC

CIC Holdings PLC Ceylon Guardian Investment Trust PLC

Lanka Walltiles PLC Guardian Capital Partners PLC

Ceylon Tea Brokers PLC Pegasus Hotels of Ceylon PLC

Lanka Ceramic PLC Tess Agro PLC

Jetwing Symphony Limited Kotmale Holdings PLC

Chemanex PLC Cargills (Ceylon) PLC

Kelsey Developments PLC Odel PLC

Renuka Capital PLC Renuka Hotels PLC

Mahaweli Reach Hotels PLC Carson Cumberbatch PLC

Bimputh Finance PLC Bukit Darah PLC

Equity Two PLC Convenience Foods (Lanka) PLC

Elpitiya Plantations PLC HNB Assurance PLC

Sierra Cables PLC Piramal Glass Ceylon PLC

Hunters & Company PLC AIA Insurance Lanka PLC

Aitken Spence Plantation Managements PLC Royal Ceramics Lanka PLC

Royal Palms Beach Hotels PLC Kotagala Plantations PLC

Ceylon Tobacco Compay PLC Lankem Developments PLC

Citizens Development Business Finance PLC Lankem Ceylon PLC

Serendib Land PLC Muller and Phipps (Ceylon) PLC

Taprobane Holdings PLC The Colombo Fort Land & Building PLC

SMB Leasing PLC Laxapana Batteries PLC

8

PUBLICATIONS

PUBLICATIONS


INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 0ෙන� අවස� G කාලය සදහා අ�5 Pල8 පකාශන /42.23.3128!-z<!LcujmBl<!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!! ! ! ! ! ! !

COMPANY/සමාගම/gl<heq COMPANY/සමාගම/gl<heq

C. M. Holdings PLC Asiri Hospital Holdings PLC

E. B. Creasy & Company PLC Anilana Hotels and Properties PLC

York Arcade Holdings PLC Multi Finance PLC

Softligic Holdings PLC Printcare PLC

Ceylon Hospitals PLC City Housing & Real Estates Co. PLC

ACL Cables PLC Abans PLC

Mercantile Shipping Company PLC Brown & Company PLC

Nation Lanka Finance PLC Commercial Leasing & Finance PLC

Laugfs Gas PLC Trade Finance & Investments PLC

MTD Walkers PLC Orient Finance PLC

The Kandy Hotels Company (1938) PLC Lanka Ventures PLC

Millennium Housing Developers PLC C T Holdings PLC

Ceylon Hotels Corporation PLC C T Land Development PLC

Alliance Finance Company PLC Diesel & Motor Engineering PLC

Pradeshiya Sanwardana Bank PLC The Finance Company PLC

ACL Plastics PLC LVL Energy Fund Limited

Resus Energy PLC LOLC Finance PLC

Singhe Hospitals PLC Colombo Trust Finance PLC

Ascot Holdings PLC Softlogic Capital PLC

Kelani Cables PLC Blue Diamonds Jewellery Worldwide PLC

Lee Hedges PLC Hikkaduwa Beach Resort PLC

Lanka Orix Leasing Company PLC Waskaduwa Beach Resort PLC

Agstar PLC Citrus Leisure PLC

Brac Lanka Finance PLC Sampath Bank PLC

Eden Hotel Lanka PLC

Palm Garden Hotels PLC

Browns Investments PLC

Brown Capital PLC

Vallibel One PLC

Asiri Surgical Hospital PLC

CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙIඛ / K�"�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<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<!!!!

ANNOUNCEMENT �ෙ!දනය nxquqk<kz<

DATE 0නය kqgkq

ONAL.N0000 & KZOO.N0000- Trading Halted

Please note that trading of ONAL.N0000 & KZOO. N0000 has been halted pending announcement.

09-02-2018

ONAL. N0000 & KZ000- Trading Halt Lifted

Please note that trading halt imposed on ONAL. N0000 & KZOO. N0000 has been lifted.

12-02-2018

HPFL. N0000 – Trading Halted

Please note that HPFL.N0000 trading has been halted pending dividend announcement

14-02-2018

HPFL.N0000- Trading Halt Lifted

Please note that the trading halt imposed on HPFL. N0000 has been lifted.

14-02-2018

MELS. N0000-Trading Halted Trading of MELS. N0000 has been halted pending announcement.

15-02-2018

MELS. N0000-Trading Halted Trading of MELS. N0000 has been halted pending announcement.

15-02-2018

SAMP. N0000- Trading Halted Please note that SAMP. N0000 trading has been halted penind scrip dividend announcement.

16-02-2018

SAMP. N0000- Trading Halt Lifted Please note that the trading halt imposed on SAMP.N0000 has been lifted.

16-02-2018

9

PUBLICATIONS

PUBLICATIONS


ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාMක තැ�Eකාර ආයතන හා ෙකොටස් තැ�Eකාර ආයතනය4 & !ෙEදනය / hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</

CANDOR EQUITIES LIMITED- RESIGNATION OF ACTING CHIEF EXECUTIVE OFFICER

The Company informed that Mr. R. Perera will resign from the position of Acting Chief Executive Officer of the Company with effect from 15th of March 2018.

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<!!!!!

COMPANY/සමාගම/gl<heq SUBJECT/=ෂය/uqmbl<

DATE/0නය/kqgkqkqgkqkqgkqkqgkq

Dialog Axiata PLC Press Release as at 31-12-2017 09-02-2018

Renuka Capital PLC Mandatory offer made by Renuka Capital PLC to the shareholders of On’ally Holdings PLC

09-02-2018

AMW Capital Leasing and Finance PLC

Non-Compliance of Minimum Public Holding Requirements

09-02-2018 People’s Merchant Finance PLC

Expolanka Holdings PLC Errata to the Interim Financial Statements as at 31st December 2017 09-02-2018

Abans Electricals PLC Non-Compliance of Corporate Governance Rules 12-02-2018

Chemanex PLC Corporate Disclosure 12-02-2018

Odel PLC Non-Compliance of Minimum Public Holding Requirements 12-02-2018

Samapth Bank PLC Circular to Shareholders 12-02-2018

Agalawatte Plantations PLC Annual General Meeting 12-02-2018

Distilleries Company of Sri Lanka PLC Circular to Shareholders 12-02-2018

Distilleries Company of Sri Lanka PLC Subdivision, Private Placement and Reduction of Stated Capital 12-02-2018

Aitken Spence Plantation Managments PLC Non-Compliance of Minimum Public Holding Requirements 12-02-2018

R I L Property PLC Right Issue 12-02-2018

Hayleys PLC Press Release as at 31-12-2017 12-02-2018

Gestetner of Ceylon PLC Minimum Public Holding Requirements 14-02-2018

Renuka Capital PLC Non-Compliance of Minimum Public Holding Requirements 14-02-2018

E B Creasy & Company PLC Corporate Disclosure 14-02-2018

Lankem Ceylon PLC Corporate Disclosure 14-02-2018

The Colombo Fort Land & Building PLC Corporate Disclosure 14-02-2018

Housing Development Finance Corporation Bank of Sri Lanka

Change of Acting General Manager/ CEO 14-02-2018

Piramal Glass Ceylon PLC Press Release as at 31-12-2017 14-02-2018

Distilleries Company of Sri Lanka PLC Extraordinary General Meeting 14-02-2018

Tokyo Cement Company (Lanka) PLC Incorporation of a Subsidiary Company 15-02-2018

Softlogic Capital PLC Clarification submitted by the Company to a inquiry made by the CSE with regard to unusual Trading Activity

15-02-2018

C. W. Mackie PLC Non-Compliance of Minimum Public Holding Requirements 15-02-2018

Sri Lanka Telecom PLC Non-Compliance of Minimum Public Holding Requirements 15-02-2018

Seylan Bank PLC Extraordinary General Meeting 15-02-2018

Lanka Century Investments PLC Corporate Disclosure 15-02-2018

Taprobane Holdings PLC Corporate Disclosure 15-02-2018

Taprobane Holdings PLC Related Party Transaction 15-02-2018

Taprobane Holdings PLC Related Party Transaction 15-02-2018

Housing Development Finance Corporation Bank of Sri Lanka

Further Announcement Re: Change of Acting General Manager/CEO

15-02-2018

Renuka Foods PLC Corporate Disclosure 15-02-2018

Taprobane Holdings PLC Corporate Disclosure 15-02-2018

Taprobane Holdings PLC Redemption of Preference shares issued by Lexinton Holdings (Private) Limited

15-02-2018

Pan Asia Banking Corporation PLC Corporate Disclosure 15-02-2018

Sampath Bank PLC Scrip Dividend 16-02-2018

10

PUBLICATIONS

PUBLICATIONS


DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැRස්�ගත සමාග�වල අධ82ෂකව5�ෙ' ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!!!!!

!!!!

COMPANY


NAME OF DIRECTOR

අධO.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI

NATURE OF THE DIRECTORSHIP

අධO.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�ෙE ස්වභාවය hxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jlhxqlix<xk<kqe<!ke<jl!!!!

ANNOUNCEMENT RECEIVED DATE

!ෙEදනය ලැPන�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

Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director Sale 09-02-2018

Softlogice Holdings PLC Mr. A. K. Pathirage Chairman/ Managing Director

Sale 12-02-2018

Panasian Power PLC Mr. P. L. D. Jinadasa Non-Executive Director Purchase 14-02-2018

Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director Sale 14-02-2018

Pan Asian Power PLC Mr. P. L. D. Jinadasa Non-Executive Director Purchase 14-02-2018

On’ally Holdings PLC Mr. S. V. Rajiyah Non-Executive Director Purchase 14-02-2018

Sanasa Development Bank PLC Mr. P. Subasinghe Non-Executive Non-Independent Director

Purchase 14-02-2018

On’ally Holdings PLC Mr. S. V. Rajiyah Non-Executive Director Purchase 15-02-2018

CHANGE OF DIRECTORATES /අධ82ෂක මSඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!

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

NAME OF DIRECTOR

අධ82ෂකෙ' නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංO 0නය osz<ZhcbiGl<!kqgkq

Mr. J. D. N. Kekulawala Independent Non-Executive Director Lanka Ventures PLC 09-02-2018

Mr. M. M. Wijetunge Non-Independent Non-Executive Director LVL Energy Fund Limited 09-02-2018

Mr. J. D. N. Kekulawala Independent Non-Executive Director LVL Energy Fund Limited 09-02-2018

Mr. L. C. Keat Non-Executive Director Lion Brewery (Ceylon) PLC 12-02-2018

Mr. K. S. Tee Non-Independent Non-Executive Director MTD Walkers PLC 14-02-2018

11

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

BRAC LNKA FNANCE

COLOMBO TRUST

347.00

68.50

148.00

1.40

7.60

66.00

58.10

106.00

1,500.00

830.00

138.00

105.60

118.40

36.30

32.60

246.00

190.90

79.00

30.20

48.10

126.50

123.40

13.20

140.10

1.20

79.60

16.10

22.80

11.80

17.00

0.60

0.30

320.00

111.50

89.90

55.60

16.10

5.00

2.30

135.60

13.70

71.80

21.90

3.60

1.30

0.70

400.00

15.60

42.00

34.40

23.30

489.40

68.00

148.00

1.40

7.60

68.70

64.00

105.10

1,549.00

850.00

136.00

103.00

118.80

35.10

31.90

243.00

191.00

87.20

31.70

48.10

127.90

120.00

13.30

136.70

1.10

78.00

16.20

23.10

11.40

16.80

0.60

0.30

327.40

111.50

90.00

55.00

16.50

5.00

2.30

152.10

13.70

70.60

23.80

3.60

1.30

0.70

400.00

15.60

39.00

34.00

25.00

530.00

70.00

154.90

1.50

8.00

70.00

64.50

106.00

1,600.00

897.90

139.00

108.00

120.00

36.90

32.80

249.00

194.90

88.50

32.00

51.90

128.40

123.10

13.40

140.50

1.20

78.50

16.40

23.50

12.30

17.00

0.70

0.30

330.00

111.50

94.80

56.50

16.70

5.20

2.30

153.00

14.00

71.80

24.20

3.60

1.30

0.80

450.00

16.50

42.50

34.00

25.00

340.00

66.00

154.90

1.30

7.20

66.00

61.50

104.00

1,500.00

825.00

134.00

102.00

118.10

34.50

31.00

243.00

190.80

80.00

28.70

48.70

126.00

119.00

13.00

136.40

1.10

78.00

15.70

22.80

11.30

16.60

0.50

0.20

317.20

108.20

90.00

54.60

15.90

4.90

2.10

144.00

13.40

70.00

22.20

3.50

1.20

0.70

450.00

16.50

39.00

34.00

25.00

392

90

1

91

35

67

41

41

7

13

126

181

53

222

29

129

45

391

1,148

2

26

44

61

118

36

21

68

201

21

41

90

35

543

66

16

177

165

44

91

44

202

28

23

26

12

52

2

1

12

1

1

28,895

46,246

1

461,735

79,292

68,747

24,591

408,921

1,429

623

448,934

116,809

34,218

245,917

5,382

731,859

84,856

987,229

5,227,537

5

6,579

39,566

168,896

86,670

624,246

3,900

138,529

3,095,352

5,000

38,550

2,775,201

517,463

662,346

878,366

73,749

502,084

503,541

54,659

475,826

4,691

464,368

16,344

4,631

109,875

71,600

303,741

10

5

5,033

100

140

12,879,247.90

3,145,189.00

154.90

646,137.30

602,171.60

4,731,135.10

1,555,475.60

42,946,900.70

2,192,636.20

517,598.60

60,539,670.50

12,095,370.40

4,061,075.00

8,642,823.60

170,497.30

178,004,951.30

16,220,026.00

82,037,389.00

160,955,655.60

246.70

835,667.90

4,760,419.10

2,197,994.80

11,970,967.80

745,883.60

304,901.20

2,226,824.60

71,375,270.30

58,740.90

648,240.90

1,662,670.00

149,906.60

211,906,675.40

97,169,166.00

6,640,900.00

27,664,007.00

8,182,362.00

272,413.30

1,065,204.30

704,962.60

6,328,957.60

1,148,494.50

109,232.50

386,098.60

86,270.00

213,640.50

4,500.00

82.50

198,404.00

3,400.00

3,500.00

530.00

79.40

205.00

1.70

9.90

76.00

67.00

110.00

1,720.00

950.00

150.00

118.50

138.20

39.90

50.00

271.00

214.00

88.50

32.00

57.00

145.00

145.00

15.80

155.00

1.60

87.00

20.10

25.90

21.00

19.20

1.00

0.40

352.20

122.50

99.90

63.50

21.00

7.60

3.10

165.00

16.00

75.00

37.50

4.10

1.70

1.30

480.00

20.00

59.90

103.90

28.40

283.10

52.30

142.00

1.20

5.20

56.10

48.00

84.00

1,225.00

720.00

128.50

102.00

110.00

19.00

30.00

220.00

0.00

57.00

14.80

40.00

118.00

59.00

10.60

126.90

0.90

71.20

14.50

17.30

9.40

15.30

0.40

0.20

253.50

93.80

83.60

51.50

14.90

4.60

1.80

134.00

12.70

55.20

21.00

3.40

1.00

0.60

390.10

11.30

34.00

9.10

10.00

Company Name Prv. Week'sClose Price

(Rs.)

Cur. Week'sClose Price

(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

142.40

(0.50)

0.00

0.00

0.00

2.70

5.90

(0.90)

49.00

20.00

(2.00)

(2.60)

0.40

(1.20)

(0.70)

(3.00)

0.10

8.20

1.50

0.00

1.40

(3.40)

0.10

(3.40)

(0.10)

(1.60)

0.10

0.30

(0.40)

(0.20)

0.00

0.00

7.40

0.00

0.10

(0.60)

0.40

0.00

0.00

16.50

0.00

(1.20)

1.90

0.00

0.00

0.00

0.00

0.00

(3.00)

(0.40)

1.70

Change in Price During

the week(Rs.)

Price changes during the week 12-02-2018 to 16-02-2018

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

12

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

Softlogic Life

TRADE FINANCE

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

DILMAH CEYLON

HARISCHANDRA

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

HAYCARB

INDUSTRIAL ASPH.

LANKEM CEYLON

43.00

3.00

3.80

15.50

19.30

24.30

11.90

4.70

36.90

21.60

42.70

2.10

139.80

207.00

1,089.80

900.00

350.00

555.00

153.50

1,810.50

2.40

17.00

13.80

39.70

112.00

798.80

550.00

1,350.00

7.10

129.10

1.70

1.00

2.30

22.80

87.00

8.30

21.00

55.80

61.00

48.00

140.00

394.60

42.00

43.00

3.00

3.90

15.70

19.80

21.00

12.00

5.90

37.30

22.80

49.30

1.60

138.00

208.00

1,080.00

900.00

355.00

568.00

159.00

1,848.50

2.30

15.40

13.70

34.60

110.00

798.80

531.80

1,350.00

7.00

122.40

1.70

1.20

2.40

22.90

86.00

8.20

20.60

65.90

58.10

42.30

139.00

300.00

39.00

43.50

3.00

4.10

15.80

20.20

23.90

12.00

6.40

39.00

24.00

55.00

2.20

139.90

208.30

1,085.00

948.10

355.00

597.70

159.00

1,858.10

2.50

17.00

13.70

39.50

118.00

800.00

560.00

1,350.00

7.20

128.00

1.70

1.20

2.50

23.50

86.60

8.70

22.50

67.50

61.00

47.50

140.00

306.50

40.00

42.50

2.70

3.80

14.50

17.60

20.50

11.20

4.50

35.10

21.60

46.40

1.60

137.00

200.00

1,049.80

900.00

354.90

500.00

152.50

1,810.00

2.30

15.40

13.70

34.00

105.00

800.00

530.00

1,350.00

6.70

122.00

1.70

1.10

2.30

22.50

85.60

8.00

20.00

57.00

58.00

40.00

138.10

300.00

39.00

24

27

163

23

1,043

5

6

2,184

102

225

18

503

21

25

11

13

5

35

4

34

29

25

6

15

137

2

16

1

322

8

3

24

39

220

24

1,012

190

96

36

43

11

19

13

137,167

95,998

1,828,361

2,448

2,243,654

11,522

512

17,949,213

66,795

512,025

3,071

3,914,500

2,461

3,042

28,929

379

2,772

235,227

368

502

69,360

36,150

3,385

2,087

50,652

10

192

10

791,131

1,760

2,260

147,276

219,592

1,199,832

3,423

5,513,304

108,090

64,257

10,134

78,495

3,499

988

8,671

5,888,205.50

275,077.00

7,213,890.50

36,509.90

43,750,265.00

254,290.50

6,131.50

107,022,651.10

2,478,785.90

11,787,058.40

149,585.90

7,116,416.50

340,254.90

617,783.30

31,476,765.00

342,291.10

984,042.80

129,723,966.30

57,745.00

928,369.50

165,243.20

571,974.70

46,374.50

71,860.70

5,442,304.40

8,000.00

102,734.00

13,500.00

5,496,640.90

215,711.80

3,842.00

162,214.20

526,852.70

27,540,251.10

294,106.00

46,431,837.70

2,212,469.90

4,111,479.80

602,060.00

3,233,945.40

487,520.00

296,821.50

343,169.00

51.00

3.30

4.30

17.20

20.80

31.00

15.00

6.40

42.50

24.00

57.40

2.60

178.00

220.50

1,095.00

1,029.00

400.00

598.00

168.80

2,310.00

3.20

21.50

19.00

46.00

136.50

810.00

660.00

3,000.00

8.10

162.80

3.10

1.90

3.10

27.00

110.00

14.50

43.90

67.50

92.00

72.50

170.00

398.00

65.00

37.00

2.50

1.90

11.00

9.00

19.50

10.00

4.20

29.10

19.00

33.50

0.60

137.00

0.00

0.00

0.00

0.00

0.00

115.00

1,600.00

2.10

14.00

13.00

22.00

100.00

487.00

520.00

1,151.20

3.80

122.00

1.60

1.00

1.90

22.50

65.30

2.20

20.00

40.00

58.00

40.00

135.10

248.00

35.40


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.00

0.10

0.20

0.50

(3.30)

0.10

1.20

0.40

1.20

6.60

(0.50)

(1.80)

1.00

(9.80)

0.00

5.00

13.00

5.50

38.00

(0.10)

(1.60)

(0.10)

(5.10)

(2.00)

0.00

(18.20)

0.00

(0.10)

(6.70)

0.00

0.20

0.10

0.10

(1.00)

(0.10)

(0.40)

10.10

(2.90)

(5.70)

(1.00)

(94.60)

(3.00)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



13


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MORISONS[NON-VOTING]

MULLERS

UNION CHEMICALS

PC PHARMA

STANDARD CAPITAL

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

ADAM CAPITAL

ADAM INVESTMENTS

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

RENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS[NON-VOTING]

420.00

1.10

400.00

0.20

55.00

52.00

189.90

221.60

28.00

5.30

21.90

235.00

124.90

158.50

60.60

13.10

18.10

59.00

3.10

2.80

5.50

20.10

0.80

0.30

14.00

23.80

29.70

53.00

53.90

15.10

7.80

28.30

63.70

15.30

58.00

5.50

8.60

14.70

284.90

22.70

15.00

420.00

1.10

400.00

0.20

56.00

50.00

185.00

215.00

27.90

5.20

20.10

228.20

122.60

158.00

61.80

12.80

24.00

57.00

3.10

2.60

5.80

21.20

0.70

0.30

13.70

22.90

30.40

53.60

53.90

15.50

7.60

28.00

58.80

15.40

62.60

5.60

8.40

15.50

291.40

22.70

15.00

400.00

1.10

451.00

0.20

57.00

52.50

185.00

239.90

28.30

5.40

22.00

235.00

125.50

160.00

63.00

13.10

24.20

58.00

3.30

2.80

6.20

21.90

0.80

0.40

14.30

25.00

31.00

53.90

51.00

15.60

8.00

28.50

67.00

16.30

62.60

5.60

8.60

15.70

356.00

22.70

13.20

400.00

1.00

450.00

0.10

50.00

50.00

185.00

205.10

26.20

5.20

20.10

227.00

122.00

155.00

60.00

12.70

17.50

55.60

3.00

2.60

5.20

19.00

0.70

0.20

13.70

21.80

29.60

52.50

47.60

15.10

7.50

27.20

58.10

15.40

50.00

5.30

8.30

14.50

284.80

17.10

13.20

1

12

3

13

10

340

6

22

192

119

22

57

47

249

32

110

2,487

40

177

66

241

537

20

126

80

47

38

36

6

18

27

6

7

22

36

26

134

104

9

2

1

35

16,274

11

202,893

184

1,081,298

4,865

2,359

355,943

680,077

10,915

16,047

121,562

768,138

58,855

239,798

33,119,892

1,016,060

944,732

958,995

1,419,739

930,619

356,941

6,181,274

182,166

15,168

22,392

5,241

137

10,630

17,136

1,202

172

8,467

14,241

25,985

194,061

255,759

155

18

5

14,000.00

16,811.40

4,951.00

30,290.10

10,301.60

54,258,505.50

900,025.00

509,240.10

9,838,085.90

3,554,173.80

225,737.30

3,696,309.70

15,106,863.30

119,585,452.30

3,580,735.20

3,092,532.10

703,805,098.80

57,916,477.60

2,917,219.60

2,603,545.70

8,375,938.90

19,171,822.00

253,158.70

1,854,251.30

2,557,925.30

365,363.70

675,130.90

280,516.40

6,726.20

163,876.50

132,510.80

32,857.00

10,649.50

130,899.60

884,478.70

139,961.50

1,637,294.00

3,812,112.50

44,813.00

380.60

66.00

500.00

1.40

650.00

0.40

79.80

71.80

190.00

240.00

28.90

7.10

24.00

302.80

154.90

180.00

69.50

14.10

24.20

64.90

4.20

3.50

6.70

21.90

1.40

1.00

17.70

27.40

42.00

63.00

69.90

22.50

11.30

40.90

103.90

22.50

64.00

6.60

11.90

17.50

356.00

28.00

21.00

280.00

0.90

389.90

0.10

50.00

50.00

131.50

145.10

19.00

5.00

17.00

227.00

106.00

133.90

56.50

8.00

11.70

0.00

0.80

1.20

3.20

16.20

0.40

0.20

13.20

19.00

28.00

47.70

47.60

14.20

6.30

26.00

58.10

14.50

40.00

4.70

8.30

12.90

267.60

17.10

13.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.00

0.00

0.00

1.00

(2.00)

(4.90)

(6.60)

(0.10)

(0.10)

(1.80)

(6.80)

(2.30)

(0.50)

1.20

(0.30)

5.90

(2.00)

0.00

(0.20)

0.30

1.10

(0.10)

0.00

(0.30)

(0.90)

0.70

0.60

0.00

0.40

(0.20)

(0.30)

(4.90)

0.10

4.60

0.10

(0.20)

0.80

6.50

0.00

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



14

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

LAND AND PROPERTY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

WATCH LIST

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS WASKADUWA

EDEN HOTEL LANKA

FORTRESS RESORTS

GALADARI

JETWING SYMPHONY

LIGHTHOUSE HOTEL

MAHAWELI REACH

MARAWILA RESORTS

NUWARA ELIYA

PALM GARDEN HOTL

PEGASUS HOTELS

RAMBODA FALLS

RENUKA HOTELS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

42.00

15.00

46.00

1.10

6.80

0.80

8.90

3.50

16.30

9.40

7.90

14.50

39.80

18.00

2.10

1,080.60

27.00

30.00

20.90

95.00

18.50

90.00

24.50

10.30

75.80

62.00

4.70

1.70

35.10

89.80

46.10

69.00

11.50

87.00

21.50

16.50

76.70

30.00

6.20

0.10

42.00

14.60

47.00

1.20

6.70

0.70

8.30

3.30

16.50

9.50

8.20

14.60

40.00

16.90

2.20

1,080.60

26.00

29.90

19.80

95.00

17.50

90.00

24.90

10.30

77.40

58.10

4.70

1.60

35.10

88.00

45.60

65.10

12.00

87.30

21.50

15.70

76.70

32.90

6.10

0.10

44.00

15.20

47.00

1.30

7.00

0.80

9.10

3.80

17.00

9.70

8.30

14.80

40.00

17.70

2.30

1,091.00

26.10

29.90

19.80

95.00

19.80

85.00

24.90

10.70

80.00

60.00

4.80

1.90

38.90

88.00

47.00

65.20

12.60

98.00

22.40

16.50

83.80

35.00

6.40

0.10

41.90

14.50

46.50

1.10

6.60

0.70

8.20

3.10

16.50

9.20

7.60

14.60

37.00

16.80

2.00

1,091.00

20.50

28.10

19.80

95.00

17.50

85.00

24.20

10.20

77.10

58.10

4.60

1.60

38.80

85.00

44.00

65.00

11.00

85.20

21.50

15.70

83.80

29.30

6.00

0.10

7

36

4

200

5

40

176

33

13

49

91

5

8

25

159

1

11

2

9

3

3

1

16

29

18

7

16

14

4

31

35

6

352

6

3

3

1

39

28

14

537

14,211

267

7,019,456

3,601

300,402

104,782

26,393

3,356

141,240

85,001

175

2,551

7,105

1,982,875

1

1,111

1,892

924

100

1,399

10

12,150

39,728

3,114

2,326

49,224

28,553

47

21,226

19,421

405

1,284,508

9,760

1,029

410

12

7,165

40,431

276,300

22,593.80

210,831.50

12,540.50

8,202,486.40

24,067.00

210,669.00

884,231.30

87,082.60

56,443.70

1,335,039.50

669,303.00

2,557.00

96,033.80

120,847.50

4,438,818.20

1,091.00

28,542.50

54,770.80

18,295.20

9,500.00

24,484.80

850.00

295,885.00

412,746.20

241,612.40

137,057.80

231,357.80

47,195.70

1,824.10

1,811,116.10

874,162.10

26,366.50

15,499,562.00

851,713.00

22,131.60

6,517.00

1,005.60

220,173.50

251,847.40

27,630.00

62.00

27.00

65.50

1.90

10.00

1.30

19.30

5.00

28.00

14.30

10.80

16.00

59.80

21.90

2.70

1,700.00

40.00

35.00

23.30

250.00

28.00

93.00

29.00

12.10

103.00

68.00

5.20

2.20

44.50

120.00

62.00

90.00

14.50

104.90

28.00

20.00

105.00

43.40

8.30

0.20

40.00

14.50

46.00

0.90

5.90

0.60

8.20

2.90

10.00

9.00

7.60

13.40

36.00

16.80

1.80

1,050.00

20.50

26.00

16.30

90.20

16.10

70.00

23.50

9.10

75.00

57.00

4.30

1.40

21.10

80.60

39.10

60.50

9.80

55.00

17.10

13.30

72.00

26.00

5.40

0.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

(0.40)

1.00

0.10

(0.10)

(0.10)

(0.60)

(0.20)

0.20

0.10

0.30

0.10

0.20

(1.10)

0.10

0.00

(1.00)

(0.10)

(1.10)

0.00

(1.00)

0.00

0.40

0.00

1.60

(3.90)

0.00

(0.10)

0.00

(1.80)

(0.50)

(3.90)

0.50

0.30

0.00

(0.80)

0.00

2.90

(0.10)

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



15

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

C T LAND

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

ROYAL CERAMIC

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

51.00

6.60

20.90

70.00

12.60

43.20

48.10

17.90

7.20

1,481.70

14.50

14.00

11.20

6.20

38.00

81.20

42.90

119.30

6.60

23.30

41.30

113.20

7.50

88.00

71.50

76.70

89.10

46.00

69.00

150.00

104.00

102.50

10.50

6.00

33.50

103.00

111.50

2.30

130.00

63.00

34.80

67.00

54.70

5.00

17.80

14.00

13.70

50.00

6.20

20.50

70.00

16.80

44.00

48.20

17.50

7.60

1,481.70

14.70

14.00

11.80

7.10

38.00

90.00

43.90

112.30

6.60

22.60

40.10

116.00

7.60

87.30

70.60

74.40

88.00

46.30

65.40

150.00

105.00

102.50

10.50

6.00

33.50

102.10

110.60

2.20

136.20

62.90

33.80

64.00

51.70

5.30

17.20

14.10

13.70

51.00

6.40

21.40

69.80

17.30

47.90

48.20

17.90

7.90

1,399.90

14.70

14.50

13.00

7.40

30.00

90.00

44.00

112.40

6.70

23.90

41.00

116.30

7.90

95.00

72.00

78.90

90.00

47.00

68.90

159.00

107.00

104.50

11.30

6.00

33.40

108.00

113.00

2.40

143.70

63.00

35.00

69.50

55.00

5.40

18.00

14.80

13.90

49.90

6.00

20.30

69.70

11.90

43.90

48.20

17.50

7.60

1,220.00

14.10

13.20

11.10

6.00

30.00

76.50

42.00

112.30

6.50

22.60

38.50

113.50

7.30

86.00

68.00

70.10

88.00

45.50

62.00

149.90

102.20

101.30

10.40

5.90

33.40

100.00

110.50

2.20

130.00

62.90

33.70

60.00

51.10

5.00

17.00

13.00

13.70

40

14

42

2

1,160

22

2

28

334

5

71

30

41

227

1

35

55

5

17

35

24

143

140

19

200

107

10

28

20

13

9

36

14

41

1

109

57

124

11

3

194

86

146

38

81

11

3

9,664

7,140

75,124

30

3,436,382

13,114

200

93,586

2,064,175

9

114,879

8,900

92,979

196,286

1

26,017

51,526

1,200

22,804

19,466

6,959

62,641

514,182

1,905

182,879

14,276

890

21,099

3,145

1,673

2,057

13,491

34,457

118,301

1

45,908

18,933

763,052

573

2,600

548,915

108,893

273,377

102,828

819,443

13,321

12

486,863.40

43,434.00

1,559,682.40

2,093.10

53,647,383.60

577,450.70

9,640.00

1,638,219.30

16,017,147.40

11,269.90

1,665,827.70

124,463.70

1,087,310.70

1,321,035.90

30.00

2,334,862.40

2,191,309.10

134,810.00

148,612.70

454,822.00

276,657.40

7,200,711.10

3,935,853.60

166,136.30

12,859,716.70

1,058,646.70

78,551.30

961,921.00

202,796.30

250,967.70

213,749.20

1,370,638.80

376,038.90

708,132.20

33.40

4,621,864.30

2,114,188.40

1,700,344.80

75,420.60

163,590.00

19,021,108.90

7,054,817.40

14,432,518.60

522,568.40

13,950,757.60

186,175.40

165.80

59.30

8.80

29.00

84.00

17.30

60.00

56.80

21.80

9.00

1,849.00

15.50

16.50

14.10

11.80

55.30

111.90

64.90

220.00

8.30

39.00

52.30

179.90

10.40

125.00

82.50

92.00

129.00

62.00

94.50

179.90

121.40

130.50

12.80

6.40

36.90

173.20

134.70

3.50

175.00

80.00

42.50

78.00

71.00

5.80

25.50

17.60

16.00

43.40

5.00

18.00

63.10

9.50

0.00

0.00

16.80

7.00

1,112.00

12.10

12.30

6.50

5.00

27.00

71.50

41.80

112.00

4.30

21.00

38.50

109.00

5.30

75.00

63.00

57.30

87.00

42.00

60.00

110.00

95.00

92.00

9.10

5.40

27.00

100.00

109.70

2.20

120.00

60.00

33.70

58.00

46.00

4.20

17.00

11.00

12.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(1.00)

(0.40)

(0.40)

0.00

4.20

0.80

0.10

(0.40)

0.40

0.00

0.20

0.00

0.60

0.90

0.00

8.80

1.00

(7.00)

0.00

(0.70)

(1.20)

2.80

0.10

(0.70)

(0.90)

(2.30)

(1.10)

0.30

(3.60)

0.00

1.00

0.00

0.00

0.00

0.00

(0.90)

(0.90)

(0.10)

6.20

(0.10)

(1.00)

(3.00)

(3.00)

0.30

(0.60)

0.10

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



16

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

RICH PIERIS EXP

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

GOOD HOPE

SELINSING

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

HATTON

MASKELIYA

175.20

1.10

0.50

6.00

80.00

70.10

482.10

1,013.00

412.40

76.00

269.90

1,172.00

613.40

33.60

27.70

24.00

5.60

9.50

2.80

19.00

7.80

4.80

2.20

30.70

18.10

25.60

39.80

68.00

90.00

9.40

13.50

11.50

10.30

90.00

58.40

29.20

30.40

30.00

8.90

23.00

174.60

1.10

0.50

5.90

80.00

69.20

475.20

1,099.80

406.20

76.00

236.80

1,172.00

613.40

29.90

26.20

22.00

5.70

9.50

2.80

22.30

7.40

5.00

2.30

29.10

18.00

25.70

40.00

71.80

80.00

8.80

12.70

11.20

9.80

90.00

58.00

30.20

28.50

28.40

8.30

22.50

179.80

1.10

0.60

6.20

73.10

70.20

498.80

1,100.00

410.00

78.00

259.90

1,100.00

685.00

33.90

27.80

23.90

6.00

9.60

2.90

23.50

7.60

5.00

2.30

32.20

18.60

26.00

40.50

71.90

83.60

9.60

13.70

11.70

10.40

90.00

59.50

30.50

30.70

30.80

9.20

23.80

174.00

1.00

0.40

5.70

73.10

69.00

470.00

1,014.00

406.00

76.00

235.10

940.10

680.00

29.80

25.50

22.00

5.30

9.50

2.70

18.50

7.30

4.80

2.20

29.00

17.30

25.60

35.00

65.30

80.00

8.80

12.60

11.00

9.60

89.00

56.30

29.00

28.00

27.70

8.20

22.50

36

25

64

182

1

13

16

17

10

7

14

15

5

278

122

109

82

50

68

106

117

17

2

95

72

7

11

47

32

200

23

125

55

5

13

122

57

12

129

71

10,085

297,406

1,124,304

383,002

8

345

486

196

407

378

507

25

25

659,766

179,376

70,230

64,382

128,709

336,640

102,358

394,586

5,554

3,000

106,600

111,849

2,705

847

26,263

10,004

236,517

27,602

366,421

183,062

10,050

5,192

714,696

36,464

2,480

163,259

104,770

1,764,167.40

315,488.40

545,249.80

2,274,443.30

584.80

23,983.00

231,444.40

209,263.40

165,806.00

28,735.10

122,447.30

24,230.90

17,011.00

20,070,023.90

4,670,335.10

1,596,956.80

367,018.60

1,223,335.90

948,076.70

2,254,891.50

2,919,151.80

27,250.20

6,700.00

3,201,503.20

2,011,802.40

70,173.00

33,446.50

1,841,479.90

808,365.80

2,146,179.20

358,495.40

4,101,605.20

1,780,817.50

904,490.00

305,026.60

21,310,765.30

1,048,458.10

71,076.00

1,396,377.10

2,454,156.40

240.00

1.50

0.60

8.70

82.00

89.00

639.00

1,350.00

444.80

90.00

299.00

1,800.00

1,600.00

35.40

32.50

28.60

6.80

10.50

3.20

23.50

8.90

5.90

3.20

39.40

19.50

30.00

43.90

78.20

100.00

21.00

20.40

13.30

13.00

99.50

61.20

36.10

33.70

37.30

10.70

27.50

170.00

0.70

0.30

4.00

60.00

69.00

470.00

1,000.00

250.10

70.30

201.00

920.10

560.00

25.80

20.90

18.50

4.80

9.00

2.50

17.10

6.90

0.00

2.10

10.60

7.60

15.00

30.60

51.00

56.20

7.50

4.70

2.70

2.70

71.30

30.40

22.50

18.30

14.80

6.70

6.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.60)

0.00

0.00

(0.10)

0.00

(0.90)

(6.90)

86.80

(6.20)

0.00

(33.10)

0.00

0.00

(3.70)

(1.50)

(2.00)

0.10

0.00

0.00

3.30

(0.40)

0.20

0.10

(1.60)

(0.10)

0.10

0.20

3.80

(10.00)

(0.60)

(0.80)

(0.30)

(0.50)

0.00

(0.40)

1.00

(1.90)

(1.60)

(0.60)

(0.50)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



17

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

UDAPUSSELLAWA

AGALAWATTE

COLOMBO CITY

GESTETNER

HUNTERS

CEYLON PRINTERS

LAKE HOUSE PRIN.

PARAGON

RENUKA CAPITAL

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

EASTERN MERCHANT

OFFICE EQUIPMENT

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

CFT

RADIANT GEMS

42.10

21.30

975.00

104.70

475.00

72.00

130.00

62.00

4.70

2.60

3.80

58.50

13.50

29.20

74.90

45.00

6.30

55.00

40.00

0.90

1.00

6.40

24.00

43.00

19.70

975.00

117.60

475.00

71.10

130.00

63.00

4.60

2.40

3.80

60.00

13.60

28.30

71.80

46.90

6.20

54.20

39.90

1.00

1.00

6.20

23.00

45.00

21.30

965.00

118.00

467.00

71.10

130.00

63.00

4.70

2.60

4.10

60.00

14.00

29.50

72.00

47.90

6.40

55.00

40.70

1.10

1.10

6.50

23.10

40.30

19.00

860.10

108.00

408.10

71.00

130.00

63.00

4.50

2.40

3.70

57.20

13.50

28.00

71.00

45.10

5.90

54.20

39.90

0.90

0.90

6.00

23.00

34

17

21

11

2

5

1

2

118

59

152

4

163

54

23

19

44

3

25

75

24

15

4

6,573

6,537

142

583

2

254

100

200

334,776

268,751

549,489

306

2,736,126

24,949

4,103

895

53,804

1,320

5,609

1,147,401

37,787

40,909

175

282,022.70

129,073.10

132,763.70

66,843.50

875.10

18,049.00

13,000.00

12,600.00

1,524,393.10

673,502.40

2,122,434.10

17,803.20

37,492,497.80

713,864.10

293,274.80

41,559.00

326,906.70

71,624.00

224,179.40

1,146,402.00

37,782.00

246,603.00

4,025.90

54.90

25.00

1,150.00

124.90

500.20

108.00

155.00

93.00

2,500.00

3.10

6.00

69.90

14.00

36.00

104.90

58.70

8.40

69.90

149.90

1.70

1.50

7.00

31.90

16.90

16.10

690.00

96.00

315.00

50.00

110.20

50.00

4.30

1.90

3.20

50.70

10.70

27.00

68.00

42.30

4.80

46.20

39.50

0.90

0.80

4.00

20.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.90

(1.60)

0.00

12.90

0.00

(0.90)

0.00

1.00

(0.10)

(0.20)

0.00

1.50

0.10

(0.90)

(3.10)

1.90

(0.10)

(0.80)

(0.10)

0.10

0.00

(0.20)

(1.00)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



18

All Share Index

12-02-2018 14-02-2018 15-02-2018 16-02-2018

6,542.99 6,532.26 6,553.21 6,563.69

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

17,022.69 16,945.56 17,139.38 17,205.11

24,079.94 24,063.06 24,106.94 24,105.20

5,752.21 5,708.05 5,667.88 5,658.31

2,270.89 2,245.51 2,250.88 2,259.31

1,751.17 1,759.23 1,757.03 1,767.53

869.26 893.51 921.05 883.74

942.25 940.06 943.78 934.06

2,812.53 2,814.76 2,816.40 2,822.14

35.55 35.55 36.10 35.55

11,466.18 11,423.76 11,482.67 11,756.21

579.48 579.42 580.96 580.74

3,877.41 3,856.24 3,854.67 3,844.48

14,111.37 14,090.36 14,295.88 14,252.95

56,797.49 54,452.99 54,286.37 54,286.37

992.00 993.19 991.46 988.50

134.89 131.56 129.17 129.26

18,505.07 18,454.47 18,487.89 18,782.35

28,312.13 28,363.67 28,363.67 28,450.66

181.48 182.59 182.59 180.97

14,902.75 14,661.16 14,692.00 14,696.38

52 Week High

17,828.64

24,238.92

6,675.40

2,787.71

1,915.94

1,045.76

1,030.27

3,043.15

46.69

14,490.85

654.41

4,702.61

15,172.04

69,664.27

1,090.09

144.45

22,755.58

29,541.52

185.31

18,435.82

6,766.14 5,974.94

14,504.04

21,026.61

5,658.31

2,245.51

1,497.64

787.02

924.26

2,804.65

31.65

10,653.09

537.66

3,844.48

13,787.96

52,874.46

658.31

116.04

15,813.97

23,864.91

160.43

14,661.16

52 Week Low

16-02-2018 09-02-2018 02-02-2018 26-01-2018 17-02-2017 19-02-2016

2,865,817,160.70 3,603,418,806.60 3,389,514,427.20 4,007,221,371.40 3,172,808,567.40 3,369,046,395.40Total Turnover (Rs.)

137,742,813 187,314,403 179,204,710 68,238,055 101,639,088 119,613,608Share Volume (No.)

26,320 27,184 22,347 12,942 14,052 18,394Trades (No.)

4 4 4 5 5 5Market Days

Trading figures for the last four weeks and previous 2 years

716,454,290.18 900,854,701.65 847,378,606.80 801,444,274.28 634,561,713.48 673,809,279.08Total Turnover (Rs.)

34,435,703 46,828,601 44,801,178 13,647,611 20,327,818 23,922,722Share Volume (No.)

6,580 6,796 5,587 2,588 2,810 3,679Trades (No.)

Trading Volumes

Averages

Previous Years

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

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

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,714.97 3,698.80 3,701.01 3,705.21 3,933.51 3,398.17

19

12-02-201814-02-201815-02-201816-02-2018

Date

597,557,189.60 654,715,556.00 878,064,735.90 735,479,679.20

Turnover(Rs.)

34,779,919 27,596,859 41,378,871 33,987,164

Shares(No.)

4,897 5,736 7,668 8,019

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

13-02-201714-02-201715-02-201716-02-201717-02-2017

Date

785,067,863.60 548,933,207.40 876,290,781.60 633,117,310.40 329,399,404.40

Turnover(Rs.)

11,058,422 20,247,495 14,068,140 37,239,687 19,025,344

Shares(No.)

2,759 2,621 3,426 3,220 2,026

Trades(No.)

Current Week (Previous Year) /

SHL

CTCE

NEST

SAMP

MELS

VONE

LION

CINS

UAL

SCAP

Company ID

SOFTLOGIC

A I A INSURANCE

NESTLE

SAMPATH

MELSTACORP

VALLIBEL ONE

LION BREWERY

CEYLINCO INS.

UNION ASSURANCE

SOFTLOGIC CAP

Company Name

10.03

9.57

4.45

3.51

3.06

2.61

2.28

2.14

2.13

1.8

Points

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

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

12-FEB-18

12-FEB-18

12-FEB-18

12-FEB-18

14-FEB-18

14-FEB-18

14-FEB-18

15-FEB-18

15-FEB-18

16-FEB-18

16-FEB-18

Trade Date

SAMPATH

SOFTLOGIC

SOFTLOGIC

SOFTLOGIC

CEYLON TOBACCO

HNB

JKH

JKH

SAMPATH

CENTRAL FINANCE

SANASA DEV. BANK

Company Name

319.50

17.50

19.50

20.00

1,089.80

244.00

155.00

156.00

318.50

105.00

110.50

Price (Rs.)

100,000

1,478,888

1,500,000

4,766,136

27,500

100,000

210,000

180,000

85,000

301,962

200,000

Quantity

31,950,000.00

25,880,540.00

29,250,000.00

95,322,720.00

29,969,500.00

24,400,000.00

32,550,000.00

28,080,000.00

27,072,500.00

31,706,010.00

22,100,000.00

Turnover (Rs.)

Crossings for the week /

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

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

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

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

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

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

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

i;sh ;=< idlÉPd l< .kqfokq $

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

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

20

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS HOTELS AND TRAVELS

HEALTH CARE INVESTMENT TRUSTS

LAND AND PROPERTY MANUFACTURING

MOTORS POWER AND ENERGY

A I A INSURANCE (+)

SOFTLOGIC CAP

TRADE FINANCE

UNION ASSURANCE (+)

HNB ASSURANCE (+)

LUCKY LANKA[LLMP.X0000]

RAIGAM SALTERNS

LMF

LION BREWERY

NESTLE (+)

ACCESS ENG SL CHEMANEX

STANDARD CAPITAL

SOFTLOGIC

VALLIBEL ONE

TAPROBANE

MELSTACORP

ANILANA HOTELS

HUNAS FALLS

KINGSBURY

MARAWILA RESORTS

GALADARI (+)

DURDANS

ASIRI

GUARDIAN CAPITAL

LANKA CENTURY

LEE HEDGES

EAST WEST

SERENDIB ENG.GRP

R I L PROPERTY

MILLENNIUM HOUSE

KELSEY

ABANS

AGSTAR PLC

SINGER IND. (+)

CHEVRON (+)

ACL

LANKA ASHOK RESUS ENERGY

MACKWOODS ENERGY

VIDULLANKA

LOTUS HYDRO

Company Name Company Name






489.40

5.90

49.30

152.10

87.20

1.20

2.40

159.00

568.00

1,848.50

22.90 65.90

56.00

24.00

21.20

5.80

61.80

1.20

62.60

15.50

2.20

8.20

77.40

24.90

32.90

12.00

87.30

16.80

7.10

7.60

11.80

44.00

90.00

5.30

136.20

116.00

43.90

1,099.80 22.30

2.30

5.00

5.70

Current ClosePrice (Rs.)












347.00

4.70

42.70

135.60

79.00

1.00

2.30

153.50

555.00

1,810.50

22.80 55.80

55.00

18.10

20.10

5.50

60.60

1.10

58.00

14.70

2.10

7.90

75.80

24.50

30.00

11.50

87.00

12.60

6.20

7.20

11.20

43.20

81.20

5.00

130.00

113.20

42.90

1,013.00 19.00

2.20

4.80

5.60

Previous ClosePrice (Rs.)












41.04

25.53

15.46

12.17

10.38

20.00

4.35

3.58

2.34

2.10

0.44 18.10

1.82

32.60

5.47

5.45

1.98

9.09

7.93

5.44

4.76

3.80

2.11

1.63

9.67

4.35

0.34

33.33

14.52

5.56

5.36

1.85

10.84

6.00

4.77

2.47

2.33

8.57 17.37

4.55

4.17

1.79

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

iud.fï ku iud.fï ku






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

jw;Nghija epiwT tpiy












Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

21

PLANTATIONS STORES AND SUPPLIES

SERVICES TELECOMMUNICATIONS

TRADING

KEGALLE

WATAWALA

UDAPUSSELLAWA (+)

KAHAWATTE (+)

HORANA

GESTETNER

JOHN KEELLS

PARAGON

DIALOG (+)

TESS AGRO

C.W.MACKIE



Company Name

71.80

30.20

43.00

40.00

25.70

117.60

60.00

63.00

13.60

1.00

46.90






68.00

29.20

42.10

39.80

25.60

104.70

58.50

62.00

13.50

0.90

45.00






5.59

3.42

2.14

0.50

0.39

12.32

2.56

1.61

0.74

11.11

4.22

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)



iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ]



fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT %






Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

22

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS INFORMATION TECHNOLOGY

SWARNAMAHAL FIN

PRIME FINANCE

NATION LANKA

BIMPUTH FINANCE

SINHAPUTHRA FIN[SFL.P0000]

TEA SMALLHOLDER

RENUKA FOODS

KEELLS FOOD

RENUKA AGRI

DILMAH CEYLON

MTD WALKERS

LANKEM DEV.

DOCKYARD (+)

INDUSTRIAL ASPH.

CIC[CIC.X0000]

LANKEM CEYLON

CIC

HAYCARB

ADAM CAPITAL

FORT LAND

BROWNS INVSTMNTS

AITKEN SPENCE

SUNSHINE HOLDING

ODEL PLC

HAYLEYS FABRIC

BERUWALA RESORTS

HOTEL SIGIRIYA

CITRUS HIKKADUWA

MAHAWELI REACH

CITRUS WASKADUWA

LANKA HOSPITALS (+)

SINGHE HOSPITALS

CFI

RENUKA HOLDINGS[RHL.X0000]

CEYLON GUARDIAN

CEYLON INV.

E - CHANNELLING






1.60

21.00

1.10

39.00

7.00

34.60

15.40

122.40

2.30

531.80

20.60

8.20

86.00

300.00

42.30

39.00

58.10

139.00

0.70

20.10

2.60

50.00

57.00

22.90

13.70

0.70

58.80

8.30

16.90

3.30

58.10

1.60

65.10

15.70

88.00

45.60

6.10











2.10

24.30

1.20

42.00

7.50

39.70

17.00

129.10

2.40

550.00

21.00

8.30

87.00

394.60

48.00

42.00

61.00

140.00

0.80

21.90

2.80

52.00

59.00

23.80

14.00

0.80

63.70

8.90

18.00

3.50

62.00

1.70

69.00

16.50

89.80

46.10

6.20











(23.81)

(13.58)

(8.33)

(7.14)

(6.67)

(12.85)

(9.41)

(5.19)

(4.17)

(3.31)

(1.90)

(1.20)

(1.15)

(23.97)

(11.88)

(7.14)

(4.75)

(0.71)

(12.50)

(8.22)

(7.14)

(3.85)

(3.39)

(3.78)

(2.14)

(12.50)

(7.69)

(6.74)

(6.11)

(5.71)

(6.29)

(5.88)

(5.65)

(4.85)

(2.00)

(1.08)

(1.61)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j

gpizaq;fs;






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %











Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

23

LAND AND PROPERTY MANUFACTURING

MOTORS OIL PALMS

POWER AND ENERGY PLANTATIONS

SERVICES TELECOMMUNICATIONS

TRADING

CITY HOUSING

OVERSEAS REALTY (+)

C T LAND

COLOMBO LAND (+)

ACL PLASTICS

TOKYO CEMENT[TKYO.X0000]

LANKA ALUMINIUM

TOKYO CEMENT

SIERRA CABL

SATHOSA MOTORS

DIMO

C M HOLDINGS

BUKIT DARAH

LANKA IOC

LAUGFS GAS[LGL.X0000]

LAUGFS GAS

VALLIBEL

KELANI VALLEY (+)

AGALAWATTE (+)

HATTON

KOTAGALA

ELPITIYA

ASIA SIYAKA

RENUKA CAPITAL

CEYLON PRINTERS

SLT (+)

RADIANT GEMS

BROWNS

CFT

EASTERN MERCHANT

OFFICE EQUIPMENT





Company Name

6.20

17.50

50.00

20.50

112.30

51.70

65.40

64.00

2.20

406.20

475.20

69.20

236.80

29.90

22.00

26.20

7.40

80.00

19.70

8.30

8.80

28.50

2.40

4.60

71.10

28.30

23.00

71.80

6.20

6.20

54.20










6.60

17.90

51.00

20.90

119.30

54.70

69.00

67.00

2.30

412.40

482.10

70.10

269.90

33.60

24.00

27.70

7.80

90.00

21.30

8.90

9.40

30.40

2.60

4.70

72.00

29.20

24.00

74.90

6.40

6.30

55.00










(6.06)

(2.23)

(1.96)

(1.91)

(5.87)

(5.48)

(5.22)

(4.48)

(4.35)

(1.50)

(1.43)

(1.28)

(12.26)

(11.01)

(8.33)

(5.42)

(5.13)

(11.11)

(7.51)

(6.74)

(6.38)

(6.25)

(7.69)

(2.13)

(1.25)

(3.08)

(4.17)

(4.14)

(3.13)

(1.59)

(1.45)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)





iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]





fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

24

BANKS FINANCE AND INSURANCEALLIANCE

ALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDB

CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

BBB-BBB-

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAA

BBB-BBB-BBB-

A+A+

A+

100

100 100 100 100 100 100 100 100

100 100 100 100

100

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

100

100 100 100 100 100 100 100

100 1,000

100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

07-04-201714-12-201708-01-201807-11-2017

09-08-2017

06-12-2017

05-01-2016

20-11-201318-12-2014

15-10-2014

09-11-2017

18-01-201810-09-2014

12-12-201710-12-2015

02-12-201411-08-2015

Last Traded

Date

29/12/14

29/12/1430/09/1330/09/1329/11/1329/11/1329/12/1625/10/1306/10/15

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

29/12/16

06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15

03/06/16

19/12/1319/12/1319/12/1303/06/1612/12/1312/12/1301/06/15

01/06/1517/06/1301/06/15

29/12/19

29/12/1830/09/1830/09/1828/11/1828/11/1828/12/2424/10/2305/10/20

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

28/12/24

05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1924/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23

03/06/21

19/12/1819/12/1819/12/1803/06/2112/12/1812/12/1801/06/18

01/06/1917/06/1801/06/20

MaturityDate

IssuedDate

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/BD/03/06/21-C2350-12.75CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BD/03/06/21-C2351CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/20-C2302-

28/12/18

28/12/18

29/06/1829/03/1828/02/1827/06/1824/10/1804/10/18

27/06/1804/04/1804/04/1827/12/18

27/12/18

04/04/1820/03/1820/03/1820/09/1820/09/1820/03/1824/10/1824/04/1824/04/1824/04/1824/10/1824/10/1804/10/18

31/05/18

18/12/1818/03/1818/06/1831/05/1829/06/1812/12/1801/06/18

29/06/1829/03/1829/12/18

Next Coupon Due Date

Daily Movements Corporate Debt on 16-02-2018

14.88 17.28 15.36 12.44

13.34

13.96

9.01

8.88

12.81

13.87

13.25 9.50

9.00 9.24

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

99.83

101.55 110.00 100.00 100.00 100.23 111.14 100.00

100.00 1,172.57

101.15

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

Closed End Fund Price changes during the week 12-02-2018 to 16-02-2018

Fund Name Prv. Week'sClose Price

(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Unit Volume

(No.)

Turnover (Rs.)Change in Price During

the week(Rs.)

NAV(Rs.)

CANDOR OPP FUND

NAMAL ACUITY VF

7.00

105.00

7.00

106.80

7.00

106.90

7.00

105.00

4

13

2,045

20,922

14,315.00

2,229,773.10

0.00

1.80

9.74

131.43

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

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

jpdrup jdpahHJiwf; fld;fspd; mirTfs;

9.35

9

16.516.7516.6710.4713.758.25

10.478

11.3413.25

12.75

11.3410.4310.438.25

87.75

1312.6

11.1311.1313.2513.25

9.5

12.75

1615

15.510.3813.5

13.958.35

914.759.52

1

1024

12211

2421

1

2221141222111

2

1422212

241

25


FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFCHDFC

HDFCHDFC

HNB

HNB

HNBHNB

HNBHNB

HNBHNBHNB

HNBHNBLB FINANCELB FINANCELB FINANCE

LB FINANCE

LB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

BBB+BBB+

AAAAAA

BBB

A+

AA-

A+A+

BBB+BBB+

BBB+

100 100 100

100 100

100

100

100

100

100

100 100 100

100

100

100

100

100

100 100

100 100

100

100

100 100

100 100

100 100 100

100 100 100 100 100

100

100 100

100

100


listing)

Par Value (Rs.)

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

09-02-2018

27-07-2017

16-02-2017

17-03-2016

10-08-201704-07-2016

29-03-2017

19-08-2015

17-06-2016

11-03-2015

27-11-2017

21-06-201708-12-2017

31-12-201419-01-2018

09-01-201811-08-2015

29-03-201618-04-2017

Last Traded

Date

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

10/12/1501/06/15

10/12/15

09/03/16

28/10/16

28/10/16

09/03/16

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

09/11/16

09/11/16

10/06/15

10/06/15

06/02/15

24/10/1320/11/15

20/11/1520/11/15

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

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

10/12/2001/06/20

10/12/20

08/03/21

27/10/21

27/10/26

08/03/26

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

09/11/21

09/11/23

10/06/20

10/06/20

06/02/20

23/10/1820/11/25

20/11/2020/11/20

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

MaturityDate

IssuedDate

Code

9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19B7.69CRL/BC/29/08/19A10DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/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-

29/12/1812/03/1829/12/18

08/06/1829/03/18

08/06/18

07/03/18

26/04/18

26/04/18

07/03/18

29/03/1829/03/1817/03/18

07/11/18

07/11/18

09/06/18

09/06/18

29/12/18

23/10/1817/11/18

17/02/1817/05/18

29/06/18

30/10/18

09/06/1829/06/18

29/08/1824/03/18

29/06/1829/06/1830/10/18

28/11/1829/06/1811/06/18

11/06/18

28/02/1829/03/18

29/06/18

29/12/18



10.00 9.47

11.00

17.96

15.98

11.25

10.50 14.83

12.71

9.00

10.50

12.20

12.99

12.00 16.87

14.18 12.00

14.30 9.79

13.11 13.00

110.34 110.10 100.67

100.00 99.00

100.00

81.40

87.17

100.00

100.00

101.09 88.05

100.00

100.00

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 98.02

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

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp

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

1413.759.75

11.2310.5

10.4

10.75

12

12.25

11.25

9.1910

10.625

12.15

12.75

9.1

9.4

9.5

15.512

12.7910.5

8.33

13

147.75

811.25

11.516.7511.75

1514.5

13.25

12.75

149

9.1

9.25

111

24

2

2

2

2

2

441

1

1

1

1

1

11

42

2

1

12

11

211

00122

2

124

2

1

26


LOLC

LOLCLOLC

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANK

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

NATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIA

PAN ASIAPAN ASIA

PAN ASIAPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

RDB

RDB

RDBSAMPATHSAMPATH

SAMPATH

SAMPATHSAMPATH

AA-

AA-AA-

BBB+

A+

A+A+A+A-

BBB

BBB

AA-AA-AA-

100

100 100

100

100

100

100

100 100 100 100 100 100

100 100 100 100 100 100 100

100

100 100 100 100

100 100

100 100 100 100 100

100

100

100

100

100

100

100 100 100

100

100 100


listing)

Par Value (Rs.)

10-08-201708-12-2017

22-06-2015

19-12-2017

30-11-201719-12-201729-09-201620-11-2017

29-01-2018

18-01-201826-05-201708-01-201818-01-201802-12-2016

29-03-2017

31-12-2014

13-02-201519-12-201719-12-2017

02-12-2016

21-09-2017

03-12-2015

25-07-2017

16-02-201826-01-2018

Last Traded

Date

31/07/17

24/11/1431/07/17

03/05/17

13/11/14

13/11/14

03/05/17

28/03/1303/05/1728/03/1328/03/1305/11/1424/06/15

19/12/1324/06/1519/12/1319/12/1319/12/1319/12/1308/11/16

08/11/16

08/11/1629/09/1530/10/1429/09/15

30/10/1429/09/15

29/09/1524/09/1427/03/1327/03/1316/11/16

16/11/16

13/11/15

16/11/16

13/11/15

30/01/15

30/01/15

30/01/1518/11/1521/12/17

15/12/14

10/06/1610/06/16

30/07/19

24/11/1930/07/22

02/05/22

12/11/19

12/11/19

02/05/22

27/03/1802/05/2227/03/1827/03/1805/11/1824/06/20

19/12/1824/06/2019/12/1819/12/2319/12/2519/12/1808/11/21

08/11/21

08/11/2129/09/1930/10/1929/09/18

30/10/1929/09/19

29/09/1823/09/1826/03/1826/03/1816/11/19

16/11/20

12/11/19

16/11/21

12/11/20

29/01/20

29/01/20

29/01/2018/11/2021/12/22

14/12/19

10/06/2110/06/21

MaturityDate

IssuedDate

Code

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-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18A13NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2314PLC/BC/23/09/18B9.625PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/20-C2374-12.25PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/21-C2375-12.6PLC/BD/12/11/20-C2323-9.95RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2329SAMP/BD/21/12/22-C2389-12.5SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-

29/07/18

29/03/1829/07/18

02/05/18

29/12/18

29/06/18

01/05/18

27/03/1801/05/1828/02/1827/03/1802/11/1829/12/18

29/06/18

19/12/1829/12/1829/12/1829/06/1806/05/18

06/11/18

06/05/1827/03/1827/04/1827/03/18

27/10/1827/03/18

27/03/1823/09/1826/03/1826/03/1814/05/18

14/05/18

10/05/18

14/05/18

10/11/18

29/03/18

29/06/18

29/12/1817/05/1820/06/18

29/12/18

08/06/1807/06/18



12.25 12.95

9.75

11.00

15.50 11.00 12.12 16.50

12.98

13.87 17.59 13.89 13.87 12.64

12.75

9.75

8.35 10.80 10.80

12.25

12.60

11.79

15.07

11.27 13.07

100.00

93.60 100.13

100.00

97.35

100.00

100.00

101.47 100.00 100.30 101.73 97.10 86.00

100.00 63.81 99.53 86.00

100.50 99.27

100.00

100.00

100.00 100.00 100.00 100.00

99.94 100.00

100.00 103.84 101.64 101.53 100.00

100.00

100.00

99.96

100.00

90.00

100.00

100.00 100.00 100.00

87.00

98.50 99.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.65

913

15

9

8.75

14.5

16.712.1116.517.510.59.4

130

13.413.9

1413

12.65

12.8

11.6112.13

9.52339.5

9.7510

11.639.625

1716.7511.9

12.25

9.6

12.6

9.95

8.71

8.81

910.1812.5

8.25

10.7312.75

2

42

1

1

2

2

42

12111

2011122

1

2222

12

21122

2

2

2

1

4

2

122

1

21

27



SAMPATH

SAMPATHSAMPATH

SAMPATHSANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANK

SENKADAGALASENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASINGER FINANCE

SINGER FINANCESINGER FINANCE

SINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERY

A+

A+

BBB+BBB+BBB+

BBB

BBB+

BBBBBB

AA-AA-

100

100 100

100 100

100

100 100

100

100

100

100 100 100 100

100

100

100 100

100 100 100

100

100

100 100

100 100

100

100

100

100

100

100

100 100 100

1,000 1,000

100


listing)

Par Value (Rs.)

18-12-2015

16-10-201707-03-2017

15-09-2017

24-08-2016

07-10-201608-07-2015

07-01-2015

09-03-2017

30-03-2015

22-01-2018

12-02-2018

27-11-2017

02-09-2016

27-07-2016

02-01-2017

02-07-2015

12-02-2018

29-03-2017

20-07-2016

10-01-201818-04-201727-09-2017

08-01-2015

Last Traded

Date

18/11/15

04/12/1315/12/14

04/12/1331/12/15

31/12/15

31/12/1531/12/15

15/07/16

23/12/14

23/12/14

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

23/12/14

15/07/16

15/07/1623/12/14

11/12/1310/11/1610/11/16

10/11/16

10/11/16

10/11/1606/04/16

10/09/1317/06/15

06/04/16

24/12/14

20/09/16

04/10/17

20/09/16

31/03/15

20/02/1420/02/1420/02/14

17/06/1317/06/1308/12/14

18/11/20

04/12/1814/12/19

04/12/1831/12/20

31/12/18

31/12/2031/12/18

15/07/21

22/12/18

22/12/20

21/02/1821/02/1821/02/1822/12/19

22/12/19

15/07/23

15/07/2122/12/20

10/12/1809/11/2009/11/18

09/11/20

09/11/19

09/11/1906/04/20

10/09/1817/06/20

06/04/19

24/12/19

20/09/19

04/10/22

20/09/21

31/03/20

20/02/1920/02/1920/02/19

17/06/1817/06/1808/12/19

MaturityDate

IssuedDate

Code

12.75SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2280-8.75SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/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/BC/10/12/18A15SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/18C14.5SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15VFIN/BC/20/02/19A14.75

LION/BC/17/06/18H14LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270

17/05/18

04/12/1829/06/18

29/06/1829/06/18

29/06/18

29/06/1829/06/18

12/07/18

22/06/18

22/12/18

21/02/1821/02/1819/02/1822/12/18

22/06/18

12/07/18

12/07/1822/06/18

08/03/1808/05/1808/05/18

08/05/18

08/05/18

08/05/1804/04/18

29/03/1829/12/18

04/04/18

29/12/18

18/09/18

03/10/18

18/09/18

29/03/18

30/03/1829/03/1829/03/18

29/03/1829/03/1829/03/18



9.93

12.81 14.90

14.84

12.71

9.48 12.23

8.60

13.74

9.92

12.50

13.46

13.74

11.99

13.40

11.54

8.88

13.01

13.43

10.48

14.32 15.01 13.17

8.55

99.87

100.50 85.00

98.00 100.00

100.00

100.00 100.00

101.00

100.00

100.00

107.21 106.00 100.00 99.99

100.00

100.00

100.00 94.31

102.03 100.00 99.30

100.00

100.00

100.00 100.00

102.00 100.00

99.88

99.98

99.80

100.00

100.00

99.28

101.05 100.00 102.00

1,160.48 1,000.00

100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


9.9

13.48.1

1310.3

9.9

109.6

13

8

8.75

15.515

14.58.6

8.35

13.75

10.468.6

1511.7712.5

13.75

13.25

11.5212

14.59.95

11.5

8.9

13

12.5

13.5

10.25

15.515

14.75

1412.027.85

2

12

22

2

22

2

2

1

12

121

2

2

22

422

2

2

22

41

2

1

1

1

1

2

124

442

28



HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

BBB

A+

AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

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


listing)

Par Value (Rs.)

13-11-2015

18-12-201709-01-2018

09-02-201813-11-2015

03-01-2018

16-11-2015

10-08-2017

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

15-06-2015

09-05-2017

Last Traded

Date

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

04/12/1505/08/1404/12/15

06/03/15

06/03/15

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

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

19/11/14

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

20/12/1326/12/14

26/12/14

15/03/1615/03/16

08/06/15

08/06/15

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

04/12/2005/08/1904/12/20

06/03/20

06/03/19

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

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

19/11/19

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

20/12/1826/12/19

26/12/18

15/03/1915/03/19

07/06/18

07/06/18

MaturityDate

IssuedDate

Code

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

CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25

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

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

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

ABNS/BC/20/12/18C14.5ABNS/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

17/05/18

17/05/18

29/03/18

29/03/18

31/05/1829/12/1831/05/18

04/03/18

04/03/18

29/05/1829/03/1829/03/1829/03/18

29/03/1829/03/1829/03/1829/03/1829/03/18

29/12/18

29/06/1829/06/1829/06/1826/05/18

29/06/1822/06/18

22/06/18

14/03/1814/03/18

07/06/18

07/06/18



10.17

12.50 12.50

12.81 10.47

13.14

10.40

12.75

14.48 14.99 14.74 14.23

9.68

14.74

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.13 95.24

100.00

100.00

98.00 101.49 100.00 97.70

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

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


10.25

10.72

10.95

10.45

9.75

10.25

11.3812.510.5

7.85

7.6

11.121111

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.59

8.5

11.5610.5

8.6

9.5

2

2

2

2

2

2

212

2

2

2222

44444

1

2222

22

2

22

2

2

29

603,735

6,000

2

9,955,000

100,000

17

TODAY PRV.DAY

DEBT MARKET /

CORPORATE DEBT

VALUE OF TURNOVER(Rs.)


TRADES (No.)

0

0

3,000,086

3,325,200

TODAY PRV.DAYGOVT. SECURITIES

VALUE OF TURNOVER(Rs.)


TRADES (No.) 0 1

09-07-2012

12-02-2018

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

30

Price changes during the week 12-02-2018 to 16-02-2018i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

LANKA CERAMIC

46.30

136.00

103.00

118.80

31.90

243.00

191.00

136.70

78.00

16.20

327.40

111.50

90.00

55.00

13.70

3.60

22.90

43.90

50.00

22.60

71.80

40.10

86.00

5.20

20.10

228.20

122.60

158.00

88.00

1,099.80

150.00

28

126

181

53

29

129

45

118

21

68

543

66

16

177

202

26

220

55

340

35

23

24

24

119

22

57

47

249

10

17

13

46.00

138.00

105.60

118.40

32.60

246.00

190.90

140.10

79.60

16.10

320.00

111.50

89.90

55.60

13.70

3.60

22.80

42.90

52.00

23.30

74.90

41.30

87.00

5.30

21.90

235.00

124.90

158.50

89.10

1,013.00

150.00

47.00

139.00

108.00

120.00

32.80

249.00

194.90

140.50

78.50

16.40

330.00

111.50

94.80

56.50

14.00

3.60

23.50

44.00

52.50

23.90

72.00

41.00

86.60

5.40

22.00

235.00

125.50

160.00

90.00

1,100.00

159.00

62.00

150.00

118.50

138.20

50.00

271.00

214.00

155.00

87.00

20.10

352.20

122.50

99.90

63.50

16.00

4.10

27.00

64.90

71.80

39.00

104.90

52.30

110.00

7.10

24.00

302.80

154.90

180.00

129.00

1,350.00

179.90

42.00

128.50

102.00

110.00

30.00

220.00

.00

126.90

71.20

14.50

253.50

93.80

83.60

51.50

12.70

3.40

22.50

41.80

50.00

21.00

68.00

38.50

65.30

5.00

17.00

227.00

106.00

133.90

87.00

1,000.00

110.00

21,099

448,934

116,809

34,218

5,382

731,859

84,856

86,670

3,900

138,529

662,346

878,366

73,749

502,084

464,368

109,875

1,199,832

51,526

1,081,298

19,466

4,103

6,959

3,423

680,077

10,915

16,047

121,562

768,138

890

196

1,673

45.50

134.00

102.00

118.10

31.00

243.00

190.80

136.40

78.00

15.70

317.20

108.20

90.00

54.60

13.40

3.50

22.50

42.00

50.00

22.60

71.00

38.50

85.60

5.20

20.10

227.00

122.00

155.00

88.00

1,014.00

149.90

0.30

(2.00)

(2.60)

0.40

(0.70)

(3.00)

0.10

(3.40)

(1.60)

0.10

7.40

0.00

0.10

(0.60)

0.00

0.00

0.10

1.00

(2.00)

(0.70)

(3.10)

(1.20)

(1.00)

(0.10)

(1.80)

(6.80)

(2.30)

(0.50)

(1.10)

86.80

0.00

961,921.00

60,539,670.50

12,095,370.40

4,061,075.00

170,497.30

178,004,951.30

16,220,026.00

11,970,967.80

304,901.20

2,226,824.60

211,906,675.40

97,169,166.00

6,640,900.00

27,664,007.00

6,328,957.60

386,098.60

27,540,251.10

2,191,309.10

54,258,505.50

454,822.00

293,274.80

276,657.40

294,106.00

3,554,173.80

225,737.30

3,696,309.70

15,106,863.30

119,585,452.30

78,551.30

209,263.40

250,967.70

31




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

OFFICE EQUIPMENT

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

SERENDIB ENG.GRP

VALLIBEL ONE

ADAM CAPITAL

MACKWOODS ENERGY

CEYLON PRINTERS

GESTETNER

LAKE HOUSE PRIN.

PARAGON

PRINTCARE PLC

ABANS

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

LANKA CENTURY

REGNIS

SINGER IND.

105.00

102.50

39.00

10.50

20.60

54.20

21.50

15.70

12.80

110.60

2.20

24.00

7.10

21.20

.70

2.30

71.10

117.60

130.00

63.00

33.50

90.00

7.60

13.70

74.40

44.00

12.00

102.10

136.20

9

36

13

14

190

3

3

3

110

57

124

2,487

227

537

20

2

5

11

1

2

1

35

140

80

107

22

352

109

11

104.00

102.50

42.00

10.50

21.00

55.00

21.50

16.50

13.10

111.50

2.30

18.10

6.20

20.10

.80

2.20

72.00

104.70

130.00

62.00

33.50

81.20

7.50

14.00

76.70

43.20

11.50

103.00

130.00

107.00

104.50

40.00

11.30

22.50

55.00

22.40

16.50

13.10

113.00

2.40

24.20

7.40

21.90

.80

2.30

71.10

118.00

130.00

63.00

33.40

90.00

7.90

14.30

78.90

47.90

12.60

108.00

143.70

121.40

130.50

65.00

12.80

43.90

69.90

28.00

20.00

14.10

134.70

3.50

24.20

11.80

21.90

1.40

3.20

108.00

124.90

155.00

93.00

36.90

111.90

10.40

17.70

92.00

60.00

14.50

173.20

175.00

95.00

92.00

35.40

9.10

20.00

46.20

17.10

13.30

8.00

109.70

2.20

11.70

5.00

16.20

.40

2.10

50.00

96.00

110.20

50.00

27.00

71.50

5.30

13.20

57.30

.00

9.80

100.00

120.00

2,057

13,491

8,671

34,457

108,090

1,320

1,029

410

239,798

18,933

763,052

33,119,892

196,286

930,619

356,941

3,000

254

583

100

200

1

26,017

514,182

182,166

14,276

13,114

1,284,508

45,908

573

102.20

101.30

39.00

10.40

20.00

54.20

21.50

15.70

12.70

110.50

2.20

17.50

6.00

19.00

.70

2.20

71.00

108.00

130.00

63.00

33.40

76.50

7.30

13.70

70.10

43.90

11.00

100.00

130.00

1.00

0.00

(3.00)

0.00

(0.40)

(0.80)

0.00

(0.80)

(0.30)

(0.90)

(0.10)

5.90

0.90

1.10

(0.10)

0.10

(0.90)

12.90

0.00

1.00

0.00

8.80

0.10

(0.30)

(2.30)

0.80

0.50

(0.90)

6.20

213,749.20

1,370,638.80

343,169.00

376,038.90

2,212,469.90

71,624.00

22,131.60

6,517.00

3,092,532.10

2,114,188.40

1,700,344.80

703,805,098.80

1,321,035.90

19,171,822.00

253,158.70

6,700.00

18,049.00

66,843.50

13,000.00

12,600.00

33.40

2,334,862.40

3,935,853.60

2,557,925.30

1,058,646.70

577,450.70

15,499,562.00

4,621,864.30

75,420.60

32




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

TEEJAY LANKA

TAPROBANE

BLUE DIAMONDS

BLUE DIAMONDS

RADIANT GEMS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

RENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAEDEN HOTEL LANKA

FORTRESS RESORTS

33.80

5.80

1.10

.50

23.00

30.40

53.60

53.90

15.50

7.60

28.00

58.80

15.40

62.60

5.60

8.40

15.50

291.40

22.70

15.00

42.00

14.60

47.00

1.20

6.70

.70

8.30

3.30

16.50

9.50

194

241

25

64

4

38

36

6

18

27

6

7

22

36

26

134

104

9

2

1

7

36

4

200

5

40

176

33

13

49

34.80

5.50

1.10

.50

24.00

29.70

53.00

53.90

15.10

7.80

28.30

63.70

15.30

58.00

5.50

8.60

14.70

284.90

22.70

15.00

42.00

15.00

46.00

1.10

6.80

.80

8.90

3.50

16.30

9.40

35.00

6.20

1.10

.60

23.10

31.00

53.90

51.00

15.60

8.00

28.50

67.00

16.30

62.60

5.60

8.60

15.70

356.00

22.70

13.20

44.00

15.20

47.00

1.30

7.00

.80

9.10

3.80

17.00

9.70

42.50

6.70

1.50

.60

31.90

42.00

63.00

69.90

22.50

11.30

40.90

103.90

22.50

64.00

6.60

11.90

17.50

356.00

28.00

21.00

62.00

27.00

65.50

1.90

10.00

1.30

19.30

5.00

28.00

14.30

33.70

3.20

.70

.30

20.00

28.00

47.70

47.60

14.20

6.30

26.00

58.10

14.50

40.00

4.70

8.30

12.90

267.60

17.10

13.00

40.00

14.50

46.00

.90

5.90

.60

8.20

2.90

10.00

9.00

548,915

1,419,739

297,406

1,124,304

175

22,392

5,241

137

10,630

17,136

1,202

172

8,467

14,241

25,985

194,061

255,759

155

18

5

537

14,211

267

7,019,456

3,601

300,402

104,782

26,393

3,356

141,240

33.70

5.20

1.00

.40

23.00

29.60

52.50

47.60

15.10

7.50

27.20

58.10

15.40

50.00

5.30

8.30

14.50

284.80

17.10

13.20

41.90

14.50

46.50

1.10

6.60

.70

8.20

3.10

16.50

9.20

(1.00)

0.30

0.00

0.00

(1.00)

0.70

0.60

0.00

0.40

(0.20)

(0.30)

(4.90)

0.10

4.60

0.10

(0.20)

0.80

6.50

0.00

0.00

0.00

(0.40)

1.00

0.10

(0.10)

(0.10)

(0.60)

(0.20)

0.20

0.10

19,021,108.90

8,375,938.90

315,488.40

545,249.80

4,025.90

675,130.90

280,516.40

6,726.20

163,876.50

132,510.80

32,857.00

10,649.50

130,899.60

884,478.70

139,961.50

1,637,294.00

3,812,112.50

44,813.00

380.60

66.00

22,593.80

210,831.50

12,540.50

8,202,486.40

24,067.00

210,669.00

884,231.30

87,082.60

56,443.70

1,335,039.50

33




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

GALADARI

JETWING SYMPHONYLIGHTHOUSE HOTELMAHAWELI REACH

MARAWILA RESORTSNUWARA ELIYA

PALM GARDEN HOTLPEGASUS HOTELS

RAMBODA FALLS

RENUKA HOTELS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

RENUKA CAPITAL

S M B LEASING

S M B LEASING

8.20

14.60

40.00

16.90

2.20

1,080.60

26.00

29.90

19.80

95.00

17.50

90.00

68.00

148.00

1.40

7.60

68.70

64.00

105.10

88.00

45.60

65.10

27.90

35.10

48.10

127.90

120.00

13.30

1.10

11.40

16.80

4.60

.60

.30

91

5

8

25

159

1

11

2

9

3

3

1

90

1

91

35

67

41

41

31

35

6

192

222

2

26

44

61

36

21

41

118

90

35

7.90

14.50

39.80

18.00

2.10

1,080.60

27.00

30.00

20.90

95.00

18.50

90.00

68.50

148.00

1.40

7.60

66.00

58.10

106.00

89.80

46.10

69.00

28.00

36.30

48.10

126.50

123.40

13.20

1.20

11.80

17.00

4.70

.60

.30

8.30

14.80

40.00

17.70

2.30

1,091.00

26.10

29.90

19.80

95.00

19.80

85.00

70.00

154.90

1.50

8.00

70.00

64.50

106.00

88.00

47.00

65.20

28.30

36.90

51.90

128.40

123.10

13.40

1.20

12.30

17.00

4.70

.70

.30

10.80

16.00

59.80

21.90

2.70

1,700.00

40.00

35.00

23.30

250.00

28.00

93.00

79.40

205.00

1.70

9.90

76.00

67.00

110.00

120.00

62.00

90.00

28.90

39.90

57.00

145.00

145.00

15.80

1.60

21.00

19.20

2,500.00

1.00

.40

7.60

13.40

36.00

16.80

1.80

1,050.00

20.50

26.00

16.30

90.20

16.10

70.00

52.30

142.00

1.20

5.20

56.10

48.00

84.00

80.60

39.10

60.50

19.00

19.00

40.00

118.00

59.00

10.60

.90

9.40

15.30

4.30

.40

.20

85,001

175

2,551

7,105

1,982,875

1

1,111

1,892

924

100

1,399

10

46,246

1

461,735

79,292

68,747

24,591

408,921

21,226

19,421

405

355,943

245,917

5

6,579

39,566

168,896

624,246

5,000

38,550

334,776

2,775,201

517,463

7.60

14.60

37.00

16.80

2.00

1,091.00

20.50

28.10

19.80

95.00

17.50

85.00

66.00

154.90

1.30

7.20

66.00

61.50

104.00

85.00

44.00

65.00

26.20

34.50

48.70

126.00

119.00

13.00

1.10

11.30

16.60

4.50

.50

.20

0.30

0.10

0.20

(1.10)

0.10

0.00

(1.00)

(0.10)

(1.10)

0.00

(1.00)

0.00

(0.50)

0.00

0.00

0.00

2.70

5.90

(0.90)

(1.80)

(0.50)

(3.90)

(0.10)

(1.20)

0.00

1.40

(3.40)

0.10

(0.10)

(0.40)

(0.20)

(0.10)

0.00

0.00

669,303.00

2,557.00

96,033.80

120,847.50

4,438,818.20

1,091.00

28,542.50

54,770.80

18,295.20

9,500.00

24,484.80

850.00

3,145,189.00

154.90

646,137.30

602,171.60

4,731,135.10

1,555,475.60

42,946,900.70

1,811,116.10

874,162.10

26,366.50

9,838,085.90

8,642,823.60

246.70

835,667.90

4,760,419.10

2,197,994.80

745,883.60

58,740.90

648,240.90

1,524,393.10

1,662,670.00

149,906.60

34




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.

VALLIBEL FINANCE

ABANS FINANCIAL

AMF CO LTD

ASIA SIYAKA

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

TRADE FINANCE

ADAM INVESTMENTSSWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

16.50

5.00

2.30

70.60

23.80

400.00

2.40

39.00

34.00

76.70

25.00

43.00

3.00

32.90

3.90

15.70

19.80

21.00

12.00

5.90

37.30

49.30

.30

1.60

29.90

26.20

22.00

185.00

208.00

165

44

91

28

23

2

59

12

1

1

1

24

27

39

163

23

1,043

5

6

2,184

102

18

126

503

278

122

109

6

25

16.10

5.00

2.30

71.80

21.90

400.00

2.60

42.00

34.40

76.70

23.30

43.00

3.00

30.00

3.80

15.50

19.30

24.30

11.90

4.70

36.90

42.70

.30

2.10

33.60

27.70

24.00

189.90

207.00

16.70

5.20

2.30

71.80

24.20

450.00

2.60

42.50

34.00

83.80

25.00

43.50

3.00

35.00

4.10

15.80

20.20

23.90

12.00

6.40

39.00

55.00

.40

2.20

33.90

27.80

23.90

185.00

208.30

21.00

7.60

3.10

75.00

37.50

480.00

3.10

59.90

103.90

105.00

28.40

51.00

3.30

43.40

4.30

17.20

20.80

31.00

15.00

6.40

42.50

57.40

1.00

2.60

35.40

32.50

28.60

190.00

220.50

14.90

4.60

1.80

55.20

21.00

390.10

1.90

34.00

9.10

72.00

10.00

37.00

2.50

26.00

1.90

11.00

9.00

19.50

10.00

4.20

29.10

33.50

.20

.60

25.80

20.90

18.50

131.50

.00

503,541

54,659

475,826

16,344

4,631

10

268,751

5,033

100

12

140

137,167

95,998

7,165

1,828,361

2,448

2,243,654

11,522

512

17,949,213

66,795

3,071

6,181,274

3,914,500

659,766

179,376

70,230

4,865

3,042

15.90

4.90

2.10

70.00

22.20

450.00

2.40

39.00

34.00

83.80

25.00

42.50

2.70

29.30

3.80

14.50

17.60

20.50

11.20

4.50

35.10

46.40

.20

1.60

29.80

25.50

22.00

185.00

200.00

0.40

0.00

0.00

(1.20)

1.90

0.00

(0.20)

(3.00)

(0.40)

0.00

1.70

0.00

0.00

2.90

0.10

0.20

0.50

(3.30)

0.10

1.20

0.40

6.60

0.00

(0.50)

(3.70)

(1.50)

(2.00)

(4.90)

1.00

8,182,362.00

272,413.30

1,065,204.30

1,148,494.50

109,232.50

4,500.00

673,502.40

198,404.00

3,400.00

1,005.60

3,500.00

5,888,205.50

275,077.00

220,173.50

7,213,890.50

36,509.90

43,750,265.00

254,290.50

6,131.50

107,022,651.10

2,478,785.90

149,585.90

1,854,251.30

7,116,416.50

20,070,023.90

4,670,335.10

1,596,956.80

900,025.00

617,783.30

35




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

TESS AGRO

TESS AGRO

CFT

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODGOOD HOPE

GRAIN ELEVATORS

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

LANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SELINSING

SUNSHINE HOLDING

TALAWAKELLE

1.00

1.00

6.20

138.00

29.10

18.00

236.80

215.00

1,080.00

900.00

355.00

1,172.00

70.60

25.70

40.00

71.80

80.00

8.80

8.20

568.00

159.00

12.70

11.20

9.80

61.80

90.00

1,848.50

2.30

15.40

13.70

613.40

57.00

58.00

75

24

15

21

95

72

14

22

11

13

5

15

200

7

11

47

32

200

1,012

35

4

23

125

55

32

5

34

29

25

6

5

40

13

.90

1.00

6.40

139.80

30.70

18.10

269.90

221.60

1,089.80

900.00

350.00

1,172.00

71.50

25.60

39.80

68.00

90.00

9.40

8.30

555.00

153.50

13.50

11.50

10.30

60.60

90.00

1,810.50

2.40

17.00

13.80

613.40

59.00

58.40

1.10

1.10

6.50

139.90

32.20

18.60

259.90

239.90

1,085.00

948.10

355.00

1,100.00

72.00

26.00

40.50

71.90

83.60

9.60

8.70

597.70

159.00

13.70

11.70

10.40

63.00

90.00

1,858.10

2.50

17.00

13.70

685.00

58.00

59.50

1.70

1.50

7.00

178.00

39.40

19.50

299.00

240.00

1,095.00

1,029.00

400.00

1,800.00

82.50

30.00

43.90

78.20

100.00

21.00

14.50

598.00

168.80

20.40

13.30

13.00

69.50

99.50

2,310.00

3.20

21.50

19.00

1,600.00

64.90

61.20

.90

.80

4.00

137.00

10.60

7.60

201.00

145.10

.00

.00

.00

920.10

63.00

15.00

30.60

51.00

56.20

7.50

2.20

.00

115.00

4.70

2.70

2.70

56.50

71.30

1,600.00

2.10

14.00

13.00

560.00

.00

30.40

1,147,401

37,787

40,909

2,461

106,600

111,849

507

2,359

28,929

379

2,772

25

182,879

2,705

847

26,263

10,004

236,517

5,513,304

235,227

368

27,602

366,421

183,062

58,855

10,050

502

69,360

36,150

3,385

25

1,016,060

5,192

.90

.90

6.00

137.00

29.00

17.30

235.10

205.10

1,049.80

900.00

354.90

940.10

68.00

25.60

35.00

65.30

80.00

8.80

8.00

500.00

152.50

12.60

11.00

9.60

60.00

89.00

1,810.00

2.30

15.40

13.70

680.00

55.60

56.30

0.10

0.00

(0.20)

(1.80)

(1.60)

(0.10)

(33.10)

(6.60)

(9.80)

0.00

5.00

0.00

(0.90)

0.10

0.20

3.80

(10.00)

(0.60)

(0.10)

13.00

5.50

(0.80)

(0.30)

(0.50)

1.20

0.00

38.00

(0.10)

(1.60)

(0.10)

0.00

(2.00)

(0.40)

1,146,402.00

37,782.00

246,603.00

340,254.90

3,201,503.20

2,011,802.40

122,447.30

509,240.10

31,476,765.00

342,291.10

984,042.80

24,230.90

12,859,716.70

70,173.00

33,446.50

1,841,479.90

808,365.80

2,146,179.20

46,431,837.70

129,723,966.30

57,745.00

358,495.40

4,101,605.20

1,780,817.50

3,580,735.20

904,490.00

928,369.50

165,243.20

571,974.70

46,374.50

17,011.00

57,916,477.60

305,026.60

36




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

DILMAH CEYLON

ELPITIYA

HAPUGASTENNE

HARISCHANDRA

HATTON

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

MASKELIYA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

34.60

110.00

30.20

3.10

2.60

798.80

531.80

28.50

28.40

1,350.00

8.30

7.00

122.40

1.70

1.20

22.50

2.40

43.00

19.70

24.90

10.30

77.40

58.10

1.10

4.70

6.10

1.60

.20

15

137

122

177

66

2

16

57

12

1

129

322

8

3

24

71

39

34

17

16

29

18

7

12

16

28

14

13

39.70

112.00

29.20

3.10

2.80

798.80

550.00

30.40

30.00

1,350.00

8.90

7.10

129.10

1.70

1.00

23.00

2.30

42.10

21.30

24.50

10.30

75.80

62.00

1.10

4.70

6.20

1.70

.20

39.50

118.00

30.50

3.30

2.80

800.00

560.00

30.70

30.80

1,350.00

9.20

7.20

128.00

1.70

1.20

23.80

2.50

45.00

21.30

24.90

10.70

80.00

60.00

1.10

4.80

6.40

1.90

.20

46.00

136.50

36.10

4.20

3.50

810.00

660.00

33.70

37.30

3,000.00

10.70

8.10

162.80

3.10

1.90

27.50

3.10

54.90

25.00

29.00

12.10

103.00

68.00

1.40

5.20

8.30

2.20

.40

22.00

100.00

22.50

.80

1.20

487.00

520.00

18.30

14.80

1,151.20

6.70

3.80

122.00

1.60

1.00

6.00

1.90

16.90

16.10

23.50

9.10

75.00

57.00

.90

4.30

5.40

1.40

.10

2,087

50,652

714,696

944,732

958,995

10

192

36,464

2,480

10

163,259

791,131

1,760

2,260

147,276

104,770

219,592

6,573

6,537

12,150

39,728

3,114

2,326

16,274

49,224

40,431

28,553

202,893

34.00

105.00

29.00

3.00

2.60

800.00

530.00

28.00

27.70

1,350.00

8.20

6.70

122.00

1.70

1.10

22.50

2.30

40.30

19.00

24.20

10.20

77.10

58.10

1.00

4.60

6.00

1.60

.10

(5.10)

(2.00)

1.00

0.00

(0.20)

0.00

(18.20)

(1.90)

(1.60)

0.00

(0.60)

(0.10)

(6.70)

0.00

0.20

(0.50)

0.10

0.90

(1.60)

0.40

0.00

1.60

(3.90)

0.00

0.00

(0.10)

(0.10)

0.00

71,860.70

5,442,304.40

21,310,765.30

2,917,219.60

2,603,545.70

8,000.00

102,734.00

1,048,458.10

71,076.00

13,500.00

1,396,377.10

5,496,640.90

215,711.80

3,842.00

162,214.20

2,454,156.40

526,852.70

282,022.70

129,073.10

295,885.00

412,746.20

241,612.40

137,057.80

16,811.40

231,357.80

251,847.40

47,195.70

30,290.10

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

INDUSTRIAL ASPH.

LANKA ALUMINIUM

PIRAMAL GLASS

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

UNION CHEMICALS

AGSTAR PLC

ALUMEX PLC

13.70

489.40

1,549.00

850.00

87.20

31.70

23.10

152.10

1.30

.70

15.60

22.80

112.30

6.60

65.90

116.00

58.10

42.30

87.30

139.00

300.00

65.40

6.00

62.90

64.00

51.70

400.00

5.30

17.20

3

392

7

13

391

1,148

201

44

12

52

1

225

5

17

96

143

36

43

19

11

19

20

41

3

86

146

3

38

81

13.70

347.00

1,500.00

830.00

79.00

30.20

22.80

135.60

1.30

.70

15.60

21.60

119.30

6.60

55.80

113.20

61.00

48.00

88.00

140.00

394.60

69.00

6.00

63.00

67.00

54.70

400.00

5.00

17.80

13.90

530.00

1,600.00

897.90

88.50

32.00

23.50

153.00

1.30

.80

16.50

24.00

112.40

6.70

67.50

116.30

61.00

47.50

95.00

140.00

306.50

68.90

6.00

63.00

69.50

55.00

451.00

5.40

18.00

16.00

530.00

1,720.00

950.00

88.50

32.00

25.90

165.00

1.70

1.30

20.00

24.00

220.00

8.30

67.50

179.90

92.00

72.50

125.00

170.00

398.00

94.50

6.40

80.00

78.00

71.00

650.00

5.80

25.50

12.00

283.10

1,225.00

720.00

57.00

14.80

17.30

134.00

1.00

.60

11.30

19.00

112.00

4.30

40.00

109.00

58.00

40.00

75.00

135.10

248.00

60.00

5.40

60.00

58.00

46.00

389.90

4.20

17.00

12

28,895

1,429

623

987,229

5,227,537

3,095,352

4,691

71,600

303,741

5

512,025

1,200

22,804

64,257

62,641

10,134

78,495

1,905

3,499

988

3,145

118,301

2,600

108,893

273,377

11

102,828

819,443

13.70

340.00

1,500.00

825.00

80.00

28.70

22.80

144.00

1.20

.70

16.50

21.60

112.30

6.50

57.00

113.50

58.00

40.00

86.00

138.10

300.00

62.00

5.90

62.90

60.00

51.10

450.00

5.00

17.00

0.00

142.40

49.00

20.00

8.20

1.50

0.30

16.50

0.00

0.00

0.00

1.20

(7.00)

0.00

10.10

2.80

(2.90)

(5.70)

(0.70)

(1.00)

(94.60)

(3.60)

0.00

(0.10)

(3.00)

(3.00)

0.00

0.30

(0.60)

165.80

12,879,247.90

2,192,636.20

517,598.60

82,037,389.00

160,955,655.60

71,375,270.30

704,962.60

86,270.00

213,640.50

82.50

11,787,058.40

134,810.00

148,612.70

4,111,479.80

7,200,711.10

602,060.00

3,233,945.40

166,136.30

487,520.00

296,821.50

202,796.30

708,132.20

163,590.00

7,054,817.40

14,432,518.60

4,951.00

522,568.40

13,950,757.60

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

RETAILING

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

BOGALA GRAPHITE

RICH PIERIS EXP

LANKA CEMENT

MORISONS

ASCOT HOLDINGS

C T LAND

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

AUTODROME

C M HOLDINGS

C.W.MACKIE

DIMO

EASTERN

14.10

174.60

5.90

420.00

35.10

50.00

6.20

975.00

20.50

70.00

16.80

87.30

48.20

17.50

7.60

1,481.70

14.70

14.00

11.80

38.00

56.00

80.00

69.20

46.90

475.20

6.20

11

36

182

1

4

40

14

21

42

2

1,160

6

2

28

334

5

71

30

41

1

10

1

13

19

16

44

14.00

175.20

6.00

420.00

35.10

51.00

6.60

975.00

20.90

70.00

12.60

87.00

48.10

17.90

7.20

1,481.70

14.50

14.00

11.20

38.00

55.00

80.00

70.10

45.00

482.10

6.30

14.80

179.80

6.20

400.00

38.90

51.00

6.40

965.00

21.40

69.80

17.30

98.00

48.20

17.90

7.90

1,399.90

14.70

14.50

13.00

30.00

57.00

73.10

70.20

47.90

498.80

6.40

17.60

240.00

8.70

500.00

44.50

59.30

8.80

1,150.00

29.00

84.00

17.30

104.90

56.80

21.80

9.00

1,849.00

15.50

16.50

14.10

55.30

79.80

82.00

89.00

58.70

639.00

8.40

11.00

170.00

4.00

280.00

21.10

43.40

5.00

690.00

18.00

63.10

9.50

55.00

.00

16.80

7.00

1,112.00

12.10

12.30

6.50

27.00

50.00

60.00

69.00

42.30

470.00

4.80

13,321

10,085

383,002

35

47

9,664

7,140

142

75,124

30

3,436,382

9,760

200

93,586

2,064,175

9

114,879

8,900

92,979

1

184

8

345

895

486

53,804

13.00

174.00

5.70

400.00

38.80

49.90

6.00

860.10

20.30

69.70

11.90

85.20

48.20

17.50

7.60

1,220.00

14.10

13.20

11.10

30.00

50.00

73.10

69.00

45.10

470.00

5.90

0.10

(0.60)

(0.10)

0.00

0.00

(1.00)

(0.40)

0.00

(0.40)

0.00

4.20

0.30

0.10

(0.40)

0.40

0.00

0.20

0.00

0.60

0.00

1.00

0.00

(0.90)

1.90

(6.90)

(0.10)

186,175.40

1,764,167.40

2,274,443.30

14,000.00

1,824.10

486,863.40

43,434.00

132,763.70

1,559,682.40

2,093.10

53,647,383.60

851,713.00

9,640.00

1,638,219.30

16,017,147.40

11,269.90

1,665,827.70

124,463.70

1,087,310.70

30.00

10,301.60

584.80

23,983.00

41,559.00

231,444.40

326,906.70

39




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

UTILITIES

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

MERCHANT

HUNTERS

SATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

LOTUS HYDRO

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

475.00

406.20

39.90

76.00

3.80

60.00

22.90

.10

13.60

28.30

5.70

9.50

2.80

22.30

7.40

5.00

2

10

25

7

152

4

47

14

163

54

82

50

68

106

117

17

475.00

412.40

40.00

76.00

3.80

58.50

23.80

.10

13.50

29.20

5.60

9.50

2.80

19.00

7.80

4.80

467.00

410.00

40.70

78.00

4.10

60.00

25.00

.10

14.00

29.50

6.00

9.60

2.90

23.50

7.60

5.00

500.20

444.80

149.90

90.00

6.00

69.90

27.40

.20

14.00

36.00

6.80

10.50

3.20

23.50

8.90

5.90

315.00

250.10

39.50

70.30

3.20

50.70

19.00

.10

10.70

27.00

4.80

9.00

2.50

17.10

6.90

.00

2

407

5,609

378

549,489

306

15,168

276,300

2,736,126

24,949

64,382

128,709

336,640

102,358

394,586

5,554

408.10

406.00

39.90

76.00

3.70

57.20

21.80

.10

13.50

28.00

5.30

9.50

2.70

18.50

7.30

4.80

0.00

(6.20)

(0.10)

0.00

0.00

1.50

(0.90)

0.00

0.10

(0.90)

0.10

0.00

0.00

3.30

(0.40)

0.20

875.10

165,806.00

224,179.40

28,735.10

2,122,434.10

17,803.20

365,363.70

27,630.00

37,492,497.80

713,864.10

367,018.60

1,223,335.90

948,076.70

2,254,891.50

2,919,151.80

27,250.20

40

Industry Group

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

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

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

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

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

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

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESUTILITIES

3,778,800,000.00

456,254,590,889.30

491,736,870,816.00

3,646,067,815.20

44,410,069,323.30

139,788,387,169.00

263,967,108,837.90

25,774,726,815.50

81,686,207,005.00

792,501,107,734.10

57,744,690,875.90

5,803,252,562.30

98,099,255,659.50

88,873,203,052.70

3,601,141,000.00

56,486,597,135.40

46,136,551,696.40

34,340,000.10

162,735,354,308.00

18,534,378,253.30

961,921.00

635,690,088.70

964,097,463.80

110,525.90

58,923,397.50

24,463,352.30

275,476,883.20

26,337,315.80

2,948,595.30

347,918,462.90

1,664,803.80

165.80

342,749,811.60

57,647,014.40

14,000.00

77,289,967.60

3,549,674.50

27,630.00

38,206,361.90

7,739,724.70

28

1,800

5,090

20

1,384

1,353

6,030

509

145

3,460

153

3

2,486

1,036

1

1,811

340

14

217

440

6.64

7.46

11.83

19.95

26.98

57.14

5.80

14.56

12.52

16.03

23.31

7.91

8.24

5.17

8.05

14.38

13.24

17.95

.80

.98

.98

1.02

1.28

1.78

1.01

.97

2.16

2.58

2.07

2.08

1.69

1.40

1.11

.65

.82

- .06

1.26

2.50

5.4

1.89

3.81

3.52

4.41

1.33

2.64

2.58

3.63

2.99

2.57

.91

5

5.29

2.98

5.89

4.79

0

2.96

3.53

1

12

30

5

12

36

43

2

4

46

9

1

10

18

1

17

12

1

2

6

1

15

32

5

15

40

53

3

5

55

10

2

11

22

2

20

12

1

2

6

21,099.00

4,341,945.00

39,764,151.00

1,138.00

5,471,283.00

10,252,990.00

40,034,197.00

909,372.00

1,234,004.00

12,394,135.00

394,693.00

12.00

10,233,127.00

2,080,929.00

35.00

5,913,202.00

626,897.00

276,300.00

2,761,075.00

1,032,229.00

N/A

N/A

41

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

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

MATERIALS CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES AUTOMOBILES & COMPONENTS

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES


























Change

Change

Change

Change

Change

Change

Change

Change

Change

Change






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]






jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

CHEMANEXAGSTAR PLCCHEVRON (+)BOGALA GRAPHITE (+)

SOFTLOGICSERENDIB ENG.GRPLANKA ASHOKVALLIBEL ONEMACKWOODS ENERGY

GESTETNERPARAGON

KELANI TYRES

ABANSTAPROBANESINGER IND. (+)LANKA CENTURYKELSEY

ANILANA HOTELSHUNAS FALLSKINGSBURYMARAWILA RESORTSGALADARI (+)

C.W.MACKIEJOHN KEELLS

TESS AGROCARGILLS

LUCKY LANKA[LLMP.X0000]KEGALLERAIGAM SALTERNSLMFWATAWALA

DURDANSASIRI

65.90 5.30

116.00 14.10

24.00 7.10

1,099.80 21.20 2.30

117.60 63.00

46.30

90.00 5.80

136.20 12.00 44.00

1.20 62.60 15.50 2.20 8.20

46.90 60.00

1.00 208.00

1.20 71.80 2.40

159.00 30.20

77.40 24.90

55.80 5.00

113.20 14.00

18.10 6.20

1,013.00 20.10 2.20

104.70 62.00

46.00

81.20 5.50

130.00 11.50 43.20

1.10 58.00 14.70 2.10 7.90

45.00 58.50

.90 207.00

1.00 68.00 2.30

153.50 29.20

75.80 24.50

18.10 6.00 2.47 .71

32.60 14.52 8.57 5.47 4.55

12.32 1.61

.65

10.84 5.45 4.77 4.35 1.85

9.09 7.93 5.44 4.76 3.80

4.22 2.56

11.11 .48

20.00 5.59 4.35 3.58 3.42

2.11 1.63

42

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

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

BANKS DIVERSIFIED FINANCIALS

INSURANCE TELECOMMUNICATION SERVICES

UTILITIES REAL ESTATE
















Change

Change

Change

Change

Change

Change




j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]




jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

SAMPATH (+)PAN ASIA (+)DFCC BANK PLCSEYLAN BANK (+)HNB[HNB.X0000] (+)

SOFTLOGIC CAPTRADE FINANCECDB[CDB.X0000]GUARDIAN CAPITALABANS FINANCIAL

A I A INSURANCE (+)UNION ASSURANCE (+)HNB ASSURANCE (+)Softlogic Life (+)JANASHAKTHI INS. (+)

DIALOG (+)

RESUS ENERGYVIDULLANKALOTUS HYDRO

EAST WESTR I L PROPERTY MILLENNIUM HOUSESTANDARD CAPITALSEYLAN DEVTS (+)

327.40 16.20 118.80 90.00 191.00

5.90 49.30 64.00 32.90 23.80

489.40 152.10 87.20 22.80 31.70

13.60

22.30 5.00 5.70

16.80 7.60 11.80 56.00 14.70

320.00 16.10 118.40 89.90 190.90

4.70 42.70 58.10 30.00 21.90

347.00 135.60 79.00 21.60 30.20

13.50

19.00 4.80 5.60

12.60 7.20 11.20 55.00 14.50

2.31 .62 .34 .11 .05

25.53 15.46 10.15 9.67 8.68

41.04 12.17 10.38 5.56 4.97

.74

17.37 4.17 1.79

33.33 5.56 5.36 1.82 1.38

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

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

ENERGY MATERIALS

CAPITAL GOODS


Company Name


iud.fï ku


fk;gdp ngaH




j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy




fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ]

mirT % mirT %

mirT %

LANKA IOC

LAUGFS GAS[LGL.X0000]LAUGFS GAS

INDUSTRIAL ASPH.

CIC[CIC.X0000]

ACL PLASTICS

TOKYO CEMENT[TKYO.X0000]LANKA ALUMINIUM

ADAM CAPITAL

29.90

22.00

26.20

300.00

42.30

112.30

51.70

65.40

.70

33.60

24.00

27.70

394.60

48.00

119.30

54.70

69.00

.80

- 11.01

- 8.33

- 5.42

- 23.97

- 11.88

- 5.87

- 5.48

- 5.22

- 12.50

43



CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES

BANKS

BANKS

Company Name




Company Name

iud.fï ku




iud.fï ku

fk;gdp ngaH




fk;gdp ngaH









j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy









fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

FORT LAND

LANKEM CEYLON

RENUKA HOLDINGS[RHL.X0000]SIERRA CABL

CEYLON PRINTERS

RADIANT GEMS

HAYLEYS FIBRE

TEEJAY LANKA

HAYLEYS FABRIC

REGNIS (+)

BERUWALA RESORTS

HOTEL SIGIRIYA

CITRUS HIKKADUWA

MAHAWELI REACH

CITRUS WASKADUWA

ODEL PLC

EASTERN MERCHANT

SATHOSA MOTORS

DIMO

C M HOLDINGS

CFT

C T HOLDINGS

TEA SMALLHOLDER

BUKIT DARAH

KELANI VALLEY (+)

RENUKA FOODS

AGALAWATTE (+)

LANKA HOSPITALS (+)

SINGHE HOSPITALS

E - CHANNELLING

COMMERCIAL BANK[COMB.X0000] (+)NAT. DEV. BANK (+)

HDFC (+)

20.10

39.00

15.70

2.20

71.10

23.00

74.40

33.80

13.70

102.10

.70

58.80

8.30

16.90

3.30

22.90

6.20

406.20

475.20

69.20

6.20

185.00

34.60

236.80

80.00

15.40

19.70

58.10

1.60

6.10

103.00

136.70

31.90

21.90

42.00

16.50

2.30

72.00

24.00

76.70

34.80

14.00

103.00

.80

63.70

8.90

18.00

3.50

23.80

6.30

412.40

482.10

70.10

6.40

189.90

39.70

269.90

90.00

17.00

21.30

62.00

1.70

6.20

105.60

140.10

32.60

- 8.22

- 7.14

- 4.85

- 4.35

- 1.25

- 4.17

- 3.00

- 2.87

- 2.14

- .87

- 12.50

- 7.69

- 6.74

- 6.11

- 5.71

- 3.78

- 1.59

- 1.50

- 1.43

- 1.28

- 3.13

- 2.58

- 12.85

- 12.26

- 11.11

- 9.41

- 7.51

- 6.29

- 5.88

- 1.61

- 2.46

- 2.43

- 2.15

44



BANKS DIVERSIFIED FINANCIALS

TELECOMMUNICATION SERVICES UTILITIES

REAL ESTATE

Company Name


Company Name

iud.fï ku


iud.fï ku

fk;gdp ngaH


fk;gdp ngaH





j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy





fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ]

mirT %

mirT % mirT %

mirT %

NATIONS TRUST (+)

COMMERCIAL BANK (+)

SWARNAMAHAL FIN

PRIME FINANCE

NATION LANKA

ASIA SIYAKA

BIMPUTH FINANCE

SLT (+) VALLIBEL

CITY HOUSING

OVERSEAS REALTY (+)

C T LAND

COLOMBO LAND (+)

78.00

136.00

1.60

21.00

1.10

2.40

39.00

28.30 7.40

6.20

17.50

50.00

20.50

79.60

138.00

2.10

24.30

1.20

2.60

42.00

29.20 7.80

6.60

17.90

51.00

20.90

- 2.01

- 1.45

- 23.81

- 13.58

- 8.33

- 7.69

- 7.14

- 3.08 - 5.13

- 6.06

- 2.23

- 1.96

- 1.91

45

Daily Movements Corporate Debt on 16-02-2018kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

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

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFCHDFC

HDFC

HDFC

HNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNBHNBHNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTPAN ASIA

PAN ASIAPAN ASIA

PAN ASIA

PAN ASIA

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/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/07/22B16.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BC/29/08/23A08NDB/BC/19/12/18B13.4

NDB/BC/19/12/18A13

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

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

NDB/BD/24/06/20-C2309-9.4NTB/BD/08/11/21-C2363

NTB/BC/19/12/18A13

NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-

27-07-2017

17-03-2016

16-02-2017

29-03-2017

11-03-2015

27-11-2017

19-01-2018

08-12-2017

21-06-201731-12-201418-01-2018

29-01-2018

08-01-2018

26-05-2017

20-11-2017

18-01-2018

29-03-2017

02-12-2016

31-12-2014

10.75

11.25

12.25

12

10.625

12.15

12.75

15.512

10.5

12.79

16.75

11.75

13

11.25

8.33

7.75

11.5148

13.4

13

0

14

13.9

9.4

11.61

13

12.8

12.65

9.5233

9.7511.63

9.5

12.13

100

100

100

100

100

100

100

109.16100

100

100

10020.90014.676

100

99.846

89.4

100

100

100101.7070.131112.35

100

63.814

119.95

117.05

101.64

100

108.81

100

100

100

99.937100

100

100

81.4

100

100

87.1682

100

100

100

122.8586100

100

100

10020.9003914.67567

100

100

98.0176

100

85

100101.59

82.240799.5312

100

63.8136

100.5

86

86

100

99.2707

100

100

100

100100

100

100

09/03/16

09/03/16

28/10/16

28/10/16

18/03/16

09/11/16

09/11/16

24/10/1320/11/15

20/11/15

20/11/15

01/08/0725/05/0707/06/0701/11/16

01/11/16

28/03/16

15/12/14

15/12/14

05/09/1113/06/1330/08/1319/12/13

19/12/13

24/06/15

19/12/13

19/12/13

24/06/15

08/11/16

19/12/13

08/11/16

08/11/16

30/10/14

30/10/1429/09/15

29/09/15

29/09/15

2

2

2

2

1

1

1

11

2

4

1001

1

1

2

2

2111

2

0

1

1

1

2

2

1

2

2

12

2

2

08/03/21

08/03/26

27/10/26

27/10/21

18/03/19

09/11/21

09/11/23

23/10/1820/11/25

20/11/20

20/11/20

31/07/2231/03/2131/03/2401/11/21

01/11/23

28/03/21

14/12/24

14/12/19

04/09/2112/06/1829/08/2319/12/18

19/12/18

24/06/20

19/12/25

19/12/23

24/06/20

08/11/21

19/12/18

08/11/21

08/11/21

30/10/19

30/10/1929/09/18

29/09/18

29/09/19

07/03/18

07/03/18

26/04/18

26/04/18

17/03/18

07/11/18

07/11/18

23/10/1817/11/18

17/05/18

17/02/18

29/06/18

30/10/18

30/10/18

24/03/18

29/06/18

29/06/18

29/06/1809/06/1829/08/1819/12/18

29/06/18

29/12/18

29/12/18

29/12/18

06/05/18

29/06/18

06/11/18

06/05/18

27/04/18

27/10/1827/03/18

27/03/18

27/03/18

44303400

17490900

19282000

50718000

53154500

9568600

60431400

1080000014087700

20129900

5782400

70000005143445

1362800020000000

40000000

70000000

840400

27572400

20000000400000002000000015288900

12427000

30000000

35904300

36379800

70000000

24100

30000000

11117900

38858000

10880000

191200003596224

9495223

8351812

100

100

100

100

100

100

100

100100

100

100

100100100100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100100

100

100

46



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

PAN ASIA

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

C2312PABC/BD/29/09/19-C2311-10SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/21/12/22-C2389-12.5SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/18-C2276-8

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

KAPI/BD/30/09/20-

26-01-2018

16-02-2018

18-12-2015

07-03-2017

25-07-2017

16-10-2017

15-09-2017

30-03-2015

07-01-2015

09-03-2017

24-08-2016

08-07-201507-10-2016

09-02-2018

13-11-2015

13-11-2015

10

12.75

10.73

10.18

9.9

8.1

8.25

13.4

1312.5

9.6

10

9.9

10.3

8.6

8.6

8.35

8.75

13.75

13

10.46

14.515

15.58

10.25

10.72

10.45

10.95

7.6

7.85

11.12

11

10.25

100

99

98.5

100

99.868

94.081

94.664

115.95

98.5100

100

100

100

100

94.310

99.986

100

100

100

100

100

100100

118.26100

100

100

100

100

100

100

98

102.17

100

100

99

100

100

100

85

87

100.5

98100

100

100

100

100

100

100

100

100

100

101

100

100106

107.2148100

100

100

100

100

100

100

97

101.4884

100.2767

29/09/15

10/06/16

10/06/16

18/11/15

18/11/15

15/12/14

15/12/14

04/12/13

04/12/1321/12/17

31/12/15

31/12/15

31/12/15

31/12/15

23/12/14

23/12/14

23/12/14

23/12/14

15/07/16

15/07/16

15/07/16

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

18/11/15

18/11/15

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

2

1

2

2

2

2

1

1

22

2

2

2

2

2

1

2

1

2

2

2

12212

2

2

2

2

2

2

2

2

2

29/09/19

10/06/21

10/06/21

18/11/20

18/11/20

14/12/19

14/12/19

04/12/18

04/12/1821/12/22

31/12/18

31/12/20

31/12/18

31/12/20

22/12/20

22/12/19

22/12/19

22/12/20

15/07/23

15/07/21

15/07/21

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

18/11/20

18/11/22

18/11/21

17/11/23

06/03/19

06/03/20

31/05/19

29/04/19

30/09/20

27/03/18

07/06/18

08/06/18

17/05/18

17/05/18

29/06/18

29/12/18

04/12/18

29/06/1820/06/18

29/06/18

29/06/18

29/06/18

29/06/18

22/06/18

22/12/18

22/06/18

22/12/18

12/07/18

12/07/18

12/07/18

19/02/1821/02/1821/02/1822/06/18

17/05/18

17/05/18

17/05/18

17/05/18

04/03/18

04/03/18

29/05/18

29/03/18

29/03/18

18556741

59526500

473500

2587300

67412700

38234500

31765500

34458100

1554190060000000

15973900

4026100

14380500

5619500

25055200

18665200

300

3005200

32722800

17103200

174000

6607008430200

109091004622800

49984100

200

10300

5400

4978700

15021300

20000000

10000000

8867200

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

47



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


MTD WALKERS

RICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCE

ALLIANCEALLIANCE

ARPICO

ARPICO

CDBCDBCDBCDB

CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITAL

COMM LEASE & FINCOM.CREDIT

COM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELB FINANCE

LB FINANCE

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

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

CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2336CRL/BC/29/08/19A10

CRL/BC/29/08/19B7.69

CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5

CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-

03-01-2018

14-12-2017

07-04-2017

07-11-2017

08-01-2018

18-01-2018

10-09-201409-11-2017

12-12-2017

02-12-2014

10-12-2015

11-08-2015

14-08-201401-12-2014

13-10-2017

09-02-2018

04-07-2016

10-08-2017

09-01-2018

18-12-2017

09-01-201811-08-201529-03-2016

9.75

11.25

11

16.59.35

9

16.67

16.75

1615.5

1512.75

10.3813.5

14.75

13.95

9.52

8.35

9

1413.75

9.75

10.4

10.5

11.23

10

9.19

10.5

12.5

11.38

1514.5

1412.75

13.25

100

97.3

100

122.85100

46.598100

100

100

100100100

99.825

100100.23

1172.6

100

101.15

100

100

100110.10

100.67

100

99

100

101.14

101.09

94.668

99.965

100

100112.98

111100

100

100

97.7

100

99.5100

81.5702100

104.15

101.138

101.5493100110

100.0155

10098.5

1142.13

111.1425

100

100

100

110.3374106.7444

100

100

96.5

100

88.0469

100

95.2366

100.1251

100

100.5101102100

100

30/09/15

16/05/14

16/05/14

30/09/1329/12/14

30/09/1329/12/14

29/11/13

29/11/13

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

03/06/1612/12/13

17/06/13

12/12/13

01/06/15

01/06/15

01/06/15

12/03/1412/03/14

21/07/15

10/12/15

01/06/15

10/12/15

29/08/14

29/08/14

04/12/15

05/08/14

04/12/15

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

11/12/17

2

2

2

21

01

12

4

1242

22

4

1

1

2

2

11

1

2

4

2

4

4

2

1

2

12

122

2

30/09/18

16/05/19

16/05/18

30/09/1829/12/19

30/09/1829/12/18

28/11/18

28/11/18

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

03/06/2112/12/18

17/06/18

12/12/18

01/06/20

01/06/18

01/06/19

12/03/1912/03/18

21/07/20

10/12/20

01/06/20

10/12/20

29/08/19

29/08/19

04/12/20

05/08/19

04/12/20

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

11/12/22

29/03/18

29/03/18

29/03/18

29/06/1828/12/18

28/12/18

28/02/18

29/03/18

18/12/1818/06/1818/03/1831/05/18

31/05/1829/06/18

29/03/18

12/12/18

29/12/18

01/06/18

29/06/18

29/12/1812/03/18

29/12/18

08/06/18

29/03/18

08/06/18

29/03/18

29/03/18

31/05/18

29/12/18

31/05/18

28/11/1829/06/1828/02/1811/06/18

11/06/18

21132800

19250000

7000000

35100008000000

27720002000000

3169700

390100

66536003103600242800

9983700

163006000000

1400000

10000000

17500000

2500000

5000000

18540001292000

50000000

17499900

10000000

2500100

9498700

4501300

9989500

10000000

10500

602850075701006401400

10000000

20000000

100

100

100

100100

100100

100

100

100100100100

100100

1000

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100100100100

100

48



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

LOLC

LOLC

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

SENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SINGER FINANCESINGER FINANCESINGER FINANCESINGER

C2388-13.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BC/27/03/18C16.7

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

MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18D16.5

MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75

PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18C17

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

SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/19-C2372-13.25SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5

18-04-2017

08-12-2017

10-08-2017

22-06-2015

19-12-2017

19-12-2017

30-11-2017

29-09-2016

19-12-2017

21-09-2017

02-12-2016

19-12-2017

13-02-2015

27-11-2017

22-01-201812-02-2018

02-09-2016

02-01-2017

27-07-2016

9.1

9

9.25

12.65

13

9

14.5

12.11

8.75

9

16.7

17.5

15

16.5

10.5

9.05

16.75

12.6

12.25

11.9

9.95

9.6

17

9.625

11.52

13.75

1512.5

11.77

13.25

9.95

12

11.5

14.5

100

86.634

100

100

100.13

93.604

100

100

100

97.350

100

107.92

100

100.31

100

100

118.74

100

100

100

100

100

107

100

100

100

102.0399.5

100

100

100

100

98.463

100

100

90.8351

100

100

100

91.2417

100

100

100

100

101.4732

101.7337

100

100.3

97.1

100

101.5341

99.9619

100

100

100

100

101.6387

103.8372

100

100

100.121299.3

100

100

100

100

99.88

102

26/01/15

26/01/15

26/01/15

31/07/17

31/07/17

24/11/14

03/05/17

03/05/17

13/11/14

13/11/14

28/03/13

28/03/13

03/05/17

28/03/13

05/11/14

26/12/14

27/03/13

16/11/16

16/11/16

16/11/16

13/11/15

13/11/15

27/03/13

24/09/14

10/11/16

10/11/16

11/12/1310/11/16

10/11/16

10/11/16

17/06/15

06/04/16

06/04/16

10/09/13

2

4

1

2

2

4

2

2

2

1

4

1

1

12

1

2

2

2

2

2

1

2

1

1

2

2

42

2

2

1

2

2

4

25/01/20

25/01/20

25/01/20

30/07/19

30/07/22

24/11/19

02/05/22

02/05/22

12/11/19

12/11/19

27/03/18

27/03/18

02/05/22

27/03/18

05/11/18

26/12/19

26/03/18

16/11/21

16/11/20

16/11/19

12/11/20

12/11/19

26/03/18

23/09/18

09/11/19

09/11/20

10/12/1809/11/18

09/11/20

09/11/19

17/06/20

06/04/20

06/04/19

10/09/18

29/06/18

29/03/18

29/12/18

29/07/18

29/07/18

29/03/18

01/05/18

01/05/18

29/06/18

29/12/18

27/03/18

27/03/18

02/05/18

28/02/18

02/11/18

22/06/18

26/03/18

14/05/18

14/05/18

14/05/18

10/11/18

10/05/18

26/03/18

23/09/18

08/05/18

08/05/18

08/03/1808/05/18

08/05/18

08/05/18

29/12/18

04/04/18

04/04/18

29/03/18

10300

2500600

47489100

7500000

20000000

50000000

11932300

10100

10902300

9097700

7231900

6251100

8057600

1664600

2000000

10000000

15835000

67986100

6593500

5420400

38242200

21757800

24300000

11999300

100

23509400

125000003972700

622700

1895100

15000000

5907000

4093000

4166680

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

49



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

RETAILING

FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALAKOTAGALA

KOTAGALA

KOTAGALALION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5

VFIN/BC/20/02/19B15

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

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

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

SINS/BD/07/06/18-C2303-8.6SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343SINS/BD/07/06/18-C2304

27-09-2017

20-07-2016

10-01-2018

18-04-2017

30-03-201624-03-2016

13-09-2016

23-09-201608-01-2015

16-11-2015

09-05-2017

14.75

10.25

15.5

15

14.514.25

14.75

1514

12.02

7.85

14.3514.4

14.1514.1514.45

8.6

10.5

11.56

9.5

100

100

116.02

100

102.67102.28

103.00

103.281000

1000

100

100100100100100

100

100

100

100

102

99.2805

101.0493

100

100100

100

1001160.477

1000

100

100100

111.8039100100

100

100

100

95

20/02/14

31/03/15

20/02/14

20/02/14

27/05/1427/05/14

27/05/14

27/05/1417/06/13

17/06/13

08/12/14

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

08/06/15

15/03/16

15/03/16

08/06/15

4

2

1

2

22

2

24

4

2

44444

2

2

2

2

20/02/19

31/03/20

20/02/19

20/02/19

26/05/1926/05/18

26/05/20

26/05/2117/06/18

17/06/18

08/12/19

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

07/06/18

15/03/19

15/03/19

07/06/18

29/03/18

29/03/18

30/03/18

29/03/18

29/06/1826/05/18

29/06/18

29/06/1829/03/18

29/03/18

29/03/18

29/03/1829/03/1829/03/1829/03/1829/03/18

07/06/18

14/03/18

14/03/18

07/06/18

3507400

10000000

1294600

198000

25000002500000

2500000

2500000797600

201200

20000000

1645500120000

269600010427900

110600

29299800

4605600

15394400

700200

100

100

100

100

100100

100

1001000

1000

100

100100100100100

100

100

100

100

50

PUBLIC

i

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

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

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

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

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

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

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

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

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

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

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

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

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

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

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

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

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

�දහස් කරගත හැ1 ණයකර

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

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

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

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

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

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

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

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

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

RCCPS Redeemable Cumulative Convertible Preference Shares

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

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

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

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

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

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

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

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

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

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


බැං� 2ල� හා ර(ෂණ

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


ආහාර, Lම හා ."ෙකොළ

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


රසායන දව� හා ඖෂධ

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

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

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

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

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


පාවහ� හා ෙරG ST

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

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

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


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

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

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

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

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

POWER AND ENERGY H./ බල හා බල ශ(5

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

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

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

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

(+) – csl<hi<!gl<heqgt<!

51

PUBLIC

ii

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

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

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

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

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

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

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

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

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

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

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

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

ෙදසැ"බ� 17)

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

DISCLAIMER

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

ව�ාචන වග�ය

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

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

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

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

!

!

!

!

!

!

!

52

PUBLIC

iii

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

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

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

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

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

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

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

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

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

MATARA BRANCH

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

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

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

KANDY BRANCH

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

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

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

KURUNEGALA BRANCH

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

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

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

NEGOMBO BRANCH

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

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

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

JAFFNA BRANCH

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

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

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

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

ANURADHAPURA BRANCH

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

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

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

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

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

අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

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

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

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

53

sec sri lanka€¦ · equity market / 6,563.69 6,572.29 price indices all share index this week...

Documents