smd mpi11-oct-2018 · 81.50 2.20 70.00 51.60 68.20 vwa days close change (rs.) 0.10 3.70 0.10 5.10...
TRANSCRIPT
-
5,838.48 5,872.02
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
7,777.33 7,822.01
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
11-10-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
301,776,607
271,229,068
221,033,313
30,547,538
80,743,294
Volume of Turnover (No.)
Domestic
Foreign
9,520,790
9,292,783
228,007
Trades (No.)
Domestic
Foreign
2,292
2,221
71
MARKET CAPITALIZATION (Rs.)
2,741,734,704,164
301,776,607
0
(5.43)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,752,861,039,967
110,362,637Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf
-
NATION LANKALIGHTHOUSE HOTELTHE FINANCE CO. [X]YORK ARCADERAIGAM SALTERNSTRANS ASIATHE FINANCE CO.MERC. SHIPPINGBROWNSHAYLEYS FIBRE
Company VWAPrev. Close
0.80 33.30 1.20
95.00 1.90
81.50 2.20
70.00 51.60 68.20
VWADays Close
Change(Rs.)
0.10 3.70 0.10 5.10 0.10 3.80 0.10 2.00 1.40 1.70
Change%
14.29 12.50 9.09 5.67 5.56 4.89 4.76 2.94 2.79 2.56
TOP 10 GAINERS
ADAM INVESTMENTSBANSEI RESORTSACMEEASTERN MERCHANTEDEN HOTEL LANKALOTUS HYDROBOGAWANTALAWACEYLON GUARDIANFORT LANDC T LAND
Company
0.20 5.60 4.80 4.90
14.00 4.90
10.50 70.00 15.30 28.40
VWAPrev. Close
0.10 5.00 4.40 4.50
13.10 4.60 9.90
66.00 14.50 27.00
VWADays Close
Change(Rs.)
(0.10)(0.60)(0.40)(0.40)(0.90)(0.30)(0.60)(4.00)(0.80)(1.40)
Change%
(50.00)(10.71)(8.33)(8.16)(6.43)(6.12)(5.71)(5.71)(5.23)(4.93)
TOP 10 LOSERS
0.70 29.60 1.10
89.90 1.80
77.70 2.10
68.00 50.20 66.50
5,838.48 5,872.02 6,369.26ASPI 6,598.73 5,807.74 (8.33)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.80 33.30 1.20 95.00 1.90 81.50 2.40 70.10 51.60 68.90
0.80 33.30 1.00 95.00 1.80 78.00 2.10 70.00 51.60 67.00
20,250 100
1,014 500
26,306 837
28,916 864
5,000 1,108
16,200.00 3,330.00 1,215.90 47,500.00 49,981.30 67,024.00 62,865.30 60,480.40 258,000.00 75,750.00
217188
1231
13
0.20 5.50 4.50 4.50 13.20 4.60 10.50 66.00 14.60 28.50
0.10 5.00 4.40 4.50 13.00 4.60 9.70 66.00 14.30 27.00
7,123 540
2,507 1,500 5,852
600 906
2,476 8,699
18,151
1,414.60 2,720.00 11,155.70 6,750.00 76,516.20 2,760.00 9,004.50
163,416.00 126,126.80 490,177.00
4551
122
14155
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
PUBLICATIONS
PUBLICATIONS
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස ්ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස් ලොදීශම්
ලිපිය නිකුත්
කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම
ආරම්භ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ශෂේපය nghWg;gspj;j
y පිළිගැනීම සහ ශගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;gL
k; ,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතියට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලොශදන ශකොටස් හිමියන්ශේ අනුමැතියට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj
සංචිත ප්රාේධනීකරණය %yjdkhf;fy;
සමාගම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /
ශකොටස් ශෙදාදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
අශේක්ෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
3
https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
-
PUBLICATIONS
PUBLICATIONS
ලාභාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)අවසාන /
අන්තර්කාලීන
,Wjp / ,ilf;fhy
ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
සමාගශම් වයවස්ථාපිතශේ හී විශ ේෂශයන් සඳහන් කර ශනොමැති විශටකදී ලාභාං සාමානය සම්මුතියකින් ලොශදන ශකොටස් හිමිශයෝ අනුමැතියට යටත් ශේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්පණය කරන්නා nfhil Kidgtu;
අර්පණය ලෙන්නා nfhil KidTf;fhuh; නිශේදනය කරනු ලෙන
දිනය mwptpf;fg;gl;l jpfjp
ඉදිරිපත් කරනු ලෙන කාල
පරිච්ශේදය nfhil KidT jtizf;
fhyk;
ශකොටසකට ඉදිරිපත්
කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)
4
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
5
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
6
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
7
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
8
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
9
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
ගනුශදනු කිරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
10
-
PUBLICATIONS
PUBLICATIONS
ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම් පිළිෙඳ
නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
11
-
PUBLICATIONS
PUBLICATIONS
ලැබුණු ගිණුම් fpilf;fg;ngw;w epjpf;$w;Wf;fs;
දිශනන් අවසන් වූ කාලය
සදහා අතුරු මූලය ප්රකා න (විගණනය ශනොකළ) 30-09-2018 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs; (fzf;fha;Tf;F cl;gLj;jg;glhj)
සමාගම fk;gdp
සාංගමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
සමාගම fk;gdp
විෂය tplak;
දිනය/jpfjp
12
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම්වල අධයක්ෂකවරුන්ශේ ගනුශදනු අනාවරණයන්
සම්පූර්ණ නිශේදනය ශවබ් අඩවිශේ පළ කර ඇත KOikahd mwptpj;jypid www.cse.lk ,y; ghHitaplyhk
අධයක්ෂක මණ්ඩල ශවනස්වීම් ,af;Feh; rig khw;wq;fs; Sපත් කිරීම් epakdq;fs;
සමාගම fk;gdp
අධයක්ෂකශේ නම ,af;Feh; ngaH
අධයක්ෂක තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
අධයක්ෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලංගු දිනය nry;YgbahFk; jpfjp
13
http://www.cse.lk/http://www.cse.lk/http://www.cse.lk/
-
Share Prices and Trends 11-10-2018/
MAIN BOARD MAIN BOARD
3,000 1,364
19,900 3,437
10,896 8,500
13,405 102 508
1,049 1,258
200 200 165 550
21,523 1,000 1,000 1,000
13,900 98,478 2,720 1,050
100 500 830 100 100
5,000 2,302
12,841 200
1,500 1,569
531 2,476
10,000 2,976
24,214 202
2,000 3,200 2,070
611 950
3,270 34,542
900 5,000
977 240 260 900 545 155
1,240
100 3,068
21,646 200
1,028 110
130
1,925
3,000
800
7,360
1,175
2,600
74,201
5,000
800
9,008
1,000 2,000 1,000
100 657
242,203 1,521 2,000 1,100 1,400
126 3,206
40,000 5,000
55,070 4,500 1,500
759 2,000 2,048
599 7,406
199 311
8,189 141 420 160 100 100
2,312 11,464
200
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACL PLASTICSACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALUFABALUFABALUFABALUFABASIA ASSETASIRIASIRIBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBROWNSC T HOLDINGSCARGILLSCDBCDB[X.0000]CENTRAL FINANCECENTRAL IND.CEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LAND
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDURDANSEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBRE
25.40 25.00 14.50 14.40 14.30 14.40 14.30 14.40 75.00 4.50 4.40 4.50
38.50 38.40 45.00 44.00 16.30 16.20 16.10 16.00 1.00
22.80 22.00
119.00 118.50 119.00 120.00 119.00 51.60
180.00 200.00 83.00 70.00 90.00 26.00 66.00 36.00 35.60
1,350.00 1,375.00
69.00 68.70 69.00 68.70 68.50 68.10 68.00 31.00 6.20
752.00 15.10 15.00 15.40 15.00 14.90 15.00
112.20 112.10 112.00 111.20 112.50 90.30
90.20
90.10
90.00
90.10
90.00
90.00
6.70
6.60
6.80
6.70
6.80
90.00 90.10 89.50 89.90 90.00 11.80 56.00 25.50 34.40 34.50 71.50 4.10 4.00 4.10 4.00 3.90 4.00
27.50 27.20 27.10 27.20 27.10 14.30 14.60 14.50 57.50 57.10 56.40 57.00 56.50 56.40 8.80
68.80
1.50
1.40
0.10 0.10 0.50
0.40
0.10
0.30
0.10
2.00
0.30
0.50
4.00
1.20
1.00
0.20 18.10
0.50
0.10
0.30
0.10
1.00 0.20
0.80
1.60
124794723221122
12111
175711511113
1813
10313313135356
14126311513
15
24142
4
5
2
1
6
2
3
11
2
1
6
82112
36613422114512122212214111694
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
-
Share Prices and Trends 11-10-2018/
MAIN BOARD MAIN BOARD
100 506 100 100 100 270 101 100 202 100 400 220
56,473 508
17,527 998
1,230 1,990 1,183 5,000
500 593 100 247 550
6,933 145
2,055 381 699 200 420
15,645 4,890 5,000
150 751 500 208 379
2,013 200 100 220
5,780 1,250
350 500 100
1,500 871 400
1,000 780 100 402
288 100 284
2,500 1,000 2,055
300 10,340
100 4,900 1,000 5,000
25,000 1,000 3,510 2,511
650 7,910
505 1,060
611 147
20,250 1,020
756 500
60,000 52,500 1,700 1,838
262 550
8,789 156,000
9,990 7,002
58,127 1,800 4,200
43,946 14,910
350
1,184
1,300
1,000
753,031
500
7,500
5,700
3,200
1,000
HAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HOTEL SIGIRIYAJANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKOTAGALAL O L C HOLDINGSLANKA IOCLANKA IOCLANKA REALTY LANKA REALTY LANKA VENTURESLANKA VENTURES
LANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUST[X.0000]NAWALOKANAWALOKAOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGS
68.80 68.70 68.00 67.10 67.00 25.00 88.00 87.10 87.00 86.10 86.00 85.10 85.00
210.00 207.00 207.00 207.00 207.00 160.00 159.00 49.20 21.50
131.80 131.70 131.60 131.50 131.10 131.00 131.40 131.00 130.40 130.10 130.00
5.00 5.10 7.90 7.80
56.00 78.80 78.90 79.00 78.00 74.50 35.50 35.00 15.80 15.30 15.80 7.50
89.50 29.30 29.40 21.50 21.00 40.50 40.00
76.00 4.50 4.40 4.30
18.10 15.60 15.80 7.80 8.10 7.80 8.10 5.00 5.00
50.10 103.50 103.50 103.10 103.00 102.90 103.00 102.90 103.00
0.80 88.00 86.10 82.00
4.40 4.50
16.10 16.00 13.30 13.20 13.10 2.90
14.50 4.30 4.20 7.00
68.00 2.00 1.90 8.30
8.40
8.80
8.90
9.00
8.90
8.50
8.50
8.20
16.60
0.50
0.40
0.40
0.50
0.10
0.10
0.10
0.10
0.20
0.10
2.00
1.70
1.90
0.10
0.20
0.10 0.50
0.40
1.00
0.10
0.20
1.50
3.00
0.10
0.20
0.10
0.20
23111231212344615454131228424814
3221331216132821121211111
21331327151141443
1174362271
2924425892
4139922
1
2
1
2
1
1
4
5
1
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
-
Share Prices and Trends 11-10-2018/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
500 13,490
100 750
10,500 1,005
10,000 10,500 4,880
503 330 173
142,400
350 357 200
1,393 32,492
299 110 463 110 983
1,339 1,000
105 321 100
6,201 121
2,824 200
3,300 201 200 200
1,316 6,413
485,599 100
65,550 82,452 1,925
20,185 4,914
25,000 121 106 203 200 151
7,158 250
9,717 54,835
320 237 155 312 100 100
1,124
5,701 100 800 320 200 200 250
6,561 32,442
121 9,879
300 1,700
65,417 100
1,710 525 200 400
1,500 481 125
8,115 100
37,508 200
837
2,000
11,285 650
98,802 7,425
400 500 150
2,544 917
2,000 500
309 197
RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SINGER FINANCESINGER FINANCESLTSLTSLTSLTSOFTLOGICSOFTLOGICTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAYORK ARCADE
ALUMEX PLCALUMEX PLC
16.50 16.40 17.30 12.40
10.60 10.70 10.60 10.60 77.00 77.10 77.00 76.70 0.20
236.50 236.00 235.30 235.10 235.00 234.50 234.60 234.50 234.20 234.00 233.00 231.50 231.10 231.00 230.60 230.50 230.30 230.20 230.50 230.20 232.00 230.50 230.30 230.20 230.10 230.00 229.50 230.00 230.00 229.90 230.00 230.00 229.90 230.00 229.90 229.70 229.60 229.10 229.00 228.50 228.00 228.90
229.00 76.00 75.20 75.00 76.00 38.50
38.50
13.00 13.30 20.20 20.30 20.20 20.30 19.80 20.00 30.50 30.10 30.00 30.10 30.00 30.00 99.00 95.00 95.00 95.00 95.00 24.40 24.30 24.20 24.10 24.00 24.10 21.50
21.70
21.80
11.00 10.90 11.00 6.50
62.60 62.50 62.10 62.00 61.50 4.50
95.00
13.40 13.40
0.20
0.20
0.20
0.30
5.10
0.40
1.30
7.70
0.10
2.20
1512
224512352
3816
222252
13812313591321196
991
10191
1693
112416
20153
362311
4
10114113363213916215861
17152
1
1
82991114511
41
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 1,340
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
-
Share Prices and Trends 11-10-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
200 800 200
21,000 1,000
479 1,801 1,000
28,230 8,300 4,000
27,720 33,880
500 200 500
17,000 500 155 200 265 110
200,000 219,455
2,000
100 17,991
304 40,590 11,000 5,000
2,200
130 530
2,000 868 100
3,500 1,550
702 890 100
1,000
1,010 220 338 110 158 100 200 100 750
1,000
250 130 496 105
10,007 200 100 500
21,000 5,305
3,587,850 86,590 1,024
200 1,209
500 1,500
300 421 579 751
10,000 120
19,700 1,850
986 500 502 500
221,004 337 110 190 190 600 572
1,934 216
4,784
1,100 7,023
100
732,941 204 306 160
8,000 4,000
ALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDC T LANDCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOM.CREDITDIALOG FINANCEDIALOG FINANCEEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAELPITIYAFORTRESS RESORTSGALADARIHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNELIGHTHOUSE HOTELMASKELIYAMASKELIYA
MASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEPALM GARDEN HOTLPALM GARDEN HOTLPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSROYAL PALMSSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATAL LANKATESS AGROTRANS ASIATRANS ASIATRANS ASIATRANS ASIAUNION ASSURANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSANILANA HOTELSARPICOARPICOASIA CAPITALBLUE DIAMONDSBLUE DIAMONDS[X.0000]
13.30 13.20 3.20 3.10 3.20 9.00 6.70 6.60 6.50
11.20 11.10 11.00 10.90 11.00 11.10 11.20 2.00 5.00
10.00 9.80 9.70
10.30 3.70 1.90
1.90
27.80 27.00 3.00 4.70 4.60 2.70
2.80
27.20 27.10 43.50 42.00 13.20 13.10 13.00 13.10 20.00 20.50 9.10
7.00 17.00 15.40 16.90 16.10 16.00 17.50 33.30 10.40 10.50
10.60 10.70 8.90 9.70
12.50 24.20 24.00 22.00 1.90 1.90 3.90 4.00 3.90
172.50 170.00 170.10 170.00 172.90 15.60 15.50 4.90
5.30 27.10 27.00 26.70 26.90 13.30 13.20 13.00 0.50
78.00 81.40 81.50 81.50
315.00 17.30 17.10 17.10 17.00
0.40 0.20
0.10
1.30 151.00 151.00
6.70 0.50 0.30
0.50 0.10
0.10
0.10 3.70
0.10
3.80 0.10
0.30
0.30
0.10
0.20
0.20
0.20
0.90
0.10
0.10
1.00
0.70
0.40
0.20
0.50
0.10
4.50 0.10
22121132842
1419131223122
1129
1
123
1293
3
25151542112
2222314134
13228111437
29126132119
13411123
1232113251
10
23
1
2731112
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 354
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
-
Share Prices and Trends 11-10-2018/
WATCH LIST
2,000
499 141
20,700 450
1,196 25,000
140 2,260 1,000
700 160,554 13,429 1,500
42,280 1,000
17,720 301
1,250 600 205 860
1,046 3,000 1,190 8,000
11,000 300
7,109 100 100
3,750 210
12,098 8,007 1,089
500 100
3,000 115,900
5,000 200
8,001 20,413
500 1,000
BLUE DIAMONDS[X.0000]BROWNS BEACHCEYLON PRINTERSCFTCFTCFTCFTCFTDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEASTERN MERCHANTHVA FOODSHVA FOODSHVA FOODSKOTMALE HOLDINGSLANKA HOSPITALSLOTUS HYDROLUCKY LANKAMERC. SHIPPINGMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSIERRA CABLSIERRA CABLSINGER IND.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]
0.20
13.10 64.00 3.00 3.10 3.00 2.90 3.00
17.60 17.50 17.30 17.50 14.00 4.50
4.40 4.30 4.40
165.00
40.00 4.60 1.10
70.00 8.00 7.90 7.90 7.80 7.70 7.80 8.00 8.30 8.10 9.00 9.10 9.00 8.90
24.00 6.60 6.80 6.90 2.10 2.20
64.50 2.10 2.20 2.30 1.20
1.60
0.20
2.00
0.20 0.10
0.10
0.30
0.40
0.30
0.10
0.30
0.30
2
24
1046
112412
2071
10136
221223565211171383327
21115412
QtySecurity Price (+) (-)Trds
Total Trades 239
iq/l=ïm;agpizaq;fs;
m%udKhmsT
ñ,tpiy
.kqfokqtpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
-
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDB[X.0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3,040,997 461,441
507,264,100 30,826,675 6,422,355 3,507,192
218,891 44,060
317,717,361 15,639,096
63,367,093 275,903
45,818,936 142,075,259
693,110 9,486,243 1,962,067
24,335,201 1,020,811 4,086,226
682,534,695 25,128,012 58,379,126 8,894,959
88,728,494 2,427,629
102,981,993 116,089,723 62,753,410 62,395,787 13,216,922 11,839,888 2,740,071
367,655 861,191,226
299,856
7,600 1,582,592,104
2,627 280,448
1,902,338 33
3,910 123,221,613
35,629 4,634,410
60,600 20,839 5,000
1,944,961 458,015
170,637,310 438,192
19,671 1,999,999
2,150 122,786,358
12 45,500
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480 8,005,984
46,299,223 945,709,403 65,013,174
265,097,688 101,250,000 97,199,341
395,451,248 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 1,353,792,606
177,463,062 237,612,188 40,134,948
442,561,629 200,000,000
1,579,862,482 1,191,766,772
614,066,101 280,902,248 56,308,252
181,995,082 184,104,010 202,074,075
1,091,406,249 58,863,350
63,610,181 2,501,390,534
50,000,000 180,000,130 66,230,407 5,608,355
107,733,344 318,074,365 72,233,816
4,200,000,000 148,018,370 79,200,000 6,707,650
688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
930.00 63.00 1.00
90.00 1,871.30
923.80 70.00 83.00
112.50 90.00
90.00 27.10
159.00 207.00 107.50 25.00 21.50 89.50 40.10
116.30 0.80
102.90 86.10 82.00
13.10 20.00 14.50 0.40 0.20
228.80 76.00 38.50 68.50 13.30 11.00 61.70
12.70 3.20 9.00 6.50
17.60 400.00 35.00 27.10 42.00 3.60
12.50 19.80 4.90 5.30
26.00 27.00
315.00
19.60
151.00 6.70
42.00 0.80
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/1811/10/1811/10/1811/10/1810/10/1804/10/1811/10/1811/10/1811/10/1811/10/18
11/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1810/10/1811/10/1811/10/1811/10/1811/10/18
11/10/1811/10/1811/10/1810/10/1811/10/1811/10/1811/10/1811/10/1810/10/1811/10/1811/10/1811/10/18
10/10/1811/10/1811/10/1811/10/1810/10/1808/10/1811/10/1811/10/1811/10/1810/10/1811/10/1808/10/1811/10/1811/10/1810/10/1811/10/1811/10/18
10/10/18
11/10/1811/10/1809/10/1823/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
929.90 63.00 1.00 90.00
1999.00 996.90 70.00 83.00 112.50 90.00
90.00 27.50 159.00 207.00 107.60 25.00 21.50 89.50 40.00 116.00
.80 103.00 86.30 82.00
13.20 21.00 14.50 .50 .30
229.00 76.00 38.80 68.50 13.30 11.00 61.50
13.00 3.20 9.00 6.50 18.40 400.00 36.00 27.10 42.10 3.60 12.90 19.70 4.90 5.30 25.60 26.90 315.00
20.50 22.35 151.00 6.70 42.00 .80
28,596,914,100 2,122,848,000
839,207,833 19,679,492,430 37,426,000,000 5,925,696,624
560,418,880 3,842,835,509
106,392,307,838 5,851,185,660
23,858,791,920 2,743,875,000
15,454,695,219 81,858,408,336 5,375,000,000 1,617,763,000 4,870,312,290
42,530,400,000 2,005,000,000
16,241,461,076 1,083,034,085
24,347,932,106 20,458,409,387 3,291,065,736
5,797,557,340 4,000,000,000
22,908,005,989 476,706,709 122,813,220
64,270,434,342 4,279,427,152 7,006,810,657
12,611,124,685 2,687,585,198
12,005,468,739 3,631,868,695
807,849,299 8,004,449,709
450,000,000 1,170,000,845 1,165,655,163 2,243,342,000 3,770,667,040 8,619,815,292 3,033,820,272
15,120,000,000 1,850,229,625 1,568,160,000
3,647,248,000 1,766,137,984
10,125,000,000 18,562,500,180
1,304,606,831 448,000,000
1,123,062,500 879,910,967
9,993,617,508 66,741,386
30,332,812 32,161,695
839,207,830 201,797,077 18,984,635 6,137,382 7,909,333
45,353,519 937,965,992 64,289,306
262,430,658 100,156,947 90,739,451
391,242,473 48,603,794 63,529,520
223,061,776 472,672,030 49,863,998
138,153,236 1,352,447,083
175,974,756 236,945,314 40,132,832
431,255,821 200,000,000
1,579,354,724 1,182,114,583
609,099,461 273,158,582 48,647,782
180,129,400 180,049,259 201,852,461
1,086,018,477 58,823,700
63,507,979 1,911,502,034
49,993,500 179,684,943 66,230,403 5,513,942
84,179,678 317,676,753 72,232,071
4,200,000,000 147,992,140 79,198,700 5,894,070
687,023,157 62,272,216
374,906,190 58,285,995
66,262,980 20,000,000 7,387,194
130,909,494 237,865,594 82,642,607
929.90 63.00 1.10 90.10 0.00 0.00 70.00 83.00 112.90 90.30
90.10 27.50 161.00 210.00 109.70 25.90 21.90 89.90 40.50 0.00 0.80
103.90 88.00 82.00
13.30 21.00 14.60 0.00 0.30
236.50 76.00 38.80 0.00 13.50 11.00 63.60
0.00 3.20 9.00 6.70 0.00 0.00 37.00 27.20 43.50 0.00 12.90 0.00 4.90 5.30 0.00 27.20 315.00
0.00 0.00
155.00 6.70 0.00 0.00
920.00 63.00 1.00 90.00 0.00 0.00 70.00 83.00 111.10 90.00
89.50 27.10 159.00 207.00 107.60 25.00 21.10 89.50 40.00 0.00 0.80
102.90 86.10 82.00
13.10 21.00 14.50 0.00 0.20
228.00 75.00 38.50 0.00 13.00 10.90 61.50
0.00 3.10 9.00 6.50 0.00 0.00 34.30 27.10 42.00 0.00 12.50 0.00 4.90 5.30 0.00 26.70 315.00
0.00 0.00
151.00 6.70 0.00 0.00
17543 1134
98501 144814
0 0
105000 16600
2925786 1305422
434566 347988 987009
4627362 2371 6776
13362 134969 20130
0 16200
1751005 156146 41000
126013 756
145731 0
28483 188668864
69080 50616
0 75511
1218042 284996
0 68940 4311
202162 0 0
1002 17899
124298 0
125126 0
3680 53000
0 612430 189000
0 0
80946 1072
0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
COMM LEASE & FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLE'S MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE CO.THE FINANCE CO.[X.0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA[X.0000]
CIC[X.0000]CICCHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONSMORISONS[X.0000]PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
32,630 21,500
10 1,147,100
432,865 5,954,393 1,169,760 5,793,841
41,709 2,264,817
25,115 4,030,431
643,273 17,855,107 10,110,906
182,560,868 80,665
12,294,611 30,016,864 51,283,358 35,465,757
521,425 30,063,310
19,807 5,317,668
4,792,353 132,387 20,771
262,755 5,890,158
79,541,487 467,843
3,555 17,300
1,401,111
1,676,447 582,769 204,683
1,781,424 3,946,800
10,161
58,967
10,602 85,354 17,551 35,300
3,841,383
15,415,801
547,830
6,377,711,170 33,000,014 3,006,000
165,717,222 67,500,000 72,475,061 62,958,930
500,000,140 57,966,232
100,000,000 56,800,400 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
25,500,000 282,207,320
4,600,000,000 66,428,660 31,400,000
176,028,410 24,000,000
21,870,000 72,900,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290 1,742,490
101,000,020 5,540,828
50,495,900
10,751,200
2.60 24.00
2,580.30 8.00
11.00 90.00 8.20 1.70 2.20 1.20
59.90
119.10 200.00 752.00
1,375.00 485.60 145.00 630.00
1,650.00 1.90 8.20
12.30 24.10 95.00
710.00 600.00
1,434.60 123.10
1.90
17.50 4.40
165.00 1.10 0.60
31.00 39.00 56.70
126.00 0.60
400.00
25.50
340.00 720.90 531.70
0.10 54.00
7.00
85.00
Company Name ForeignHolding
Qty
IssuedQuantity
10/10/1804/01/1608/12/1611/10/1810/10/1820/12/1611/10/1829/06/1811/10/1811/10/1808/10/18
11/10/1811/10/1811/10/1811/10/1810/10/1811/10/1810/10/1811/10/1811/10/1811/10/1810/10/1810/10/1811/10/18
03/10/1809/10/1801/10/1809/10/1811/10/18
11/10/1811/10/1811/10/1811/10/1811/10/18
11/10/1810/10/1803/10/1810/10/1810/10/1809/10/18
10/10/18
10/10/1811/10/1803/10/1827/03/1828/03/18
07/09/18
08/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
2.60 25.00
2580.30 8.10 11.00 90.00 8.30 1.70 2.30 1.20 59.90 .00
119.00 200.00 752.00 1375.00 453.00 145.00 630.00 1626.00
1.90 8.20 12.30 24.90 97.50
710.00 580.00 1200.00 129.40 1.90
17.50 4.40
162.00 1.10 .70
31.00 40.00 56.50 126.00
.60 390.00
25.50
300.00 670.00 664.00
.10 55.00
8.30
90.00
16,582,049,042 792,000,336
7,756,381,800 1,325,737,776
742,500,000 6,450,280,429
516,263,226 850,000,238 127,525,710 120,000,000
3,402,343,960 52,385,320
1,905,600,000 51,199,985,400 71,470,080,000
257,570,157,625 1,335,400,000 5,799,710,000
50,400,000,000 88,647,013,950 1,067,325,000
39,141,437 1,450,909,304
723,000,000 2,236,775,000
14,901,543,900 12,442,500,000 2,753,858,160 3,139,050,000
536,193,908
80,500,000,000 292,286,104
5,181,000,000 193,631,251 14,400,000
677,970,000 2,843,100,000
893,025,000 3,743,759,250
169,800,000 600,000,000
863,256,600
226,631,080 4,187,196,261
926,481,933 10,100,002
299,204,712
6,377,711,170 32,900,014 3,006,000
165,125,012 66,760,489 68,729,481 60,837,800
500,000,140 49,685,369 94,450,200 56,800,400 61,877,977
15,814,274 252,175,737 90,544,658 12,385,880 2,697,752
33,641,914 79,963,320 53,208,587
558,016,420 4,772,852
117,568,012 29,708,911 23,471,396
19,117,526 20,723,007 1,881,214
25,427,605 281,556,920
4,567,886,679 66,354,729 31,353,530
176,028,410 24,000,000
21,299,347 71,661,494 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
596,139 5,529,010 1,618,150
101,000,020 5,356,372
50,495,900
10,690,200
0.00 0.00 0.00 8.30 0.00 0.00 8.30 0.00 2.40 1.20 0.00 0.00
120.00 200.00 760.00 1375.00
0.00 145.10 0.00
1650.00 2.00 9.00 0.00 0.00 99.00
0.00 0.00 0.00 0.00 1.90
17.70 4.70
165.10 1.10 0.70
31.10 0.00 0.00 0.00 0.00 0.00
0.00
0.00 670.20 0.00 0.00 0.00
0.00
0.00
0.00 0.00 0.00 7.70 0.00 0.00 8.30 0.00 2.10 1.00 0.00 0.00
118.50 200.00 752.00 1375.00
0.00 145.00 0.00
1626.00 1.90 8.00 0.00 0.00 95.00
0.00 0.00 0.00 0.00 1.80
17.30 4.30
162.00 1.10 0.70
31.00 0.00 0.00 0.00 0.00 0.00
0.00
0.00 670.00 0.00 0.00 0.00
0.00
0.00
0 0 0
249517 0 0 8 0
62865 1216
0 0
219936 2568200 739243
33001025 0
14502 0
51126 116221
6953448 0 0
282473
0 0 0 0
49981
2879240 268324 52456
226 1
30970 0 0 0 0 0
0
0 1340
0 0 0
0
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89,645,911 38,003,988 6,531,106
153,973,256
97,609,006 31,549,596 44,992,142 3,427,995
1,597,934,001 2,941,334
174,142,674 769,220,119 305,272,871
1,504,381,588 379,937,311 78,750,024
841,032
9,918,794 24,730,190 9,103,467
485,250 8,357,164
369,299
2,564,961
245,792
426,550,563 102,058 441,971 937,003
3,381,259
2,200 64,982,972
1,875,382 105,031
3,757,791 1,068,397
308,902 333,920 153,657
4,503 11,169,803
32,988 40,885 65,491
110,131,600 354,523
1,000,000,000 71,858,924
120,000,000
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
1,368,000,000 3,720,000,000 1,086,559,353
252,000,242 898,552,400
1,002,724,815
207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596
398,225,895 223,732,169
336,290,010 53,994,979
442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
14.30 56.00 4.30
8.90
44.00 180.00 165.00 34.50 3.90
192.40 85.00
130.00 50.10 10.60 20.00 52.00 14.50
3.70 1.90
17.00
0.40 0.10 4.70
8.80
24.00
22.40 9.90
71.50 63.00 4.50
1.30 40.00
25.30 39.00 38.40 11.40 6.20
25.50 49.20 62.00 7.80
239.90 42.20 38.10 5.10
15.60
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/1811/10/1811/10/18
11/10/18
11/10/1811/10/1810/10/1811/10/1811/10/1810/10/1811/10/1811/10/1811/10/1811/10/1811/10/1809/10/1811/10/18
11/10/1811/10/1811/10/18
11/10/1811/10/1810/10/18
11/10/18
11/10/18
11/10/1810/10/1811/10/1811/10/1811/10/18
10/10/1811/10/18
11/10/1811/10/1811/10/1810/10/1811/10/1811/10/1811/10/1810/10/1811/10/1811/10/1805/10/1811/10/1811/10/1811/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.40 56.00 4.30
8.90
44.00 180.00 165.00 34.50 4.00
191.00 85.00 130.00 50.10 10.60 20.00 53.00 14.50
3.70 1.90 17.00
.40 .10 4.60
9.00
24.00
22.00 9.90 71.50 63.00 4.50
1.40 40.00
25.00 39.00 38.40 11.40 6.20 25.50 49.00 62.00 7.80
240.00 43.00 38.00 5.10 15.80
14,300,000,000 4,024,099,744
516,000,000
1,492,063,355
17,863,825,980 36,253,256,040 32,403,840,810 4,243,398,225 7,624,168,500
14,430,000,000 48,870,885,320
180,378,725,540 58,386,393,307 21,571,405,715 23,850,864,180 7,776,813,356 2,610,000,000
5,061,600,000 7,068,000,000
18,471,509,001
100,800,097 89,855,240
4,712,806,631
1,828,119,814
6,531,106,344
25,480,752,550 5,231,729,696 1,825,199,948
525,763,602 6,342,775,182
517,693,664 8,949,286,760
8,508,137,253 2,105,804,181
17,002,571,520 2,052,352,739
599,232,647 806,347,664 288,262,800 348,750,000
11,357,944,884 1,679,300,000
379,800,000 762,000,000
2,945,250,000 3,775,200,000
999,463,720 71,423,690
119,960,799
167,500,204
404,299,125 194,836,514 194,159,948 122,761,554
1,954,864,000 65,102,378
574,248,541 1,376,599,226 1,154,251,220 1,948,334,435 1,192,543,209
149,332,205 178,786,230
1,365,753,100 3,719,469,117 1,086,507,353
252,000,142 898,552,400
1,002,716,958
207,533,525
271,880,531
1,120,005,018 506,562,082 24,438,955 8,184,210
1,363,539,808
398,225,895 221,429,713
335,052,683 53,800,673
442,296,178 178,758,741 96,569,309 31,274,942 3,796,572 5,483,527
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155 240,860,870
14.50 56.00 4.50
9.50
45.10 180.00 0.00 34.50 4.10 0.00 88.00 132.00 50.10 10.70 20.00 0.00 14.60
3.80 2.00 17.40
0.40 0.20 0.00
9.00
24.00
22.80 0.00 71.50 63.00 4.50
0.00 40.00
25.40 39.10 38.50 0.00 6.20 25.50 49.20 0.00 7.90
240.00 0.00 40.00 5.10 15.90
14.30 56.00 4.30
8.90
44.00 180.00 0.00 34.40 3.90 0.00 85.00 130.00 50.10 10.60 19.80 0.00 14.30
3.70 1.90 17.00
0.40 0.10 0.00
8.80
24.00
22.00 0.00 71.50 63.00 4.40
0.00 40.00
25.00 39.00 38.40 0.00 6.20 25.50 49.00 0.00 7.80
240.00 0.00 38.00 5.00 15.30
809718 85176 12450
216837
972123 414360
0 86140
437475 0
4897109 3589364
50100 339407 136170
0 126127
740004 420777 128866
440 1415
0
100892
26136
85116 0
9009 5355
500255
0 50000
110375 5816
15765 0
31000 51000 29505
0 7043 240
0 3963
49950 33800
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELS[X.0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27,336,269 185,109 547,040
459,808,890 98,663
107,757,086 33,986,134
128,696 64,614
108,120 355,060 171,157
2,708,825 7,385,266
19,325,553 116,211,782
228,803 221,871 37,527 84,073
205,021
647,471,506 2,907,534
12,537,225 347,585
1,133,854
1,875,432
6,744,732 2,973,511 7,803,436
10,073,512 1,465,610
3,663,813 97,974 63,062
331,800
15,054,830
126,725 72,289,382
362,417 44,066
1,145,183,189 244,073,291
1,932,212 4,373
1,377,190 123,782
39,830,701
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 36,011,056
75,514,738 139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000
2,046,645,686 2,750,000
122,131,415
343,400,001
82,978,868 99,451,059 12,657,555 89,034,626 12,856,830
356,869,666 6,762,496 6,715,137
25,833,808
25,602,730
10,200,036 199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000
134,681,320
5.00 0.70
13.10 7.00 4.60
12.00 14.30 1.80
24.10 22.00 17.00 41.10 15.50 13.00
16.00 13.20 33.30 9.10
1,010.00 81.50 2.80
1.30 13.10
61.90
4.50
0.10
66.00 35.90 21.30 17.30 12.40
11.20 49.00 59.20 20.80
70.00
68.00 15.10 35.00
100.00 16.00 7.00
11.10 95.00
27.00 42.10 9.70
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/1810/10/1811/10/1811/10/1811/10/1810/10/1810/10/1810/10/1811/10/1811/10/1802/10/1810/10/1811/10/1811/10/18
05/10/1811/10/1811/10/1811/10/1809/10/1811/10/1811/10/18
11/10/1811/10/18
24/02/15
09/10/18
27/03/18
11/10/1811/10/1811/10/1811/10/1811/10/18
11/10/1808/10/1802/10/1810/10/18
09/10/18
11/10/1811/10/1810/10/1804/10/1811/10/1811/10/1811/10/1811/10/18
11/10/1804/10/1811/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.50 .70
13.10 7.00 4.60 12.00 14.20 1.80 24.00 22.00 18.00 41.00 15.50 12.10
16.00 13.00 33.30 9.10
1098.80 81.50 2.80
1.30 13.60 .00
61.90
4.50
.10
66.00 35.60 21.00 17.20 12.40
11.20 49.00 60.00 20.30
70.00
66.00 15.00 26.30 100.00 16.00 7.00 11.00 95.00
28.50 42.10 9.70
268,640,000 420,000,000
1,383,360,000 3,505,806,948
941,998,828 6,026,262,708
673,050,192 410,400,000
1,042,734,700 668,613,836 340,000,000
1,656,228,483 775,000,000 468,143,728
1,208,235,808 1,843,214,921 1,531,800,000 1,009,068,824 2,207,900,400
16,300,000,000 564,891,362
1,308,777,690 1,697,760,000
194,022,011,033 170,225,000
549,591,368
34,340,000
5,476,605,288 3,570,293,018
943,620,736 1,540,299,030
159,424,692
3,996,940,259 331,362,304 397,536,110 537,343,206
1,792,191,100
693,602,448 3,018,203,221
610,024,590 1,750,077,000
19,888,473,312 5,600,000,000 1,642,409,946
71,250,000
2,193,750,000 1,305,100,000 1,306,408,804
53,728,000 598,247,561 105,211,604 444,591,069 168,427,463 398,786,180 45,846,325
227,737,510 42,460,374 30,223,938 19,993,400 38,869,555 49,258,386 21,937,083
50,317,809 135,972,521 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,002,952,069 129,269,958
2,010,255,697 1,678,198
121,819,579
342,981,695
81,172,928 96,892,732 12,346,738 89,008,358 12,855,441
355,983,864 6,736,763 6,690,414
25,792,487
24,279,915
10,116,407 159,975,830 17,238,952 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,913,018 30,862,370
133,810,720
5.50 0.00 13.20 7.00 4.70 0.00 0.00 0.00 24.20 22.00 0.00 0.00 15.60 12.10
0.00 13.30 33.30 9.10 0.00 81.50 2.80
1.30 13.60 0.00 0.00
0.00
0.00
66.00 36.00 21.50 17.30 12.40
11.20 0.00 0.00 0.00
0.00
66.00 15.40 0.00 0.00 16.10 7.00 11.00 95.00
28.50 0.00 9.70
5.00 0.00 13.00 7.00 4.60 0.00 0.00 0.00 24.00 22.00 0.00 0.00 15.50 12.10
0.00 13.00 33.30 9.10 0.00 78.00 2.70
1.30 13.10 0.00 0.00
0.00
0.00
66.00 35.60 21.00 16.40 12.40
10.90 0.00 0.00 0.00
0.00
66.00 14.90 0.00 0.00 16.00 7.00 10.60 95.00
27.00 0.00 8.10
2720 0
76516 7070
241373 0 0 0
7240 11000
0 0
15542 363
0 19776 3330 9100
0 67024 19660
952823 6551
0 0
0
0
163416 466838 38091
248053 9300
824892 0 0 0
0
132 50469
0 0
56778 12600
128 47500
490177 0
5637
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
LAND AND PROPERTY
MANUFACTURING
MOTORS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
CITY HOUSINGCOMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB ENG.GRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLCAGSTAR PLC[X.0000]BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND. (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42,658 16,348
39,417,559 701
64,704 28,852,604
120 3,330,747
199,091 9,421,416
118,858 11,157,706
175,211 710,020
36,836,772 53,115,827 8,637,529 5,251,849
17,004 967,635
2,505,959 7,740,038 5,686,498
650,157 38,561
597,950,228 317,897 461,191
12,558,932 115,129 616,998
322,834,402 66,367,293 58,462,551
1,318,783 3,496,703
85,221,504 187
149,068 4,795
8,350 0
28,696,435 662,327 458,255 36,440
2,016,474 5,276,445
22,858
471,204 95,811
1,027,560 18,285
5,791,330
4,403
13,379,850 12,000,000
138,240,000 1,800,000
66,000,000 32,383,250
360,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
27,372,000 701,956,580 267,300,000 133,650,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 149,333
307,526,310 17,473,690
206,601,782 194,633,623 173,510,748 54,916,656 67,976,891
537,512,430 10,000,380
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
4.90 70.10 14.00 25.50
116.20 6.90
1,481.70 2.60
71.00 38.00 75.00 4.40
16.00 26.00 56.40 68.00 6.80
82.00 68.20 74.50 35.00 57.00 86.80 76.40 11.90 4.20
30.00 68.00 76.70 95.50 39.00 30.00 24.10 21.80
13.20 12.40 13.00
132.00 172.90
14,991.10
3.50 5.00 0.50 0.20 2.50 7.00
2.20 64.40
42.00 355.40 818.10 87.40 79.90
413.70
Company Name ForeignHolding
Qty
IssuedQuantity
09/10/1808/10/1811/10/1811/10/1810/10/1811/10/1808/10/1811/03/14
10/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1811/10/1808/10/1810/10/1811/10/1809/10/1811/10/1809/10/1811/10/1811/10/1828/09/1811/10/1811/10/1811/10/1811/10/18
11/10/1808/10/1810/10/1825/09/1811/10/1821/09/18
03/10/1829/05/1511/10/1811/10/1806/09/1813/01/16
11/10/1811/10/18
11/10/1811/10/1809/10/1809/10/1809/10/18
09/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.90 70.00 14.00 28.30 116.20 6.90
1500.00 2.50
72.50 38.00 75.00 4.50 16.40 26.90 56.40 68.00 6.80 84.90 67.00 74.50 35.00 57.00 86.80 76.00 11.90 4.20 27.00 68.00 76.70 76.10 38.50 30.40 24.30 21.80
13.20 12.30 13.20 150.00 173.00
15000.00
3.80 5.00 .50 .20 2.50 7.00 .00 2.20 64.00
45.00 355.00 775.10 77.00 80.00
420.00
65,561,265 841,200,000
1,935,360,000 45,900,000
7,669,200,000 223,444,425 533,412,000 277,954,560
362,849,760 4,551,919,680
315,937,500 181,112,417 192,931,200 513,979,128
3,384,000,000 16,320,000,000 1,105,359,856 4,908,643,984
545,600,000 1,624,100,000 2,814,000,000
781,060,911 4,604,775,588 4,171,440,000
464,100,000 3,990,361,536 2,579,000,100
766,214,684 8,497,545,753
404,229,631 1,067,508,000
21,058,697,400 6,441,930,000 2,913,570,000
3,950,797,488 3,804,857,627 1,230,227,752
792,000,000 1,930,211,511 2,238,665,936
1,076,342,085 87,368,450
103,300,891 38,926,725
433,776,870 384,416,592
1,597,456,939 1,182,527,346
644,024,472
638,400,000 3,154,685,710 2,962,211,658 1,048,800,000 8,061,960,017
2,496,109,421
9,088,974 11,869,691
137,529,508 1,798,147
65,102,306 32,383,215
240,092 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,793,900 162,431,160 59,529,987 7,546,375
20,935,771 78,811,552 13,532,784 52,692,083 53,248,785 38,911,609
924,933,272 82,120,010 11,146,013
109,433,810 3,795,758
27,191,175 701,956,580 264,110,666 133,402,095
299,302,840 306,843,357 91,727,704 5,814,266
11,072,296 137,020
307,520,810 17,473,690
193,137,022 191,897,894 31,140,155 54,901,056 46,704,635
219,786,160 9,798,206
14,497,734 8,493,314 1,063,257
11,908,200 93,009,224
5,964,902
0.00 0.00 14.00 29.00 0.00 6.90 0.00 0.00
0.00 38.00 75.00 4.50 16.40 26.90 57.50 69.40 6.90 84.90 68.90 79.00 35.50 0.00 0.00 78.00 0.00 4.30 0.00 68.00 78.00 0.00 39.00 30.60 24.60 22.00
13.90 0.00 0.00 0.00
173.50 0.00
0.00 0.00 0.50 0.30 0.00 0.00 0.00 2.20 69.90
45.00 355.00 0.00 0.00 0.00
0.00
0.00 0.00 14.00 28.30 0.00 6.60 0.00 0.00
0.00 38.00 75.00 4.40 16.00 26.00 56.40 68.00 6.60 84.90 67.00 74.50 35.00 0.00 0.00 76.00 0.00 4.20 0.00 68.00 76.70 0.00 38.50 30.00 24.00 21.50
13.20 0.00 0.00 0.00
170.00 0.00
0.00 0.00 0.50 0.20 0.00 0.00 0.00 2.10 64.00
45.00 355.00 0.00 0.00 0.00
0.00
0 0
188006 2582
0 24680
0 0
0 798
38100 11156
271016 16349
189665 3193663 608079
85 75750
229160 210812
0 0
28175 0
274242 0
285600 472655
0 1964
3312426 1157354
66151
20147 0 0 0
646544 0
0 0
4000 1600
0 0 0
254392 20197
450 12425
0 0 0
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
AGALAWATTE (+)BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30,799,421
3,816,504 4,682,172 5,559,914 4,491,864
4,130,540 256,902 400,250
1,962,810 866,435 573,856
1,348,970 162,200
3,207,992 612,031 455,182
1,850,475
89,172 1,111,377
10,927,916 1,893,820
148,490 3,780,642
1,250,000 380,499
418,684,073 472,723
5,620,890 3,623,646
152,506,200 336,089
9,021,573 310,720,860
19,514 3,218,111
7,431
2,732,825 169,785 217,191 518,238
130,110 1,393,821
158,860
37,124 11,682
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
25,000,000 23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660
202,792,331 23,750,000 23,750,000
200,962,555
83,750,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
21,300,000 169,501,097
532,465,705 335,000,086 52,000,000
582,278,117 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245
260,000,000 182,400,000 60,800,000
173,798,500
600,170 2,844,990 1,000,280
1,272,857 2,535,458
205.00
902.60 1,300.00
613.40 1,497.60
14.20 14.00 15.00 38.00 55.90 80.90 7.50 5.00 7.90
65.00 48.10 22.00
9.90 20.50 16.70 7.10
10.70 31.00
6.90
29.30 18.10 15.80 7.80 2.90
22.50 6.50 4.50
4.60 1.90
147.00
2.00 3.00
50.00 3.90
63.70 70.00 63.00
700.00 1,396.40
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/18
11/10/1817/08/1809/10/1811/10/18
04/10/1811/10/1810/10/1808/10/1811/10/1827/09/1811/10/1811/10/1811/10/1808/10/1809/10/1811/10/18
11/10/1811/10/1811/10/1810/10/1811/10/1810/10/18
10/10/18
11/10/1811/10/1811/10/1811/10/1811/10/1810/10/1811/10/1811/10/18
11/10/1820/09/18
10/10/18
11/10/1811/10/1810/10/1811/10/18
11/10/1811/10/1809/10/18
11/10/1811/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
205.00
988.10 1350.00 700.00 1590.00
15.00 13.90 15.00 37.90 55.30 84.80 7.50 5.00 8.10 69.40 48.10 22.60
10.30 20.50 17.50 7.10 10.70 31.00
45.50 6.90
29.20 18.10 15.80 7.80 2.90 22.90 6.50 4.50
4.60 1.90
111.00
2.00 3.00 50.00 3.90
64.00 70.00 50.10
700.00 1422.90
20,910,000,000
3,505,501,633 6,254,820,000 3,483,036,710 8,083,805,184
355,000,000 330,909,082 375,000,000
3,035,812,590 1,397,500,000 2,750,600,000
564,187,500 101,253,300
1,602,059,415 1,543,750,000 1,142,375,000 4,421,176,210
829,125,000 1,493,761,774
773,473,676 1,680,333,364
577,302,332 601,364,350
969,150,000 1,169,557,569
15,601,245,157 6,063,501,557
821,600,000 4,541,769,313 1,450,000,000 1,313,780,918 4,856,213,252 3,770,034,593
501,805,315 190,000,000
431,775,015
520,000,000 547,200,000
3,040,000,000 677,814,150
38,230,829 199,149,300 63,017,640
890,999,900 3,540,513,551
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
23,243,407 22,012,339 23,325,230 77,856,978 23,471,675 32,353,553 67,705,824 20,250,660
183,666,498 22,185,088 21,948,751 86,573,848
79,946,397 69,846,247 44,274,404
216,349,499 52,348,037 18,609,100
21,293,000 167,429,569
530,173,400 334,450,200 51,561,925
580,878,117 499,013,400 58,161,236
698,295,912 837,001,900
109,011,612 100,000,000
2,431,599
260,000,000 182,184,531 60,529,801
173,552,600
568,550 2,840,223
906,620
1,169,157 2,503,832
205.00
988.10 0.00 0.00
1590.00
0.00 13.90 0.00 0.00 56.50 0.00 7.50 5.20 8.10 0.00 0.00 22.60
10.50 20.60 17.50 0.00 10.70 0.00
0.00 0.00
29.40 18.10 16.00 7.80 2.90 0.00 6.50 4.50
4.60 0.00
0.00
2.00 3.00 0.00 4.00
64.00 70.10 0.00
720.00 1422.90
205.00
950.00 0.00 0.00
1590.00
0.00 13.90 0.00 0.00 55.20 0.00 7.50 5.00 7.80 0.00 0.00 21.70
9.70 20.00 15.40 0.00 10.40 0.00
0.00 0.00
29.20 18.10 15.60 7.80 2.90 0.00 6.50 4.50
4.60 0.00
0.00
2.00 3.00 0.00 3.90
62.70 70.00 0.00
700.00 1422.90
615
3838 0 0
1590
0 14 0 0
30767 0
750 150307 47130
0 0
782
9005 19871 19127
0 22341
0
0 0
38537 18100 37020 80652
452400 0
48263 9000
2760 0
0
34000 912
0 14342969
12738 60480
0
24700 4269
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
C.W.MACKIETESS AGROTESS AGRO[X.0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1,506,840 4,508,867
7,684,507,593 812,267,772
6,120,388 36,053,872
419,064 7,718,754
671,923
264,150 13,401,520
144,471 638,949
2,657,812 5,145,000
8,143,778,405 1,804,860,000
212,625,000 375,628,830
35,988,556 339,797,287 50,000,000
140,196,000 117,446,000
833,560 2,400,000
100.20 453.80
11.80 20.30
51.60 30.00
45.00 0.50 0.50
3.00 4.50
84.70 20.50
Company Name ForeignHolding
Qty
IssuedQuantity
11/10/1810/10/18
11/10/1811/10/18
11/10/1810/10/18
05/10/1811/10/1809/10/18
11/10/1811/10/1827/09/1809/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 11-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
100.20 439.00
11.80 20.30
51.60 30.00
45.00 .50 .50
3.00 4.50 68.10 20.50
266,312,762 2,334,801,000
96,096,585,179 36,638,658,000
10,971,450,000 11,268,864,900
1,619,485,020 169,898,644 25,000,000
420,588,000 528,507,000 70,602,532 49,200,000
2,607,313 5,082,807
8,135,625,231 1,801,296,289
205,982,939 372,147,541
35,749,939 336,665,046 49,956,908
132,524,632 115,164,000
764,970 1,450,536
100.20 0.00
12.00 20.30
51.60 0.00
0.00 0.50 0.00
3.10 4.50 0.00 0.00
100.20 0.00
11.80 20.20
51.60 0.00
0.00 0.50 0.00
2.90 4.50 0.00 0.00
100 0
2858007 30756
258000 0
0 110502
0
140003 6750
0 0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
15,320.42 24,404.74 5,170.48
85.82 1,370.53 1,456.12
812.60 806.95
2,632.76 9,387.52
26.63 544.24
2,761.78 12,872.43 49,281.06
741.86 113.26
16,062.83 28,415.67
148.43 11,438.10
Today
15,426.93 24,527.84 5,170.48
85.82 1,387.40 1,471.53
814.62 796.90
2,629.93 9,607.85
26.63 546.76
2,794.17 12,872.43 49,281.06
744.24 112.40
16,044.00 28,415.67
149.85 11,330.35
Previous
22,229.05 37,984.41 7,539.28
2,118.52 1,702.26 1,076.18
993.17 3,105.11
10,495.70 32.17
749.86 4,525.69
18,505.37 59,255.43 1,081.24
143.19 27,741.50 31,248.70
193.98 13,694.83
Today
22,383.59 38,176.00 7,539.28
2,144.60 1,720.28 1,078.85
980.80 3,101.77
10,742.04 32.17
753.33 4,578.77
18,505.37 59,255.43 1,084.71
142.11 27,708.98 31,248.70
195.84 13,565.82
Previous
205,615,568 47,196,400
32,310 0
1,124,181 12,339,875
127,028 649,735
1,778,545 1,750,590
0 878,688
11,390,078 12,875 6,043
300,093 686,731
14,451,099 29,069
2,888,763 515,255
Value
1,499,504 1,128,204
1,001 0
84,841 707,008 12,554
117,732 830,474 108,221
0 45,088
549,787 45 8
41,939 181,048
3,693,832 39
243,724 274,990
Volume
830 169
6 0
70 229 13 25
139 67 0
60 410
2 5
68 43 51 5
44 47
Trades
Price Index Total Return Index Turnover
301,772,927 9,520,039 2,283
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,821,328,334
70,237,857,263
24,583,471,071
2,442,641,241,686
1,753,697,512,425
688,943,729,260
110,362,637
1,100,000
1
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
200,000
2,000
1
Prv.Day
10-OCT-2018
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf
-
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDB
CDB
CDB
CDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
BBB
BBB
BB-
BB-
AA
AA(LKA)
AAAAAAAAAAAAAA
AA
AA(lka)
AA
AA
AA
AA
AAAA(lka)
AA
AA
AA
AA
[SL]
[SL]
[SL]A-
BBB-BBB-
[SL]A-(SO)
BBB-A+
A+
A+
A+
BBB+A-
(SL)A+(SO)
AA
[SL]A+
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
Company Name Credit Rating(As at date
listing)
Par Value
04-06-2018
08-01-2018
09-08-2017
05-01-2016
20-11-201318-12-201421-09-2018
15-10-2014
17-05-2018
10-09-201404-05-201827-08-2018
28-06-201812-12-201711-08-2015
10-12-2015
14-08-201413-10-2017
23-05-2018
10-08-2018
13-06-2018
LastTraded
Date
29/12/14
29/12/14
29/11/13
29/11/13
25/10/13
29/12/16
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/15
29/12/16
29/12/16
06/10/15
06/10/15
25/10/13
25/10/1329/12/16
25/10/13
06/10/15
06/10/15
25/10/13
28/03/18
28/03/18
03/06/16
19/12/1319/12/1303/06/16
19/12/1312/12/1301/06/15
12/12/13
01/06/15
12/03/1421/07/15
10/12/15
01/06/15
10/12/15
09/03/16
28/10/16
29/12/18
29/12/19
28/11/18
28/11/18
24/10/23
28/12/21
21/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/20
28/12/24
28/12/21
05/10/23
05/10/20
24/10/21
24/10/2228/12/24
24/10/18
05/10/23
05/10/20
24/10/21
27/03/23
27/03/23
03/06/21
19/12/1819/12/1803/06/21
19/12/1812/12/1801/06/20
12/12/18
01/06/19
12/03/1921/07/20
10/12/20
01/06/20
10/12/20
08/03/26
27/10/21
Maturity Date
Issued Date
Code
ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/28/12/21-C2379BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2318-8BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18B15.5CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFVF/BC/12/03/19C14CLC/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/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12
28/12/18
28/12/18
28/10/18
28/11/18
24/10/18
26/12/18
20/12/1820/09/1920/09/1920/03/1920/03/1924/10/1824/10/1804/04/19
27/12/18
27/12/18
04/04/19
04/01/19
24/10/18
24/10/1826/12/18
24/10/18
04/10/19
04/10/19
24/10/18
27/03/19
26/03/19
01/12/18
18/12/1818/12/1801/12/18
18/12/1812/12/1829/12/18
12/12/18
29/12/18
29/12/1829/12/18
08/12/18
28/12/18
08/12/18
07/03/19
26/10/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-10-2018
12.52
15.36
13.34
9.01
8.88 12.44
13.75
16.76 12.75
15.42 13.25 9.24
9.50
9.47
10.50
11.25
11.02
100.00
100.00
101.91
101.14
101.50
100.00
100.00 96.87 100.00 100.00 100.00 100.00 111.85 97.00
100.00
100.00
100.00
100.00
125.55
100.00 100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
110.00 99.00 99.95
100.00 100.23 101.15
111.14
100.00
110.34 100.67
100.00
100.00
100.00
100.00
102.66
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó
-
BANKS FINANCE AND INSURANCE
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCELB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
AA-(lka)
AA-
AA-(lka)
AA-
AAAAAA
A+(lka)
A+(LKA)
A+(lka)
AA-
A+
AA-
A+
BBB+
BBB
BBB
BBB
BBB
A+A+
AA-
A+
AA-
AA-A+(LKA)
A+
BBB+BBB+BBB+
BBB+(lka)
A-(lka)
BBB+
BBB+
"BBB+"
[SL]
[SL]
[SL]
A-
[SL]
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100
100
100
100 100
100
100 100 100 100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
27-07-2017
11-10-201806-06-201809-04-2018
29-03-2017
30-08-2018
27-09-2018
27-09-2018
17-06-2016
11-03-2015
03-05-2018
08-12-2017
31-12-201426-07-2018
11-08-201529-03-201609-01-2018
18-04-2017
30-05-2018
25-07-2018
LastTraded
Date
23/07/18
09/03/16
23/07/18
28/10/16
29/08/1429/08/1429/03/18
09/11/16
09/11/16
18/03/16
29/03/18
10/06/15
10/06/15
06/02/15
20/11/15
24/10/13
20/11/15
20/11/15
25/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
15/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1329/11/1311/12/17
11/12/17
26/01/15
26/01/15
26/01/15
31/07/18
31/07/18
31/07/17
31/07/17
24/11/14
03/05/17
22/07/23
08/03/21
22/07/28
27/10/26
29/08/1929/08/1929/03/23
09/11/23
09/11/21
18/03/19
29/03/25
10/06/20
10/06/20
06/02/20
20/11/25
23/10/18
20/11/20
20/11/20
31/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
14/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1828/11/1811/12/22
11/12/22
25/01/20
25/01/20
25/01/20
31/07/23
31/07/23
30/07/19
30/07/22
24/11/19
02/05/22
Maturity Date
Issued Date
Code
COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/26-C2359-12.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-
22/01/19
07/03/19
22/01/19
26/10/18
28/12/1828/12/1828/03/19
07/11/18
07/11/18
16/03/19
28/03/19
08/06/19
08/06/19
29/12/18
17/11/18
23/10/18
17/11/18
18/11/18
29/06/1929/12/1829/12/18
30/10/18
29/12/18
29/08/1927/03/19
30/10/18
28/11/1828/10/1828/11/1808/12/18
08/12/18
28/12/18
29/12/18
29/12/18
30/01/19
26/01/19
26/01/19
28/12/18
01/11/18
Next CouponDue Date
Daily Movements Corporate Debt on 11-10-2018
17.96
10.00 9.67 12.58
12.71
11.00
9.04
9.34
10.50
12.20
12.95
16.87
14.18 14.13
9.79 13.11 14.30
13.00
13.00
16.75
100.00
81.40
100.00
100.00
100.00 100.00 100.05
100.00
100.00
99.53
100.00
100.00
100.00
97.02
100.00
109.16
100.00
100.00
20.90 14.68 100.00 100.00 100.00
100.00
85.00
70.13 93.80
100.00
112.98 102.00 100.50 100.00
100.00
90.84
100.00
100.00
49.83
100.00
100.00
99.95
91.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó
-
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
AA-
[SL]
AA-
[SL]
BBB+
A+A+A+
A+
A+
A+A-(lka)
A-(LKA)
A-A-(lka)
A-
A-(lka) BBB
BBB
BBB
BBB
AA-
AA-
AA-(lka)
AA-(lka)