smd mpi12-oct-2018 · 2018. 10. 15. · 7,746.10 7,777.33 total return indices tri on all share...
TRANSCRIPT
581503 583848
PRICE INDICES
All Share Price Index (ASPI)
Today PrvDay
774610 777733
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
12-10-2018
Value of Turnover (Rs)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
408945597
394573592
83036044
14372005
325909553
Volume of Turnover (No)
Domestic
Foreign
9652462
8701727
950735
Trades (No)
Domestic
Foreign
2148
1984
164
MARKET CAPITALIZATION (Rs)
2730721817779
408945597
0
(581)
As at Today YTD Change
Government Debt
Intra day trading of ASPI
Last Month
2752861039967
2209373Corporate Debt
TOTAL TURNOVER (Rs)
Equity
Closed End Funds 16208
EQUITY FUNDS
16208
16208
16208
0
0
201
201
0
2
2
0
ntilde ofrac34Yl tpiyrRlbfs
ishuml fldgia ntilde ofrac34YlhmidjJ gqF tpiyrRlb
iuia msdN ofrac34Yl nkhjj tUtha Rlbfs
ishuml fldgia uqiquest msdN ofrac34YlhmidjJg gqFrRlb kPjhd nkhjj tUtha
iuia msszligjegqu nkhjj GusT
fldgia chpikggqF
wdjDadka wruqoa ba epjpaqfs
idxntildel Kh jdpahhJiw fldfs
rdcH Kh murJiw fldfs
fjflt|fmdlt mdaOkSlrKh reij Kjyhffk
wo EgravekgdW
mQfrac34j udifhasectflej khjk
fjkia ugraveu ]MzLffhdmirT
fldgia cupikggqF wruqoa epjpaqfs
msszligjegqfiuml jaacutekdlu Gustpd ngWkjp
foaYSh ntilde sect ekSiumlcsehlL nfhstdTfs
foaYSh uacutelsKqiuml csehlL tpwgidfs
uacutefoaYSh ntilde sect ekSiumlntspehlL nfhstdTfs
uacutefoaYSh uacutelsKqiuml ntspehlL tpwgidfs
msszligjegqiuml mudKh Gustpd msT
foaYSh csehL
uacutefoaYSh ntspehL
kqfokq ixLHdj tpahghuk
foaYSh csehL
uacutefoaYSh ntspehL
Egravekh =lt ishuml fldgia ntilde ofrac34YlhmidjJg gqF tpiyrRlbapd Fwpjj jpdtpahghuk
ishuml fldgia ntilde ofrac34Ylfha fjkia ugraveu i|yd byltu odhlajh oelajQ iql=iumlma 10
midjJg gqF tpiyrRlbapd mirtpwF gqfspgG toqfpa Kjy 10 gpizaqfs
wodW
mQfrac34j EgravekKddh
SampP YS xld 20 ntilde ofrac34YlhSampP =yqfh 20 tpiyrRlb
SampP Sri Lanka 20 Index 294663 296582
SampP YS xld 20 uqiquest msdN ofrac34YlhSampP =yqfh 20 kPjhd nkhjj tUtha
TRI on SampP Sri Lanka 20 Index 437156 440002
Top 10 Contributors to the change of ASPI
1
SINGHE HOSPITALSEASTERN MERCHANTROYAL PALMSBOGAWANTALAWAHAPUGASTENNETHE FINANCE COTHREE ACRE FARMSBPPL HOLDINGSBANSEI RESORTSSOFTLOGIC FIN
Company VWAPrev Close
140 480
1630 1040 1750 230
9890 1290 520
2700
VWADays Close
Change(Rs)
010 030 080 050 080 010 390 050 020 100
Change
769 667 516 505 479 455 411 403 400 385
TOP 10 GAINERS
THE FINANCE CO [X]BERUWALA RESORTSNATION LANKASERENDIB ENGGRPFORTRESS RESORTSRAIGAM SALTERNSBROWNS INVSTMNTSSEYLAN DEVTSMADULSIMABALANGODA
Company
120 070 080 690 910 190 190
1110 690
1400
VWAPrev Close
100 060 070 650 860 180 180
1060 660
1340
VWADays Close
Change(Rs)
(020)(010)(010)(040)(050)(010)(010)(050)(030)(060)
Change
(1667)(1429)(1250)(580)(549)(526)(526)(450)(435)(429)
TOP 10 LOSERS
130 450
1550 990
1670 220
9500 1240 500
2600
581503 583848 636926ASPI 659873 580774 (870)
Today Previous Day Year Open Year Highest Year Lowest Year Change
High Low No of Shares
Turnover(Rs)
No ofTrades
140 480 1630 1050 1750 230 9900 1290 570 2700
140 480 1630 1040 1750 230 9890 1290 460 2700
200 1000
100 240 100
1698 101 100 363 720
28000 480000 163000 249800 175000 390540 998900 129000 188750 1944000
1116112161
110 070 070 690 890 200 190 1100 670 1400
100 060 070 650 860 180 180 1050 640 1330
4815 280510
1700 5250
17468 28832
102000 10584 15051 8071
521650 17134500 119000 3424500 15023780 5213170 18472610 11203070 9676640 10812570
382
113
1214111211
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs)
No ofTrades
byltu ntilde Kka jfrac34Okhla jdfrac34d llt iudiuml 10 Kjy 10 MjhakPlba gpizaqfs
iudufkgdp
mnid mQfrac34j Egravek iudmash
vepr KdidaKbT
mnid wo Egravekfha iudmashvepr ehshej
KbT
fjkimirT
fjki ]mirT
Wmszligu wju fldgia ixLHdj msszligjegqu kqfokq ixLHdjcahT FiwT gqFfs GusTtpahghuk
iudufkgdp
vepr KdidaKbT
vepr ehshejKbT
fjkimirT
fjki ]mirT
WmszligucahT
wjuFiwT
fldgia ixLHdjgqFfs
msszligjegqu kqfokq ixLHdjGusTtpahghuk
ntilde Kka mylt sh iudiuml wr muqLu iudiuml 10 Kjy 10 kjpggpoej gpizaqfs
jfrac34Ih i|yd ntilde ofrac34Yl ikaikaokh tUlhej Rlbfspd xggPL
wo mQfrac34j Egravek jir wdriumlNh jifrys Wmszligu jifrys wju jifrys fjki ]dW Kddh tUl Mukgk tUljjpd cahT tUljjpd FiwT tUlhej mirT
PER
PBV
DY
913
114
336
297
208
Listed CompaniesFunds (No)
Traded CompaniesFunds (No)
000
000
000
2
2
ntilde bmehqiuml wkqmdh tpiy ciogG tpfpjk
ntildefmda wfhys wkqmdhla fitpiy Gjjfg ngWkjp tpfpjk
dNdxY Modj gqFyhg tpisT
ehsia= iudiuml$ wruqoaglbay gLjjggll fkgdpfsepjpaqfs
kqfokq llt iudiuml$ wruqotpahghuk epiwTww fkgdpfs epjpaqfs
EQUITY FUNDSfldgia cupikggqF wruqoa epjpaqfs
12-10-2018
mnid mQfrac34j Egravek iudmash
mnid woEgravekfha iudmash
SampP SL20 294663 296582 367172 381005 294663 -1975
2
PUBLICATIONS
PUBLICATIONS
හමකම නකතව chpik toqfy
සමාගම fkgdp
සමානපාතය tpfpjhrhuk වශ ේෂ මහා
සභා රැසවමශ ොට
ස ශෙදා දම tpNrl
nghJf$llk
දනය jpfjp
ශ ොටස
ලොදශේ
ලපය නකත කරම
xJffYffhd fbjk mDgGjy
හම ේ
නකතව
ගනශදනවම ආරේභ වන
දනය gqFcupikfs thjjf Mukgjjpfjp
පzwjරතකශෂේපය nghWggspjj
y පළගැනම සහ ශගවම සඳහා
අවසන දනය nfhLggdT
kwWk mDkjpffggL
k Wjpjjpfjp
හමකම නකතව මහා සභා රැසවමකද කකොටස හමයන ලබාකෙන අනමැතයට යටත කේChpik toqfyfsgt nghJf $lljjpy gqFjhuHfspd mDkjpfF mikthdJ ලබාකෙන කකොටස හමයනකේ අනමැතයට යටත කේ Fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJthd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUj
සංචත පzwjරාේධනකරණය yjdkhffy
සමාෙම fkgdp
සමානපාතයtpfpjhrhuk මහා සභා රැසවම
කකොටස කෙොදම nghJf$llk xJffk
දනය
Jpfjpඅකේකෂත ලාභය (ර )
fUjjpy nfhssggLk ngWkjp(ampgh)
3
PUBLICATIONS
PUBLICATIONS
ලාභාංශ නකේෙන gqFyhg mwptpjjyfs
සමාගම fkgdp
ශ ොටස ට ලාභාාං (ර) gqnfhdwpwfhd gqfpyhgk
(ampgh)අවසාන
අනතර ාලන
Wjp ilffhy
ශ ොටස හමයනශේ
රැසවම gqFjhuH $llk
දනය jpfjp
ශගවම සද රන
දනය nfhLggdTj
jpfjp
සමාෙකම වයවසථාපතකේ හ වකශේෂකයන සඳහන කර
කනොමැත වකටකද ලාභාංශ සාමානය සමමතයකන ලබාකෙන කකොටස හමකයෝ අනමැතයට යටත කේ fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJghd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUjjk
අනවාරය අරපණය ඉදරපත කරම fllha nfhil KidT
අරපණය කරනනා nfhil Kidgtu
අරපණය ලබනනා nfhil KidTffhuh නකේෙනය කරන ලබන
දනය mwptpffggll jpfjp
ඉදරපත කරන ලබන කාල පරචකේෙය
nfhil KidT jtizf fhyk
කකොටසකට ඉදරපත කරන මල ර )
gqfpwfhd nfhil KidT tpiy(ampgh)
4
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
5
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
SINGHE HOSPITALSEASTERN MERCHANTROYAL PALMSBOGAWANTALAWAHAPUGASTENNETHE FINANCE COTHREE ACRE FARMSBPPL HOLDINGSBANSEI RESORTSSOFTLOGIC FIN
Company VWAPrev Close
140 480
1630 1040 1750 230
9890 1290 520
2700
VWADays Close
Change(Rs)
010 030 080 050 080 010 390 050 020 100
Change
769 667 516 505 479 455 411 403 400 385
TOP 10 GAINERS
THE FINANCE CO [X]BERUWALA RESORTSNATION LANKASERENDIB ENGGRPFORTRESS RESORTSRAIGAM SALTERNSBROWNS INVSTMNTSSEYLAN DEVTSMADULSIMABALANGODA
Company
120 070 080 690 910 190 190
1110 690
1400
VWAPrev Close
100 060 070 650 860 180 180
1060 660
1340
VWADays Close
Change(Rs)
(020)(010)(010)(040)(050)(010)(010)(050)(030)(060)
Change
(1667)(1429)(1250)(580)(549)(526)(526)(450)(435)(429)
TOP 10 LOSERS
130 450
1550 990
1670 220
9500 1240 500
2600
581503 583848 636926ASPI 659873 580774 (870)
Today Previous Day Year Open Year Highest Year Lowest Year Change
High Low No of Shares
Turnover(Rs)
No ofTrades
140 480 1630 1050 1750 230 9900 1290 570 2700
140 480 1630 1040 1750 230 9890 1290 460 2700
200 1000
100 240 100
1698 101 100 363 720
28000 480000 163000 249800 175000 390540 998900 129000 188750 1944000
1116112161
110 070 070 690 890 200 190 1100 670 1400
100 060 070 650 860 180 180 1050 640 1330
4815 280510
1700 5250
17468 28832
102000 10584 15051 8071
521650 17134500 119000 3424500 15023780 5213170 18472610 11203070 9676640 10812570
382
113
1214111211
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs)
No ofTrades
byltu ntilde Kka jfrac34Okhla jdfrac34d llt iudiuml 10 Kjy 10 MjhakPlba gpizaqfs
iudufkgdp
mnid mQfrac34j Egravek iudmash
vepr KdidaKbT
mnid wo Egravekfha iudmashvepr ehshej
KbT
fjkimirT
fjki ]mirT
Wmszligu wju fldgia ixLHdj msszligjegqu kqfokq ixLHdjcahT FiwT gqFfs GusTtpahghuk
iudufkgdp
vepr KdidaKbT
vepr ehshejKbT
fjkimirT
fjki ]mirT
WmszligucahT
wjuFiwT
fldgia ixLHdjgqFfs
msszligjegqu kqfokq ixLHdjGusTtpahghuk
ntilde Kka mylt sh iudiuml wr muqLu iudiuml 10 Kjy 10 kjpggpoej gpizaqfs
jfrac34Ih i|yd ntilde ofrac34Yl ikaikaokh tUlhej Rlbfspd xggPL
wo mQfrac34j Egravek jir wdriumlNh jifrys Wmszligu jifrys wju jifrys fjki ]dW Kddh tUl Mukgk tUljjpd cahT tUljjpd FiwT tUlhej mirT
PER
PBV
DY
913
114
336
297
208
Listed CompaniesFunds (No)
Traded CompaniesFunds (No)
000
000
000
2
2
ntilde bmehqiuml wkqmdh tpiy ciogG tpfpjk
ntildefmda wfhys wkqmdhla fitpiy Gjjfg ngWkjp tpfpjk
dNdxY Modj gqFyhg tpisT
ehsia= iudiuml$ wruqoaglbay gLjjggll fkgdpfsepjpaqfs
kqfokq llt iudiuml$ wruqotpahghuk epiwTww fkgdpfs epjpaqfs
EQUITY FUNDSfldgia cupikggqF wruqoa epjpaqfs
12-10-2018
mnid mQfrac34j Egravek iudmash
mnid woEgravekfha iudmash
SampP SL20 294663 296582 367172 381005 294663 -1975
2
PUBLICATIONS
PUBLICATIONS
හමකම නකතව chpik toqfy
සමාගම fkgdp
සමානපාතය tpfpjhrhuk වශ ේෂ මහා
සභා රැසවමශ ොට
ස ශෙදා දම tpNrl
nghJf$llk
දනය jpfjp
ශ ොටස
ලොදශේ
ලපය නකත කරම
xJffYffhd fbjk mDgGjy
හම ේ
නකතව
ගනශදනවම ආරේභ වන
දනය gqFcupikfs thjjf Mukgjjpfjp
පzwjරතකශෂේපය nghWggspjj
y පළගැනම සහ ශගවම සඳහා
අවසන දනය nfhLggdT
kwWk mDkjpffggL
k Wjpjjpfjp
හමකම නකතව මහා සභා රැසවමකද කකොටස හමයන ලබාකෙන අනමැතයට යටත කේChpik toqfyfsgt nghJf $lljjpy gqFjhuHfspd mDkjpfF mikthdJ ලබාකෙන කකොටස හමයනකේ අනමැතයට යටත කේ Fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJthd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUj
සංචත පzwjරාේධනකරණය yjdkhffy
සමාෙම fkgdp
සමානපාතයtpfpjhrhuk මහා සභා රැසවම
කකොටස කෙොදම nghJf$llk xJffk
දනය
Jpfjpඅකේකෂත ලාභය (ර )
fUjjpy nfhssggLk ngWkjp(ampgh)
3
PUBLICATIONS
PUBLICATIONS
ලාභාංශ නකේෙන gqFyhg mwptpjjyfs
සමාගම fkgdp
ශ ොටස ට ලාභාාං (ර) gqnfhdwpwfhd gqfpyhgk
(ampgh)අවසාන
අනතර ාලන
Wjp ilffhy
ශ ොටස හමයනශේ
රැසවම gqFjhuH $llk
දනය jpfjp
ශගවම සද රන
දනය nfhLggdTj
jpfjp
සමාෙකම වයවසථාපතකේ හ වකශේෂකයන සඳහන කර
කනොමැත වකටකද ලාභාංශ සාමානය සමමතයකන ලබාකෙන කකොටස හමකයෝ අනමැතයට යටත කේ fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJghd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUjjk
අනවාරය අරපණය ඉදරපත කරම fllha nfhil KidT
අරපණය කරනනා nfhil Kidgtu
අරපණය ලබනනා nfhil KidTffhuh නකේෙනය කරන ලබන
දනය mwptpffggll jpfjp
ඉදරපත කරන ලබන කාල පරචකේෙය
nfhil KidT jtizf fhyk
කකොටසකට ඉදරපත කරන මල ර )
gqfpwfhd nfhil KidT tpiy(ampgh)
4
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
5
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
හමකම නකතව chpik toqfy
සමාගම fkgdp
සමානපාතය tpfpjhrhuk වශ ේෂ මහා
සභා රැසවමශ ොට
ස ශෙදා දම tpNrl
nghJf$llk
දනය jpfjp
ශ ොටස
ලොදශේ
ලපය නකත කරම
xJffYffhd fbjk mDgGjy
හම ේ
නකතව
ගනශදනවම ආරේභ වන
දනය gqFcupikfs thjjf Mukgjjpfjp
පzwjරතකශෂේපය nghWggspjj
y පළගැනම සහ ශගවම සඳහා
අවසන දනය nfhLggdT
kwWk mDkjpffggL
k Wjpjjpfjp
හමකම නකතව මහා සභා රැසවමකද කකොටස හමයන ලබාකෙන අනමැතයට යටත කේChpik toqfyfsgt nghJf $lljjpy gqFjhuHfspd mDkjpfF mikthdJ ලබාකෙන කකොටස හමයනකේ අනමැතයට යටත කේ Fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJthd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUj
සංචත පzwjරාේධනකරණය yjdkhffy
සමාෙම fkgdp
සමානපාතයtpfpjhrhuk මහා සභා රැසවම
කකොටස කෙොදම nghJf$llk xJffk
දනය
Jpfjpඅකේකෂත ලාභය (ර )
fUjjpy nfhssggLk ngWkjp(ampgh)
3
PUBLICATIONS
PUBLICATIONS
ලාභාංශ නකේෙන gqFyhg mwptpjjyfs
සමාගම fkgdp
ශ ොටස ට ලාභාාං (ර) gqnfhdwpwfhd gqfpyhgk
(ampgh)අවසාන
අනතර ාලන
Wjp ilffhy
ශ ොටස හමයනශේ
රැසවම gqFjhuH $llk
දනය jpfjp
ශගවම සද රන
දනය nfhLggdTj
jpfjp
සමාෙකම වයවසථාපතකේ හ වකශේෂකයන සඳහන කර
කනොමැත වකටකද ලාභාංශ සාමානය සමමතයකන ලබාකෙන කකොටස හමකයෝ අනමැතයට යටත කේ fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJghd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUjjk
අනවාරය අරපණය ඉදරපත කරම fllha nfhil KidT
අරපණය කරනනා nfhil Kidgtu
අරපණය ලබනනා nfhil KidTffhuh නකේෙනය කරන ලබන
දනය mwptpffggll jpfjp
ඉදරපත කරන ලබන කාල පරචකේෙය
nfhil KidT jtizf fhyk
කකොටසකට ඉදරපත කරන මල ර )
gqfpwfhd nfhil KidT tpiy(ampgh)
4
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
5
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ලාභාංශ නකේෙන gqFyhg mwptpjjyfs
සමාගම fkgdp
ශ ොටස ට ලාභාාං (ර) gqnfhdwpwfhd gqfpyhgk
(ampgh)අවසාන
අනතර ාලන
Wjp ilffhy
ශ ොටස හමයනශේ
රැසවම gqFjhuH $llk
දනය jpfjp
ශගවම සද රන
දනය nfhLggdTj
jpfjp
සමාෙකම වයවසථාපතකේ හ වකශේෂකයන සඳහන කර
කනොමැත වකටකද ලාභාංශ සාමානය සමමතයකන ලබාකෙන කකොටස හමකයෝ අනමැතයට යටත කේ fkgdpapd mftpjpapy rkHggpffggllhydwpgt gqfpyhgqfsgt gqFjhuhfspd nghJghd jPHkhdjjpwF mikthdJ
දනය සඳහා නකේෙනයන එළකෙන දනකේද කෙවය යත ශවනසකරම
Fwpjj jpdjjpwfhd mwptpjjyfs kWjpdk cupik fhyhtjpahFk jpUjjk
අනවාරය අරපණය ඉදරපත කරම fllha nfhil KidT
අරපණය කරනනා nfhil Kidgtu
අරපණය ලබනනා nfhil KidTffhuh නකේෙනය කරන ලබන
දනය mwptpffggll jpfjp
ඉදරපත කරන ලබන කාල පරචකේෙය
nfhil KidT jtizf fhyk
කකොටසකට ඉදරපත කරන මල ර )
gqfpwfhd nfhil KidT tpiy(ampgh)
4
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
5
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
5
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
6
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
7
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
8
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
9
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
ශවොච ලසට வ ொடச லிஸட
ෙනකෙන කරම අතහටවා ඇත සමාෙම nfhLffythqfy epWjjp itffgglLss fkgdpfs
සමාගම fkgdp
වලාංග දනය nryYgbahFk
jpfjp
ශහේතව fhuzk
10
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
PUBLICATIONS
PUBLICATIONS
කවකළඳකපොළ ෙනකෙන කරම අතහටවා ඇත සමාෙම tpahghuk epWjjp itffgglLss fkgdpfs
සමාගම fkgdp වලාංග දනය
nryYgbahFk jpfjp
ශහේතව fhuzk
ලැයසතගත සමාගේ - වාරෂ මහා සභා රැසවේ පළෙඳ නශේදනය glbay gLjjggll fkgdpfs - MzLg nghJf$ll mwptpjjyf
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
11
PUBLICATIONS
PUBLICATIONS
ලැයසතගත සමාගේ - වශ ේෂ මහා සභා රැසවේ පළෙඳ
නශේදනය glbay gLjjggll fkgdpfs - tpNrl nghJf$ll mwptpjjyfsclock
දකනන අවසන ව කාලය සෙහා අතර මලය
පzwjරකාශන 30-06-2018 y KbtilAk 3 khj fhyjjpwfhd ilffhy epjpf$wWffs
සමාෙම fkgdp
සාමාජ තැරැේ ාර ආයතන හා ශ ොටස තැරැේ ාර ආයතනයන හ නශේදනය gqFjjufhfs kwWk tpahghu mqfjjthfspd mwptpjjyfs
සාංෙමක අනාවරණයන $llhzikapd ntspggLjjyfs
ලැයසතෙත සමාෙමවල අධයකෂකවරනකේ ෙනකෙන අනාවරණයන
සමපරණ නකේෙනය කවබ අඩවකේ පළ කර ඇත KOikahd mwptpjjypid wwwcselk y ghHitaplyhk
සමාෙම fkgdp
දනය jpfjp
සථානය lk
කේලාව Neuk
සමාගම fkgdp
වෂය tplak
දනයjpfjp
සමාගම fkgdp
අධzwjයකෂ ශේ නම afFeh ngaH
අධzwjයකෂ තනතශර සවභාවය afFeh gjtpapd jdik ගනශදනශේ
සවභාවය gwpkhwwjjpd
jdik
නශේදනය
ලැබනදනය mwptpjjy ngwWf
nfhssggll jpfjp
12
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
100 132 500
13983 936
1217 6828
14801 160 400
3000 2060 1000 2713
100 6950
677 2537
223 1250
24999 75000
100 4325
299 281 751
5180 2000
128 2000
100 203 200
1002 998
2000 2201 5000
100 200
2824 2276
518 1000 1350
113650 100 137
1200 252 289 100
2784 310 100
150 1056
130 12522
123 4950
100 381 248 619 750 275
2000
211
1250
500
4234
4285
3500
100
10900
110
10000
7941
16519 429
3000 1160
958 998 200 221
2200 115
1010 4121000
150748 500 110 865 100
2182 100 220
1000 105800
500 1000000
1000 110
A I A INSURANCEA I A INSURANCEASPENHOTHOLDACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABAMAYA LEISUREASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBROWNSCARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL INDCENTRAL INDCEYLON INVCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]COMMERCIAL BANK[X0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHNBHNBHNBHNB
93900 93900 2500 1430 1420 1430 1440 1450 1430 1440 3790 3750 440
3850 4310 4300 6250 1600 3800 100 100 100
2300 2280 970
11900 1370 1330 1350 5010 5100
19790 8160 8110 8100 9000 2690 2680 3560
137500 6810 6800 6900 6800 6900 6810 6800 620
75200 1490
11210 11200 11110 11100 11270 11100
11150 11200 11150 11200 11190 11160 11190 11170 11200 11170 11160 11150 9000
9030
9020
9030
9000
8950
670
680
660
670
660
670
9000 1190 1180 1190 1180 1170 8200 5600 2550 3450 400 390 390
2710 5610 5600 5750 890
6610 6600 2400 8500
20600 20000 20500 20300
010
010
040
080
110
030
100
020 010
060 210
200
030
020
100
050
100
1223426
1221144313135326121524134121363731145113
16222252621
2817422131634
2
3
2
10
13
4
1
11
2
2
3
115334221332
34181261611341313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 13
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
2000 10022 92724
100 7276
100 100
2600 116798
179 10376 26520 9995
104 2000 1500
734 700 265 920 418 101
8021 100
7306 200
1330 100 201 649 380 640
92404 400
1375 101 203 946 183
1000 72356 15349
190 100
1931 500
1279 200
5560 130 635 500 501 100
2599 113
114 272 149 100
4843 150
1709 295 500
13600 17107 9433
100 25000
100 10000 1800 1500
17608 12200 27000 7500 1950
12060 29640
100 200
2800 100
3729 300 194
6855 291 155
12710 10901
300 1512 2600
600 5877 3548 1700
195 205
2000 1200
10000 7508 4899 1000 3999
38925 590
2990
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAJANASHAKTHI INSJANASHAKTHI INSJANASHAKTHI INSJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAL O L C HOLDINGS
L O L C HOLDINGSL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLANKEM DEVLAUGFS GASLMFLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTE[X0000]MALWATTE[X0000]MALWATTE[X0000]MELSTACORPMULLERSNAMAL ACUITY VF[U0000]NAMUNUKULANAMUNUKULANAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNAT DEV BANKNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES INSPEOPLES INS
20110 20100 20050 20060 20050 20030 20020 20010 20000 20010 20010 20000 20000 20110 20700 20800 16000 10730 10700 10600 10700 4900 2200 2160 2150
13100 13000 12990 13000 12950 12920 12910 12900 12890 12900 12850 12810 12800 12720 12710 12700 12800 12720
510 500 510 770
5450 3500 3510 3500 760 780 760 750
8810
8750 8740 2900 2870 2860 2180 7600 7500 7600 430 420 430 440 430 440
1800 14500
780 770 810 800 500 490 500
5000 060
8100
6900 6440
10300 10340 10300 10290 10300 10290 10280 10270 10260 10250 10240 10210 10200 10200
070 8610 8610 450 440 450
1600 1320 1310 1320 290
2050 2000
100 100
010
010
010
050 020
280
010 140
210
070
040
010
010
400
060
090 010
34211112
1414831164255428121
1014635
234223
20318932322112512151
111122721582161221693724
1111
31
1325613872332
1162242217
1215212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 14
Share Prices and Trends 12-10-2018
MAIN BOARD MAIN BOARD
113 5712
11855 200
7844 2356 3549 4001 6999 2000 2000 7402
100 1300
500 264
9000
840
4000
17501 173
62400 9789
540 1300
223 2750 1275 6000
500 2715
2000
823 100
8979 102 100 150 251 500 745 251 394 100 120
1465 524 357
5494 685 120
2761 135857
102 57522
400 3296
805 131
2200
900
629
206251
300
20488
100
700
102
500
100
6697
200
1500
2450
105
1150
479 6054 3887
105 8420
425 100 216
3508 550
1175 500 100
1500 100
40481 100
2890 448 100 500
3041 100 100
PEOPLES INSPEOPLES INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOTRENUKA CITY HOTRENUKA FOODS[X0000]RENUKA FOODS[X0000]RENUKA FOODS[X0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X0000]S M B LEASING[X0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSANASA DEV BANKSANASA DEV BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN BANK[X0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2050 2050 1450 1440 1450 1450 420 430 420
6810 6800 190 200 190
23500 22500
810
800
810
1060 1070 1060 1050 1060 1050 1060 7650 7650 050 040 020
030
22900 23000 22800 22800 22790 22800 22790 22750 22700 22660 22670 22650 22610 22600 22650 22700 22600 22550 22520 22510 22500
22510 22500 7500 7600 6700 6750 3830
3820
3810
3800
3810
3800
3950
3800
3940
3900
3850
3800
3850
3800
3800
3930
3800
1100 1060 1050 1090 1330 1330 2990 2010 2000 1990 2000 2030 1980 2000 4200 3800 3010 3010 3000 9890 2420 2400 2440 2410
050
010
390
1490
010
380
100
050
020
29924312
1011611124
1
1
152
15741245212
1
131
162145191915
1183
12549
32
22637522
2
4
6
1
12
1
6
3
1
1
5
1
6
5
3
5
151224145211121113111711
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iql=iumlma iql=iumlmagpizaqfs gpizaqfs
mudKh mudKhmsT msT
ntilde ntildetpiy tpiy
kqfokq kqfokqtpahghuk tpahghuk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 15
Share Prices and Trends 12-10-2018
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1732 310
1575 380 370 605
1600
2160
645
3191
200
1000
1000
50000 780
103000 1358 1630
10550 36174 41000
500 10000
2010 1605 1000
11001 100 299
5901 500
25200 25000 6900 5000
361 120
30390
250000
200 800 220 100
56400
33951 16700 1000
31000 11000
67000
261
23739
91201 150
10000 1000
109 100 100
17358
1500 100
4100 200 120 150 100
10360 100
1210
800 100
2050 3200
525 300 130 450
24973 100
2700 350 120
11000 2100
15500 101
3405 100
99099
3000
103500 21500
720 1000
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]TOKYO CEMENT[X0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVIDULLANKA
AMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABPPL HOLDINGSBROWNS CAPITAL
BROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCOMCREDITELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIHAPUGASTENNEHATTONKEELLS FOODLANKEM CEYLONLIGHTHOUSE HOTELLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMULTI FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALROYAL PALMSSERENDIB HOTELS[X0000]SINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life
2400 2390 2370 2360 2390 2150
2130
2120
2110
2100
2160
2100
2170
1100 1090 1100 1100 1090 1080 650 650 650 450
310 320 660 650
1140 1130 1100 1130 1120 1110 1100 200 520 060
070
060
1290 1300 1040 1290 370
370 370 380 370 190
180
190
180
290 300 290 290
2710 2000 870
860
680 1750 700
12380 2500 3330 3450 370 360 180
1080 1090 1060 1050 1050 1080 1090 1270 1250 2400 2180 2150 190 180 190 180 190 380
1630 1300
480
520 510
2700 2740
020
050
080
070
120
020
080
100
020
010
020
020
010
010
010
050
050
010
050
010
020
1144243
3
5
4
12
1
2
1
2226559
1011
23141121411343
1
4
11414
56138
3
2
1
12121111
1
5132311412
51234222
1713432221619
1
18311
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 1360
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 16
Share Prices and Trends 12-10-2018
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
2000 500
84996 121005 181000
800 240 375 195
3050
100000 170 100
54000 1500
11300 481 150 894
1000
4825 10100
500 525
3000 50735
500 500
35050 500
1000
5155 4185
10000 3100
11351 500 100 400
4990 152990
200 26000
100 100 200 200
4800 250
20000 42000 10000 5200
19980 200
1698 4015
800
Softlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGRO[X0000]TESS AGRO[X0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONE
ADAM CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X0000]BLUE DIAMONDS[X0000]CFTCFTCITY HOUSINGDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEASTERN MERCHANTHVA FOODSLANKA HOSPITALSLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSODEL PLCSERENDIB ENGGRPSERENDIB ENGGRPSERENDIB ENGGRP
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGHE HOSPITALSTHE FINANCE COTHE FINANCE CO[X0000]THE FINANCE CO[X0000]
2750 2680 050 050 040 050
31250 31250 31100 1700
040 460 140 130 140 130 060 050 030
020
300 290 480
1730 1750 1730 1710 1400 1410 1380 480
440 4000 450 650 640 660 670 790 800 820 810 820 920 890
2400 660 650 690
220 210 220 210 220 140 230 110
100
030
020
010 010
020
400
010
010 010
020
010
020
020
1165
1111512
131834513
1
59132331
1421
429551122412212173
310122112
1
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades Total Trades 249 151
iql=iumlma
iql=iumlma
iql=iumlmagpizaqfs
gpizaqfs
gpizaqfsmudKh
mudKh
mudKhmsT
msT
msTntilde
ntilde
ntildetpiy
tpiy
tpiykqfokq
kqfokq
kqfokqtpahghuk
tpahghuk
tpahghuk
uqiquest kqfokq uqiquest kqfokq tpahghu nkhjjk tpahghu nkhjjk
fldgia ntilde yd mjKd gqF tpiyfs kwWk NghfFfs 17
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS (+)CEYLINCO INS[X0000] (+)CDB[X0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT DEV BANK (+)NATIONS TRUST (+)NATIONS TRUST[X0000] (+)PAN ASIA (+)PEOPLES INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X0000] (+)SAMPATH (+)SANASA DEV BANK (+)SEYLAN BANK (+)SEYLAN BANK[X0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOMCREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3040997 461441
507264100 30827663 6422355 3507192
218891 44060
317698216 15639096
63367093 275903
45818936 140815484
693190 9486243 1962067
24335201 1020811 4086226
682534695 25129512 58379126 8894959
88728494 2427629
102981993 116089723 62753410 62215547 13216922 2740071
11841268 367655
861191226 299856
7600 1582592104
2627 280448
1902338 33
3910 123221613
35629 4634410
60600 20839 5000
1944961 458015
170637310 438192
19671 1999999
2150 122786358
12 45500
30749370 33696000
839207833 218661027 20000000 6414480 8005984
46299223 945709403 65013174
265097688 101250000 97199341
395451248 50000000 64710520
226526153 475200000 50000000
138514284 1353792606
177463062 237612188 40134948
442561629 200000000
1579862482 1191766772
614066101 280902248 56308252
184104010 181995082 202074075
1091406249 58863350
63610181 2501390534
50000000 180000130 66230407 5608355
107733344 318074365 72233816
4200000000 148018370 79200000 6707650
688160000 67928384
375000000 58928572
66561573 20000000 7437500
131329995 237943274 83426733
93910 6250 100
9000 187130
92380 7000 8110
11160 8950
9000 2710
16000 20800 10700 2400 2150 8760 4010
11630 070
10200 8610 8200
1320 2050 1450 040 020
22500 7600 6750 3810 1330 1080 6170
1270 320 900 650
1760 40000 3500 2710 4200 360
1250 1980 480 510
2700 2680
31220
1960
15100 670
4200 080
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018121018101018041018111018121018121018121018
121018121018121018121018121018121018121018121018111018101018121018121018121018111018
121018121018121018121018121018121018121018121018121018121018121018121018
121018121018121018121018121018081018121018121018121018121018121018081018121018121018121018121018121018
101018
111018111018121018231117
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
94000 6310 100 9000
199900 99690 7000 8100 11150 8950
9000 2740 16000 20800 10700 2400 2150 8740 4000 11600
70 10200 8610 8200
1320 2050 1440 40 30
22500 7600 6750 3800 1330 1080 6350
1300 320 930 650 1750 40000 3600 2710 4200 360 1250 1970 500 510 2700 2680 31100
2050 2235 15100 670 4200 80
28876733367 2106000000
839207833 19679492430 37426000000 5925696624
560418880 3754866985
105541169375 5818679073
23858791920 2743875000
15551894560 82253859584 5350000000 1553052480 4870312290
41627520000 2005000000
16241461076 947654824
24134976432 20458409387 3291065736
5841813503 4100000000
22908005989 476706709 122813220
63203005800 4279427152
12427020675 6934012624 2687585198
11787187489 3631868695
807849299 8004449709
450000000 1170000845 1165655163 2243342000 3770667040 8619815292 3033820272
15120000000 1850229625 1568160000
3509616000 1834066368
10050000000 18397500178
1304606831 448000000
1123062500 879910967
9993617508 66741386
30332812 32161695
839207830 201797077 18984684 6137482 7909333
45353519 937965992 64289306
262431650 100156947 90740111
391242473 48603794 63529520
223061776 472672030 49863998
138153236 1352447083
175974756 236945314 40132832
431255821 200000000
1579354724 1182114583
609099461 273158704 48647782
180049259 180129400 201852461
1086018477 58823700
63507979 1911611034
49993500 179684943 66230403 5513942
84179678 317676753 72232071
4200000000 147992140 79198700 5894070
687023157 62272216
374906190 58285995
66262980 20000000 7387194
130909494 237865594 82642607
94000 6310 110 9000 000 000 000 8250 11270 9030
9000 2750 16000 20800 10800 2450 2200 8900 000 000 070
10340 8700 000
1320 2050 1460 050 030
23000 7600 6880 3950 1340 1110 6350
1300 320 930 660 1750 000 3600 2710 4200 370 1250 000 500 520 2700 2750 31500
000 000 000 000 4390 000
93000 6250 100 9000 000 000 000 8100 11100 8950
9000 2710 15900 20000 10600 2400 2150 8740 000 000 070
10190 8600 000
1310 2000 1440 040 020
22500 7500 6600 3800 1330 1080 6100
1270 310 930 650 1750 000 3600 2710 4200 360 1250 000 480 510 2700 2680 31100
000 000 000 000 4200 000
246786 47479
101271 89820
0 0 0
114767 2837648 1121521
1486710 13605
118235 256963980
269525 25225
336336 44058
0 0
1190 5097554
48573 0
130554 191529 324110
3200 1143
49056597 287001 70151
9296665 117773
1838203 2077
5754 11367
93 78107
70 0
36 2954 2940
38692 312163
0 14405
647850 19440 95800
285052
0 0 0 0
214 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
18
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 amp FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLES MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE COTHE FINANCE CO[X0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X0000]LUCKY LANKA
CICCIC[X0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPHMORISONS[X0000]MORISONSPC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U0000] (+)NAMAL ACUITY VF[U0000]
32630 21500
10 1147100
432865 5954393 1169760 5793841
41709 2264817
25115 4030431
643273 17855107 10110768
182560968 80665
12294611 30016864 51283358 35465757 30063310
523425 19807
5317668
4792353 132387 20771
262755 5890158
79540487 467843
3555 1401111
17300
582769 1676447
204683 1781424 3946800
10161
58967
10602 17551 85354 35300
3841383
15415801
547830
6377711170 33000014 3006000
165717222 67500000 72475061 62958930
500000140 57966232
100000000 56800400 65481650
16000000 255999927 95040000
187323751 2750000
39998000 80000000 53725463
561750000 117960106
4773346 30000000 23545000
20988090 20737500 1919600
25500000 282207320
4600000000 66428660 31400000 24000000
176028410
72900000 21870000 15750000 29712375
283000000 1500000
33853200
666562 1742490 5808290
101000020 5540828
50495900
10751200
260 2400
258030 820
1100 9000 820 170 230 100
5990
11900 19790 75220
137520 48560 14500 63000
165000 190
1230 810
2410 9890
71000 60000
143460 12380
180
1710 440
16500 060 110
3900 3100 5670
12600 060
40000
2500
34000 53170 72090
010 5400
700
8100
Company Name ForeignHolding
Qty
IssuedQuantity
121018040116081216121018101018201216111018290618121018121018081018
121018121018121018121018101018121018101018121018121018101018121018101018121018
121018091018121018121018121018
121018121018111018121018121018
101018111018031018101018121018091018
121018
101018031018111018270318280318
121018
121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
270 2500
258030 820 1100 9000 830 170 230 100 5990 00
11900 19790 75500 137990 45300 14500 63000 162700
190 1230 810 2490 9890
72000 58000 142000 12380 190
1720 440
16200 70 110
4000 3100 5650 12600
60 39000
2500
30000 66400 67000
10 5500
800
8100
16582049042 792000336
7756381800 1358881220
742500000 6450280429
516263226 850000238 133322334 100000000
3402343960 52385320
1904000000 50662385553 71489088000
257607622375 1335400000 5799710000
50400000000 88647013950 1067325000 1450909304
38664103 723000000
2328600500
14901543900 12442500000 2753858160 3156900000
507973176
78660000000 292286104
5181000000 14400000
193631251
2843100000 677970000 893025000
3743759250 169800000 600000000
846330000
226631080 926481933
4187196261 10100002
299204712
6377711170 32900014 3006000
165125012 66760489 68729481 60837800
500000140 49685369 94450200 56800400 61877977
15814274 252175737 90544658 12385880 2697752
33641914 79963320 53208587
558016420 117568012
4772852 29708911 23471396
19117526 20723007 1881214
25427605 281556920
4567886679 66354729 31353530 24000000
176028410
71661494 21299347 15504467 29333589
279276581 1245269
30415323
596139 1618150 5529010
101000020 5356372
50495900
10690200
270 000 000 820 000 000 000 000 230 110 000 000
11900 19800 75500 137990
000 14500 000
165000 200 000 810 000 9900
72000 000
142000 12380 200
1750 440 000 070 110
000 000 000 000 070 000
2500
000 000 000 000 000
800
8100
270 000 000 780 000 000 000 000 230 100 000 000
11900 19790 75200 137500
000 14500 000
162700 190 000 800 000 9890
72000 000
142000 12380 180
1710 440 000 070 110
000 000 000 000 060 000
2500
000 000 000 000 000
800
8100
27 0 0
1512635 0 0 0 0
3905 5217
0 0
33439 21968
111327 144400
0 261000
0 4904
16836 0
112020 0
9989
720 0
1420 24760 52132
949052 22682
0 1 1
0 0 0 0
61 0
3000
0 0 0 0 0
8
16200
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
19
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[X0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
ASPENHOTHOLDAMAYA LEISUREAHOT PROPERTIESHOTELS CORPCITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOTSIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
89641911 38003988 6531106
153973256
97615556 31549596 44992142 3427995
1597934001 2941334
174036874 769120426 305249141
1504381588 379937311 78750024
841032
9918794 24730190 9103467
485250 8357164
369299
2564961
245792
426554887 102058 441971 937003
3381259
2200 64982972
1875382 105031
3757791 1068397
308902 333920 153657
4503 11169803
32988 40885 65491
110131600 354523
1000000000 71858924
120000000
167647568
405996045 201406978 196386914 122997050
1954915000 75000000
574951592 1387528658 1165397072 2035038275 1192543209
149554103 180000000
1368000000 3720000000 1086559353
252000242 898552400
1002724815
207740888
272129431
1137533596 528457545 25527272 8345454
1409505596
398225895 223732169
336290010 53994979
442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000
20000000 577500000 242000000
1450 5650 430
910
4300 18000 16500 3450 390
19240 8500
12810 5000 1050 2000 5200 1450
370 180
1700
040 010 460
890
2400
2280 970
7150 6300 450
140 4000
2500 3800 3850 1140 620
2550 4900 6200 770
23130 4220 3810 510
1560
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018121018
121018
121018121018121018121018121018121018121018121018121018121018121018121018111018
121018121018121018
121018111018121018
121018
121018
121018121018111018121018121018
121018121018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1440 5600 440
890
4300 18000 18980 3450 390
19000 8510 12720 5010 1060 2000 5000 1450
370 180 1700
40 10 460
900
2400
2280 970 7150 6400 460
140 4090
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
14500000000 4060029206
516000000
1525592869
17457829935 36253256040 32403840810 4243398225 7624168500
14430000000 48870885320
177742421090 58269853600 21367901888 23850864180 7776813356 2610000000
5061600000 6696000000
18471509001
100800097 89855240
4612534149
1848893903
6531106344
25935765989 5126038187 1825199948
525763602 6342775182
557516253 8949286760
8407250250 2051809202
17046849050 2052352739
599232647 806347664 287091000 348750000
11212330206 1619100000
379800000 762000000
2945250000 3775200000
999463720 71423690
119960799
167500204
404299125 194836514 194159948 122761554
1954864000 65102378
574248541 1376599226 1154251220 1948334435 1192543209
149332205 178786230
1365753100 3719469117 1086507353
252000142 898552400
1002716958
207533525
271880531
1120005018 506562082 24438955 8184210
1363539808
398225895 221429713
335052683 53800673
442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566
19134423 544258155 240860870
1450 5790 440
920
4400 18000 18980 3450 400
19110 8510 13100 5010 1070 2000 5100 000
380 190 1700
040 000 460
900
2400
2300 970 000 6400 460
140 4090
2500 3810 3850 000 650 2550 4900 000 780
23500 000 000 510 1600
1420 5600 420
890
4300 18000 18980 3450 390
19000 8500 12700 5000 1050 1980 5000 000
370 180 1700
040 000 460
890
2400
2280 970 000 6400 440
140 4000
2500 3800 3840 000 610 2550 4900 000 770
22500 000 000 500 1600
551637 17587
279271
1810
308821 180 190
3968 16663913
7984 8996149
24123758 1482501 973324 32677 2755
0
514631 184726 51850
40000 0
782
19429
4800
100910 2900
0 192
59285
280 167605
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
20
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[X0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INVLANKA REALTY RENUKA HOLDINGS[X0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYONALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27336269 185109 547040
459808890 98663
107757086 33986134
128696 64614
108120 355060 171157
2708825 7385266
19325553 116211782
228803 221871 37527 84073
205021
647471506 2907534
12537225 347585
1133854
1875432
6744732 2973511 7803436 1465610
10073512
3663813 97974 63062
331800
15054830
126725 72289382
362417 44066
1145183189 244073291
1932212 4373
1377190 123782
39830701
53728000 600000000 105600000 500829564 204782354 502188559 47066447
228000000 43267000 30391538 20000000 40297530 50000000 36011056
75514738 139637494 46000000
110886684 2186040
200000000 201746915
1006752069 129600000
2046645686 2750000
122131415
343400001
82978868 99451059 12657555 12856830
89034626
356869666 6762496 6715137
25833808
25602730
10200036 199881008 17429274 17500770
1243029582 800000000 147964860
750000
81250000 31000000
134681320
520 060
1310 680 460
1200 1430 180
2400 2150 1700 4110 1630 1300
1600 1320 3370 860
101000 8150 280
130 1310
6190
450
010
6600 3560 2180 1240
1730
1110 4900 5920 2080
7000
6800 1490 3500
10000 1600 700
1060 9500
2700 4210 970
Company Name ForeignHolding
Qty
IssuedQuantity
121018121018111018121018121018101018101018121018121018121018021018101018121018121018
121018121018121018121018091018121018121018
121018121018
240215
091018
270318
121018121018121018111018
111018
121018081018021018101018
091018
121018121018121018041018121018111018121018111018
121018041018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
520 60
1310 690 460 1200 1420 190 2400 2110 1800 4100 1630 1300
1770 1300 3450 860
109880 8150 260
130 1380 00
6190
450
10
6600 3560 2190 1240
1720
1100 4900 6000 2030
7000
6600 1490 2700 10000 1600 700 1090 9500
2850 4210 970
279385600 360000000
1383360000 3405641035
941998828 6026262708
673050192 410400000
1038408000 653418067 340000000
1656228483 815000000 468143728
1208235808 1843214921 1550200000
953625482 2207900400
16300000000 564891362
1308777690 1697760000
194022011033 170225000
549591368
34340000
5476605288 3540457700
965771457 159424692
1540299030
3961253293 331362304 397536110 537343206
1792191100
693602448 2978227019
610024590 1750077000
19888473312 5600000000 1568427516
71250000
2193750000 1305100000 1306408804
53728000 598247561 105211604 444591069 168427463 398786180 45846325
227737510 42460374 30223938 19993400 38869555 49258386 21937083
50317809 135972521 45558300
110762006 2120931
199421189 201746915
1002952069 129269958
2010255697 1678198
121819579
342981695
81172928 96892732 12346738 12855441
89008358
355983864 6736763 6690414
25792487
24279915
10116407 159975830 17238952 9107136
1242367101 800000000 143155960
718956
79913018 30862370
133810720
570 070 000 690 470 000 000 190 2450 2180 000 000 1630 1300
1770 1300 3450 890 000 8150 290
140 1380 000 000
000
000
6600 3820 2190 000
000
1140 000 000 000
000
6890 1490 3600 000 1630 000 1100 000
2850 000 000
460 060 000 680 460 000 000 180 2400 2110 000 000 1630 1300
1770 1300 3330 860 000 8150 260
130 1380 000 000
000
000
6600 3560 2170 000
000
1100 000 000 000
000
6600 1490 2700 000 1600 000 1050 000
2850 000 000
1888 171345
0 10338
419 0 0
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
0
0
2178 178228
4799 0
0
710731 0 0 0
0
4135 17880
252 0
120160 0
112031 0
1824 0 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
21
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 ENGGRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL INDGRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNATSWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABLSINGER IND (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42658 16348
39417559 701
64704 28852604
120 3330747
199091 9421416
118858 11157706
175211 710020
36836772 53115827 8637519 5251849
17004 967635
2505959 7740038 5686498
650157 38561
597950228 317897 457191
12558932 115129 657479
322834402 66367293 58462551
1318783 3496703
85221504 187
149068 4795
0 8350
28696435 662327 458255 36440
2016474 5276445
22858
471204 95811
1027560 18285
5791330
4403
13379850 12000000
138240000 1800000
66000000 32383250
360000 106905600
5110560 119787360
4212500 41161913 12058200 19768428 60000000
240000000 162552920 59861512 8000000
21800000 80400000 13702823 53050410 54600000 39000000
950086080 85966670 11267863
110789384 4232771
27372000 701956580 267300000 133650000
299302840 306843357 94632904 6000000
11163745 149333
17473690 307526310 206601782 194633623 173510748 54916656 67976891
537512430 10000380
15200000 8876437 3620843
12000000 100900626
6033622
480 7010 1410 2550
11620 650
148170 260
7100 3770 7500 440
1600 2680 5750 6800 660
8200 6600 7450 3500 5700 8680 7560 1190 420
3000 6810 7650 9550 3800 3010 2370 2120
1320 1290 1300
13200 17290
1499110
500 350 050 020 250 700
220 6440
4200 35540 81810 8740 7990
41370
Company Name ForeignHolding
Qty
IssuedQuantity
121018081018121018111018101018121018081018110314
121018121018121018121018121018121018121018121018121018121018121018121018121018081018101018121018121018121018091018121018121018121018121018121018121018121018
111018121018121018250918121018210918
290515031018121018121018060918130116
121018111018
111018111018091018121018091018
091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
480 7000 1380 2830 11620 690
150000 250
6810 3740 7320 450 1600 2680 5750 6800 690 8200 6610 7700 3500 5700 8680 7600 1170 430 2700 6800 7600 8550 4170 3000 2390 2170
1320 1290 1300 15000 17490
1500000
500 380 50 20 250 700 00 220 6400
4500 35500 77510 7720 8000
42000
64223280 841200000
1949184000 45900000
7669200000 210491125 533412000 277954560
362849760 4515983472
315937500 181112417 192931200 529793870
3450000000 16320000000 1072849272 4908643984
528000000 1624100000 2814000000
781060911 4604775588 4127760000
464100000 3990361536 2579000100
767341470 8475387876
404229631 1040136000
21128893058 6335010000 2833380000
3950797488 3958279305 1230227752
792000000 1930211511 2238665936
87368450 1076342085
103300891 38926725
433776870 384416592
1597456939 1182527346
644024472
638400000 3154685710 2962211658 1048800000 8061960017
2496109421
9088974 11869691
137529508 1798147
65102306 32383215
240092 106098694
4932456 117384756
1838105 41039232 11925104 19357966 59910961
239793900 162431160 59529987 7546375
20935771 78811552 13532784 52692083 53248785 38911609
924933272 82120010 11146013
109433810 3795758
27191175 701956580 264110666 133402095
299302840 306843357 91727704 5814266
11072296 137020
17473690 307520810 193137022 191897894 31140155 54901056 46704635
219786160 9798206
14497734 8493314 1063257
11908200 93009224
5964902
480 000 1410 000 000 690 000 000
6810 3790 7320 450 1600 2690 5750 6900 690 8470 6610 7700 3540 000 000 7600 1170 430 000 6810 7650 8550 4200 3040 2470 2180
000 1290 1300 000
17490 000
000 000 060 030 000 000 000 220 000
000 000 000 7720 000
000
480 000 1380 000 000 650 000 000
6810 3740 7320 440 1580 2680 5600 6800 660 8200 6600 7700 3500 000 000 7500 1170 420 000 6800 7600 7710 3800 3000 2360 2100
000 1290 1290 000
17490 000
000 000 050 020 000 000 000 210 000
000 000 000 7700 000
000
2400 0
508105 0 0
34245 0 0
136 192541
146 4405
40624 112787 61824
8296280 216081 19110 24435
77 221635
0 0
190009 12
61510 0
272200 309661
3883 1543729 103469 197353 221065
0 1290
12980 0
175 0
0 0
364 468
0 0 0
209076 0
0 0 0
3934 0
0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
22
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 (+)MALWATTE[X0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30799421
3816504 4682172 5559914 4491864
4130540 256902 400250
1962810 866435 573856
1348970 3207992
162200 609331 455182
1850475
89172 1111377
10927916 1893820
148490 3780642
1250000 380499
418684073 472723
5620890 3623646
152506200 336089
9021573 310720860
19514 3218111
7431
2732825 169785 217191 518238
130110 1393821
158860
37124 11682
102000000
3883782 4811400 5678247 5397840
25000000 23636363 25000000 79889805 25000000 34000000 75225000
202792331 20250660 23750000 23750000
200962555
83750000 72866428 46315789
236666671 53953489 19398850
21300000 169501097
532465705 335000086 52000000
582278117 500000000 58390263
747109731 837785465
109088112 100000000
2937245
260000000 182400000 60800000
173798500
600170 2844990 1000280
1272857 2535458
20500
90260 130000
61340 149760
1420 1340 1500 3800 5450 8090 750 800 500
6440 4810 2200
1040 2000 1750 700
1080 3100
660
2860 1800 1580 770 290
2250 650 450
450 190
14700
200 290
5000 380
6370 7000 6300
70000 139640
Company Name ForeignHolding
Qty
IssuedQuantity
121018
121018170818121018111018
041018121018101018121018121018121018121018121018121018121018091018121018
121018121018121018121018121018121018
121018
121018121018121018121018121018101018121018121018
121018200918
101018
121018121018101018121018
111018111018091018
121018111018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20500
98900 135000 62020 159000
1500 1370 1500 3500 5450 8450 750 800 500 6440 4810 2200
1050 2000 1750 700 1090 3100
4550 670
2860 1800 1570 770 290 2290 650 460
450 190
11100
200 290 5000 390
6400 7000 5010
72100 142290
20910000000
3505501633 6254820000 3483036710 8083805184
355000000 316727264 375000000
3035812590 1362500000 2750600000
564187500 1622338648
101253300 1529500000 1142375000 4421176210
871000000 1457328560
810526308 1656666697
582697681 601364350
969150000 1118707240
15228519163 6030001548
821600000 4483541501 1450000000 1313780918 4856213252 3770034593
490896504 190000000
431775015
520000000 528960000
3040000000 660434300
38230829 199149300 63017640
890999900 3540513551
95391181
3561719 4253672 5477686 5397840
23243407 22012339 23325230 77856978 23471675 32353553 67705824
183666498 20250660 22185088 21948751 86573848
79946397 69846247 44274404
216349499 52348037 18609100
21293000 167429569
530173400 334450200 51561925
580878117 499013400 58161236
698295912 837001900
109011612 100000000
2431599
260000000 182184531 60529801
173552600
568550 2840223
906620
1169157 2503832
20500
98900 000
62800 000
000 1400 000 3500 5450 8450 780 810 500 6900 000 2200
1050 2000 1750 700 1090 3100
000 670
2900 1800 1570 780 290 000 660 460
450 000
000
200 300 000 390
000 000 000
72100 000
20500
98900 000
62020 000
000 1330 000 3500 5450 8450 750 800 490 6440 000 2010
1040 2000 1750 700 1050 3100
000 640
2860 1800 1570 770 290 000 640 450
450 000
000
200 290 000 380
000 000 000
72100 000
820
19780 0
1868 0
0 108126
0 1750
10900 85
27960 314820 107355 199640
0 211
2498 2000 1750
28700 75775
310
0 96766
147348 180000
79 147282 112883
0 505112 45124
45000 0
0
10000 296986
0 13037
0 0 0
7210 0
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
23
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSSINGER SRI LANKA (+)
CWMACKIETESS AGROTESS AGRO[X0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1506840 4508867
7684507593 812267772
6120388 36053872
419064 7718754
671923
264150 13401520
144471 638949
2657812 5145000
8143778405 1804860000
212625000 375628830
35988556 339797287 50000000
140196000 117446000
833560 2400000
10020 45380
1170 2030
5100 2960
4500 050 050
290 480
8470 2050
Company Name ForeignHolding
Qty
IssuedQuantity
111018121018
121018121018
121018121018
121018121018121018
121018121018270918091018
Last Traded
Date
ClosingPrice
Daily Movements Equity on 12-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
10020 43200
1190 2020
5100 2900
4500 50 50
290 480 6810 2050
266312762 2334801000
95282207339 36638658000
10843875000 11118613368
1619485020 169898644 25000000
406568400 563740800 70602532 49200000
2607313 5082807
8135625231 1801296289
205982939 372147541
35749939 336665046 49956908
132524632 115164000
764970 1450536
000 43200
1190 2030
5180 2990
4500 060 050
300 480 000 000
000 43200
1170 1990
5010 2900
4500 050 040
290 480 000 000
0 1728
77409 120107
108516 5910
45 103001 72800
43765 4800
0 0
(+) - December Companies
iudfiuml kufkgdp ngaH
Wjp tpahghujjpdk
ksl=a lltmudKhtoqfpa
gqFfspd msT
msszligjegquGusT
ofrac34Yl fjflt|fmdlt
mdaOkSlrKh
glbay gLjjpa
HNBHNBHNB
744480 155420 100100
20000 20000 20000
14889600000 3108400000 2002000000
Crossings
Company Name Quantity Price Turnover
idlEacutePd llt kqfokq rejpgGffs
iudfiuml kufkgdp ngaH
mudKhmsT
ntildetpiy
msszligjegquGusT
wjikakqfokq ntilde
wjika kqfokq
Egravek
iSatildetia mudKhrpbv] msT
uqH jfrac34Ih foieiumlnfrac34 ui wjikajk iudiuml brkgh fkgdpfs
ehshej cupikggqF mirTfsffoksl fjkiaugraveiuml - fldgia
iudma ntilde
KbT tpiy
uacutefoaYShekam=mudKh
ntspehlLcilik msT
Wjp tpahghutpiy
Wmszligu ntilde
wju ntilde
cahTtpiy
FiwTtpiy
All or None(AON)AON kqfokq Company Name Quantity Price Turnoveriudfiuml ku mudKh ntilde msszligjegqufkgdp ngaH msT tpiy GusT
nfh^ffythqfy
24
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
1525240 2432106 516482
8291 138869 144477
81462 81337
262842 936580
2663 54299
276034 1287243 4928106
73985 11188
1595913 2841567
14752 1132128
Today
1532042 2440474 517048
8582 137053 145612
81260 80695
263276 938752
2663 54424
276178 1287243 4928106
74186 11326
1606283 2841567
14843 1143810
Previous
2213036 3785416 753103
214659 168899 107885 100108 309999
1047141 3217
74814 452333
1850537 5925543 107831
14145 2756241 3124870
19279 1355496
Today
2222905 3798441 753928
211852 170226 107618
99317 310511
1049570 3217
74986 452569
1850537 5925543 108124
14319 2774150 3124870
19398 1369483
Previous
333305597 1766650
3061 16208
850305 53388208
24229 331171
2194494 895936
0 801032
12317323 3934
22468 978645
1182826 320022
8938 197516 338838
Value
2585429 114263
221 201
104176 5041751
2383 22318
481599 69160
0 61229
364074 51 27
102398 170924 110832
14 12554
406058
Volume
894 74 5 2
58 322
9 16
132 23 0
59 275
4 9
98 54 27 3
32 52
Trades
Price Index Total Return Index Turnover
408947400 9649662 2148
Holdings in CDS
Quantity Market Value (Rs)
Total
Domestic
Foreign
94821439257
70239610917
24581828340
2431712546797
1746457131758
685255415039
2209373
22000
3
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No)
0
0
3000086
3325200
Today PrvDayGovt Securities
Value of Turnover(Rs)
Volume of Turnover (No)
Trades (No) 0 1
09-JUL-2012
110000000
1100000
1
PrvDay
11-OCT-2018
lafIahsl ixLHd oa Jiwfspd Gssptpguqfs
ntilde ofrac34YlhtpiyrRlb
uqM msdN ofrac34Ylhnkhjj tUtha Rlb
msszligjegquGusT
wodW
mQfrac34j EgravekKddH
wodW
mQfrac34j Egravek jaacutekdlu mudKhlafIahJiwfs ngWkjp msT tpahghukKddH
kqfokq
uacutefoaYSh ntspehL
foaYSh csehL
tl=j nkhjjk
mudKhmsT
fjflt|fmdlt jaacutekdlureijg ngWkjp
iS atilde tia ekam== rpbv] clikfs
Kh fjflt|fmdlt fld reij
idxntildel Kh jdpahhJiw fld wo mQfrac34j Egravek
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
rdcH iql=iumlma
msszligjegqfiuml jaacutekdlu
msszligjegqfiuml mudKh
kqfokq mudKh
Gustpd ngWkjp
Gustpd msT
tpahghuk
dW Kdida jpdk
wodW
mQfrac34j EgravekKdida jpdk
tpahghuk
Gustpd msT
Gustpd ngWkjp
mur gpizaqfs
25
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 amp FIN
COMCREDIT
COMCREDIT
COMCREDIT
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
291214
291214
291113
291113
251013
291216
220914220914220914220914220914251013251013061015
291216
291216
061015
061015
251013
251013291216
251013
061015
061015
251013
280318
280318
030616
191213191213030616
191213121213010615
121213
010615
120314210715
101215
010615
101215
090316
281016
291218
291219
281118
281118
241023
281221
210919210919210922210919210922241018241018051020
281224
281221
051023
051020
241021
241022281224
241018
051023
051020
241021
270323
270323
030621
191218191218030621
191218121218010620
121218
010619
120319210720
101220
010620
101220
080326
271021
Maturity Date
Issued Date
Code
ALLIBD291218-C2288-9ALLIBD291219-C2287-935ARPIBC281118A1667ARPIBC281118B1675BOCBC241023H1375BOCBD281221-C2379BOCBC210919B775BOCBC210919A08BOCBC210922D825BOCBC210919C742BOCBC210922E742BOCBC241018A13BOCBC241018B126BOCBD051020-C2319BOCBD281224-C2377-1275BOCBD281221-C2376-1325BOCBD051023-C2321BOCBD051020-C2318-8BOCBC241021D1325BOCBC241022F1325BOCBD281224-C2378BOCBC241018C1112BOCBD051023-C2317-95BOCBD051020-C2320-825BOCBC241021E1112CDBBD270323-C2391-142CDBBD270323-C2392-1375CDBBD030621-C2351CDBBC191218C15CDBBC191218A16CDBBD030621-C2350-1275CDBBC191218B155CFINBC121218C135CFINBD010620-C2302-952CFINBC121218D1395CFINBD010619-C2300-9CFVFBC120319C14CLCBD210720-C2310-975COCRBD101220-C2336COCRBD010620-C2299-105COCRBD101220-C2335-104COMBBD080326-C2342-1125COMBBD271021-C2360-12
281218
281218
281018
281118
241018
261218
201218200919200919200319200319241018241018040419
271218
271218
040419
040119
241018
241018261218
241018
041019
041019
241018
270319
260319
011218
181218181218011218
181218121218291218
121218
291218
291218291218
081218
281218
081218
070319
261018
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1252
1536
1334
901
888 1244
1375
1676 1275
1542 1325 924
950
947
1050
1125
1102
10000
10000
10191
10114
10150
10000
10000 9687 10000 10000 10000 10000 11185 9700
10000
10000
10000
10000
12555
10000 10000
10000
10000
10000
10000
10000
9996
10000
11000 9900 9995
10000 10023 10115
11114
10000
11034 10067
10000
10000
10000
10000
10266
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
935
1667
1675
1375
101
7758
825919113
126985
1275
1325
985
8
1325
1325101
952
95
825
952
142
1375
1043
1516
1275
155135952
1395
9
14975
1037
105
104
1125
12
1
1
12
4
1
2
41122122
1
1
2
4
1
12
2
1
1
2
1
2
2
412
221
1
2
11
2
4
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
26
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
230718
090316
230718
281016
290814290814290318
091116
091116
180316
290318
100615
100615
060215
201115
241013
201115
201115
250507070607010807050911151214
011116
151214
300813280316
011116
291113291113291113111217
111217
260115
260115
260115
310718
310718
310717
310717
241114
030517
220723
080321
220728
271026
290819290819290323
091123
091121
180319
290325
100620
100620
060220
201125
231018
201120
201120
310321310324310722040921141224
011123
141219
290823280321
011121
281118281118281118111222
111222
250120
250120
250120
310723
310723
300719
300722
241119
020522
Maturity Date
Issued Date
Code
COMBBD220723-C2404-12COMBBD080321-C2341-1075COMBBD220728-C2405-125COMBBD271026-C2359-1225CRLBC290819A10CRLBC290819B769DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625DFCCBD290325-C2394-13DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95HDFCBD201125-C2330-12HDFCBC231018C155HDFCBD201120-C2332HDFCBD201120-C2331-105HNBBC31032100EHNBBC31032400FHNBBC310722B1675HNBBC040921A115HNBBD141224-C2275-833HNBBD011123-C2361-13HNBBD141219-C2274-775HNBBC290823A08HNBBD280321-C2346-1125HNBBD011121-C2362-1175LFINBC281118B145LFINBC281118A14LFINBC281118C15LFINBD111222-C2388-1325LFINBD111222-C2387-1275LOFCBD250120-C2291-9LOFCBD250120-C2290-925LOFCBD250120-C2289-91LOFCBD310723-C2409-0LOFCBD310723-C2408-1475LOLCBD300719-C2386-1265LOLCBD300722-C2385-13LOLCBD241119-C2269-9MBSLBD020522-
220119
070319
220119
261018
281218281218280319
071118
071118
160319
280319
080619
080619
291218
171118
231018
171118
181118
290619291218291218
301018
291218
290819270319
301018
281118281018281118081218
081218
281218
291218
291218
300119
260119
260119
281218
011118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1796
1000 967 1258
1271
1100
904
934
1050
1220
1295
1687
1418 1413
979 1311 1430
1300
1300
1675
10000
8140
10000
10000
10000 10000 10005
10000
10000
9953
10000
10000
10000
9702
10000
10916
10000
10000
2090 1468 10000 10000 10000
10000
8500
7013 9380
10000
11298 10200 10050 10000
10000
9084
10000
10000
4983
10000
10000
9995
9100
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
12
1075
125
1225
101006126
1275
1215
10625
13
91
94
95
12
155
1312
105
1675115833
13
775
81125
1175
1451415
1325
1275
9
925
91
0
1475
1265
13
9
1147
2
2
2
2
441
1
1
1
1
1
1
1
1
1
4
2
00122
1
2
11
1
21212
2
4
1
2
0
2
2
2
4
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
27
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)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
18-12-2015
19-06-2018
LastTraded
Date
131114
030517
131114
030517
051114
191213191213191213240615
240615
191213200418
081116
191213081116
200418
081116301014
290915
301014
290915
131115
161116
180418
161116
161116
180418
131115
300115
300115
300115
100616
181115
041213151214
200318
041213
211217
181115
151214
121119
020522
121119
020522
051118
191218191223191225240620
240620
191218200423
081121
191218081121
200423
081121301019
290919
301019
290919
121119
161120
180423
161121
161119
180422
121120
290120
290120
290120
100621
181120
041218141219
200323
041218
211222
181120
141219
Maturity Date
Issued Date
Code
C2380MBSLBD121119-C2266-9MBSLBD020522-C2381-145MBSLBD121119-C2267-875MBSLBD020522-C2382-15MERCBC051118A105NDBBC191218B134NDBBC191223C139NDBBC191225D14NDBBD240620-C2309-94NDBBD240620-C2308-0NDBBC191218A13NTBBD200423-C2402-1265NTBBD081121-C2364-128NTBBC191218A13NTBBD081121-C2365-1265NTBBD200423-C2401-13NTBBD081121-C2363PABCBC301019A975PABCBD290919-C2312PABCBC301019B95233PABCBD290919-C2311-10PLCBD121119-C2322-96PLCBD161120-C2374-1225PLCBD180423-C2398-128PLCBD161121-C2375-126PLCBD161119-C2373-119PLCBD180422-C2399-124PLCBD121120-C2323-995RDBBD290120-C2292-9RDBBD290120-C2293-871RDBBD290120-C2294-881SAMPBD100621-C2353SAMPBD181120-C2329SAMPBC041218A13SAMPBD141219-C2273-81SAMPBD200323-C2390-125SAMPBC041218B134SAMPBD211222-C2389-125SAMPBD181120-C2328-99SAMPBD141219-
291218
011118
291218
010519
021118
191218291218291218291218
191218191018
061118
191218041118
190419
041118271018
270319
271018
270319
111118
141118
170419
141118
141118
170419
101118
291218
281218
291218
081218
171118
041218291218
180319
041218
191218
171118
291218
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
975
993
1387 1759 1389 1731
1258
1275
1387 1265
975
951
1000
1225
1260
1190
1179
1127
1258 1490
1203
1228
993
1602
9735
10000
10000
10000
10000
9953 8600 10050 8700
6381
10000 10000
10000
9927 10000
10000
10000 9994
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9000
10000
9850
10000
10000 8500
10164
10022
10000
9987
9028
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
9
145
875
15
105
134139
1494
0
131265
128
131265
13
1097975
11665
95233
10
96
1225
128
126
119
124
995
9
871
881
987
1015
1381
125
134
125
99
825
1
2
2
1
1
1111
0
22
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
28
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
SAMPATH
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SANASA DEV BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
A
A+
A-(SO)
A+(SO)
A-
BBB+
BBB+
A-
BBB+(lka)
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
A-
BBB+
BBB+(lka)
BBBBBB+(LKA)
BBB+(lka)
BBB+(lka)
BBB+
BBB
BBB
BBB(lka)
A-
A-(lka)
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
24-08-2018
24-08-2016
30-03-2015
09-04-2018
17-08-2018
07-01-2015
22-01-201804-09-2018
18-05-2018
02-01-2017
02-09-2016
29-03-2017
02-07-2015
12-10-2018
27-09-2017
25-07-201820-07-2016
18-04-2017
LastTraded
Date
100616
311215
311215
311215
311215
290318
150716
231214
290318
150716
231214
231214
231214
150716
231214
290318
101116
111213101116
101116
101116
101116
060416
170615
060416
200916
241214
200916
041017
200214
200214310315
200214
081214
181115
181115
100621
311220
311218
311218
311220
290328
150721
221220
290323
150723
221218
221219
221219
150721
221220
290325
091120
101218091120
091119
091119
091118
060419
170620
060420
200921
241219
200919
041022
200219
200219310320
200219
081219
181121
181122
Maturity Date
Issued Date
Code
C2271-825SAMPBD100621-C2352-1275SDBBD311220-C2337-10SDBBD311218-C2340-99SDBBD311218-C2338-96SDBBD311220-C2339-103SEYBBD290328-C2397-135SEYBBD150721-C2355-13SEYBBD221220-C2277-86SEYBBD290323-C2395-1285SEYBBD150723-C2354-1375SEYBBD221218-C2276-8SEYBBD221219-C2279-835SEYBBD221219-C2278-86SEYBBD150721-C2356SEYBBD221220-C2280-875SEYBBD290325-C2396-132SFCLBD091120-C2370SFCLBC101218A15SFCLBD091120-C2368-1375SFCLBD091119-C2372-1325SFCLBD091119-C2369SFCLBD091118-C2371-125SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12SLFLBD200921-C2357-135SLFLBD241219-C2281-89SLFLBD200919-C2358-13SLFLBD041022-C2384-125VFINBC200219A1475VFINBC200219C155VFINBD310320-C2298-1025VFINBC200219B15
LIONBD081219-C2270
AELBD181121-C2326-1045AELBD181122-C2327-1072
080619
291218
291218
291218
291218
270319
130119
221218
270319
130119
221218
221218
221218
130119
221218
270319
081118
071218081118
081118
081118
081118
050419
291218
050419
180919
291218
180919
021019
281218
200219280319
200219
280319
171118
171118
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1314
1271
992
1283
1203
860
1250 1455
1245
1154
1199
1343
888
1354
1317
1944 1048
1501
9900
10000
10000
10000
10000
10000
10100
9431
10006
10620
10000
10000
9999
10000
10000
10000
10000
10203 9850
10000
10000
10000
9988
10000
10000
10000
9998
9950
10000
10200
9750 9928
10000
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1275
10
99
96
103
135
13
86
1285
1375
8
835
86
1035
875
132
1027
151375
1325
1002
125
115
995
12
135
89
13
125
1475
1551025
15
785
1045
1072
1
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
42
2
2
2
2
1
2
1
1
1
1
4
12
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
29
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
B-
B-
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
100
100
100
100
100
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
05-10-2018
14-06-2018
09-01-2018
04-10-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
181115
181115
011018
011018
050814
041215
041215
310718
060315
310718
310516
060315
290414160514
300913300913300913300913
270514
270514270514
190418
190418
201213
261214
261214
150316
150316
280918
181120
171123
300919
300920
050819
041220
041220
310723
060319
310723
310519
060320
290419160519
300922300921300919300923
260519
260521260520
190428
190428
201218
261218
261219
150319
150319
280921
Maturity Date
Issued Date
Code
AELBD181120-C2324-1025AELBD171123-C2325-1095KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225
CSECBC050819A125CSECBD041220-C2334CSECBD041220-C2333-105HAYLBD310723-C2407HAYLBD060319-C2296-76HAYLBD310723-C2406-125HAYLBD310519-C2349HAYLBD060320-C2297-785HHLBC290419A11RICHBC160519C1125
NHLBC300922E144NHLBC300921D1435NHLBC300919B1415NHLBC300923F1445
KOTABC260519B145KOTABC260521D15KOTABC260520C1475
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBC201218C145ABNSBD261218-C2284-85ABNSBD261219-C2286-9SINSBD150319-C2343SINSBD150319-C2344-105SINSBD280921-C2412-12
171118
171118
300319
300319
291218
011218
011218
300119
050319
300119
281118
050319
280319280319
281218281218281218281218
291218
291218291218
180419
181018
201218
251218
251218
140319
140319
280319
Next CouponDue Date
Daily Movements Corporate Debt on 12-10-2018
1171
1250
1250
1531
942 1292
1040
1448
1499 1474
968
1425
10000
10000
10003
10000
9997
10000
9524
10000
10000
10000
9750
10000
10149 9850
10000 10000 11180 10000
10000
10000 10000
10000
10000
11406
10000
9248
10000
10000
10000
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iudfiuml ku ixflah wjikakqfokq
Egravekh
l=uacutedkaiswkqmdh
lamsfrk Egravekh
wjikakqfokq ntilde
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
Kh fYaKsh ^ehsia= jQ
Egravekgamp
uqyqK jaacutekdlu
oacuteltOtilde fuacuteh
hq= Egravekh
fkgdp ngaH FwpaPL Wjptpahghujjpdk
Wjp tpahghu tpiy tpisT
Wjp tpahghutpiy toqfy
jpfjp
KjpHT jpfjp mLjj tlb
epYit jpfjpMukg fld juggLjjy
Kfg ngWkjp
ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
1025
1095
1175
1225
125
1143
105
1244
76
125
1117
785
111125
144143514151445
145
151475
1275
1275
145
85
9
101
105
12
2
2
2
2
1
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tlbtPjk tlbtPj jlitfs
wjika kqfokqfotilde
Modhsd wh
30
Board Security Traded Price (Rs) Traded Yield Traded Quantity Issued Date Maturity Date
Government Securities Traded on 12-10-2018
Transaction Value
Corporate Debt Securities Traded on 12-10-2018
TOMTOMTOM
Board Security
SLFLBD200919-C2358-13SLFLBD200919-C2358-13SLFLBD200919-C2358-13
995000000 995000000 995000000
Traded Price (Rs)
1354 1354 1354
Traded Yield
2000 8000
12000
Traded Quantity
20-SEP-1620-SEP-1620-SEP-16
Issued Date
20-SEP-1920-SEP-1920-SEP-19
Maturity Date
20085205 80340822
120511232
Transaction Value
mqjrej iql=iumlma
mqjrej iql=iumlma
gyif gpizaqfs
gyif gpizaqfs
ksl=a lltEgravekh
lamsfrk Egravekh
KjpHT jpfjp
ksl=a lltEgravekh
lamsfrk EgravekhKjpHT jpfjp
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
kqfokq jQ ntilde kqfokq jQ Modhs wh
kqfokq jQmudKh
kqfokq j jaacutekdlu
tpahghu tpiy
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpisT
tpahghug ngWkjp
tpahghu tpiy
kqfokq lrk o rdcH iql=iumlma tpahghuk nraaggll mur fld gpizaqfs
kqfokqjQ idxntildel Kh iql=iumlma tpahghuk nraaggll epWtdqfspd fld gpizaqfs
toqfgglljpfjp
toqfgglljpfjp
tpahghu msT
tpahghu msT
31
GICS Industry Group Statisticslfrac34udka iuqyhkays ixLHd oaGICSJiwj njhFjp GssptpguqfsGICS
Automobiles amp ComponentsBanksCapital GoodsCommercial amp Professional ServicesConsumer Durables amp ApparelConsumer ServicesDiversified FinancialsEnergyFood amp Staples RetailingFood Beverage amp TobaccoHealth Care Equipment amp ServicesHousehold amp Personal ProductsInsuranceMaterialsPharmaceuticals Biotechnology amp Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2814000000 394938815499 391860940526 3378336346
36112508175
292571501095 231048772038 22080120711 87517108637 779764419962 49991837290
6196945242
117781898467 54803081464 5113678194
52406602549 41136661681 131920865339
7823317800 16364466766
22163530 32838998180 3630614350
00
134834690
219449440 361972820 32742610 24171410 475706180 33123210
129000
150329700 1036063500
00
77854390 31820310 19751570
1666391300 85539990
6332 2038816 659837
0
109160
481599 516109 15154 402839 414724 22419
100
44088 198068
0
56200 103858 12554
4272772 155770
10 637 329 0
71
132 181 11 42 241 18
1
96 142 0
52 30 32
57 43
482 583 932
1883
5966 512
1533 1537 1532
1548
328 590 456
495 1296 838
3988 1117
59 79 76 96
99
160 81 108 221 248 183
204
130 86 147
59 66 95
71 227
714 265 444 11
444
103 339 301 291 310 371
208
394 1018 295
451 508 406
375 510
115220
11
273035
417
1
9110
972
15
116315
14
395335
5510
2
11222
20122
26
Industry Group
lfrac34udka iuqyh
Jiwj njhFjp
Market Capitalization
fjflt|fmdlt mdaOkSlrKh
reij Kjyhffk
TurnovermsszligjegquGusT
Value Volume(No)
Trades (No) PER PBV DY Securities Traded
Securities Listed
kqfokq ntilde bmhqiuml wkqmdh
ntilde fmda wfhys
wkqmdhla fi
dNdxY Modj
kqfokq jQ iql=iumlma
ehsia= iql=iumlma
jaacutekdlu mudKhngWkj msT
tpahghuk tpiy ciogG
tpfpjk
tpiy Gjjfg ngWkjp
gqFyhgtpisT
tpahghuk epiwTww fkgdpfs
glbay gLjjggll
fkgdpfs
NA
NA
32
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
AUTOMOBILES amp COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X0000] (+)
HNB (+)
HDFC (+)
NAT DEV BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV BANK (+)
SEYLAN BANK[X0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
3500
8950 11160 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3810 6750 1080
320
1450 3770 4300 1600 5100 2680 5650
139640 19240 8500 12810 7450 81810 8680 7560 1190 1240 1730 1050 7650 2000 1450
13200 2500 1700
40 190 910 8470
3500
8950 11150 9000 16000 20800 2400 10200 8610 8200 1320 22500 7600 3800 6750 1080
320
1440 3740 4300 1600 5100 2680 5600
142290 19000 8510 12720 7700 77510 8680 7600 1170 1240 1720 1060 7600 2000 1450
15000 2500 1700
40 190 890 6810
121018
121018121018121018121018121018121018121018121018111018121018121018121018121018121018121018
121018
121018121018121018121018121018121018121018111018121018121018121018121018091018101018121018121018111018111018121018121018121018111018
250918121018121018
121018200918121018270918
3540
9030 11270 9000 16000 20800 2450 10340 8700 00
1320 23000 7600 3950 6880 1110
320
1450 3790 4400 1600 5180 2690 5790 00
19110 8510 13100 7700 00 00
7600 1170 00 00
1070 7650 2000 00
00 2500 1700
40 00 920 00
3500
8950 11100 9000 15900 20000 2400 10190 8600 00
1310 22500 7500 3800 6600 1080
310
1420 3740 4300 1580 5010 2680 5600 00
19000 8500 12700 7700 00 00
7500 1170 00 00
1050 7600 1980 00
00 2500 1700
40 00 890 00
2505959
15639096 317698216 63367093 45818936 140815484 9486243 25129512 58379126 8894959 88728494 62215547 13216922 11841268 2740071
861191226
1582592104
89641911 9421416 97615556 175211 6120388 710020
38003988 11682
2941334 174036874 769120426
967635 1027560 5686498 650157 38561
1465610 10073512
1504381588 12558932 379937311
841032
187 58967
9103467
485250 3218111
153973256 144471
80400000
65013174 945709403 265097688 97199341 395451248 64710520 177463062 237612188 40134948 442561629 280902248 56308252 181995082 184104010 1091406249
2501390534
1000000000 119787360 405996045 12058200 212625000 19768428 71858924 2535458 75000000 574951592 1387528658 21800000 3620843 53050410 54600000 39000000 12856830 89034626
2035038275 110789384 1192543209 180000000
6000000 33853200
1086559353
252000242 100000000 167647568
833560
221635
1121521 2837648 1486710 118235
256963980 25225
5097554 48573
0 130554
49056597 287001
9296665 70151
1838203
11367
551637 192541 308821 40624
108516 112787 17587
0 7984
8996149 24123758
77 0 0
190009 12 0 0
973324 309661 32677
0
0 3000
51850
40000 0
1810 0
2814000000
5818679073 105541169375 23858791920 15551894560 82253859584 1553052480 24134976432 20458409387 3291065736 5841813503 63203005800 4279427152 6934012624 12427020675 11787187489
8004449709
14500000000 4515983472 17457829935 192931200
10843875000 529793870 4060029206 3540513551 14430000000 48870885320 177742421090 1624100000 2962211658 4604775588 4127760000 464100000 159424692 1540299030 21367901888 8475387876 23850864180 2610000000
792000000 846330000
18471509001
100800097 190000000 1525592869 70602532
78811552
64289306 937965992 262431650 90740111 391242473 63529520 175974756 236945314 40132832 431255821 273158704 48647782 180129400 180049259 1086018477
1911611034
999463720 117384756 404299125 11925104 205982939 19357966 71423690 2503832 65102378 574248541 1376599226 20935771 1063257 52692083 53248785 38911609 12855441 89008358
1948334435 109433810 1192543209 178786230
5814266 30415323
1086507353
252000142 100000000 167500204
764970
ffoksl fjkiaugraveiuml - fldgia 33
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CAPITAL GOODS
COMMERCIAL amp PROFESSIONAL SERVICES
CONSUMER DURABLES amp APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENGGRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND (+)
ASPENHOTHOLD
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
650 220
10020 14700 3000
6370 6300
7100 660 890 6600 3500 6810 3010
1110
460 50 20 700 2050 6440
2500 3800 3850 1140 620 2550 4900 6200 770
23130 4220 3810 510 1560
520 60
1310 680 460 1200 1430
690 220
10020 11100 2700
6400 5010
6810 690 900 6610 2700 6800 3000
1100
460 50 20 700 2050 6400
2500 3800 3850 1140 620 2550 4900 6200 770
22500 4300 3800 510 1600
520 60
1310 690 460 1200 1420
121018121018
111018101018091018
111018091018
121018121018121018121018121018121018121018
121018
121018121018121018130116091018111018
121018121018121018101018121018121018121018101018121018121018051018111018121018121018
121018121018111018121018121018101018101018
690 220
00 00 00
00 00
6810 690 900 6610 3600 6810 3040
1140
460 60 30 00 00 00
2500 3810 3850 00 650 2550 4900 00 780
23500 00 00 510 1600
570 70 00 690 470 00 00
650 210
00 00 00
00 00
6810 660 890 6600 2700 6800 3000
1100
460 50 20 00 00 00
2500 3800 3840 00 610 2550 4900 00 770
22500 00 00 500 1600
460 60 00 680 460 00 00
28852604 5276445
1506840 7431
317897
130110 158860
199091 8637519 2564961 17004 362417 457191
322834402
3663813
369299 28696435 662327 36440 638949 22858
1875382 105031 3757791 1068397 308902 333920 153657 4503
11169803 32988 40885 65491
110131600 354523
27336269 185109 547040
459808890 98663
107757086 33986134
32383250 537512430
2657812 2937245 85966670
600170 1000280
5110560 162552920 207740888 8000000 17429274 11267863 701956580
356869666
1002724815 206601782 194633623 54916656 2400000 10000380
336290010 53994979 442775300 180030942 96650427 31621477 5859000 5625000
1456146780 7000000 9000000 20000000 577500000 242000000
53728000 600000000 105600000 500829564 204782354 502188559 47066447
34245 209076
0 0 0
0 0
136 216081 19429 24435
252 272200 103469
710731
782 364 468
0 0 0
12500 13537
105411 0
633 56100 4949
0 9926
184779 0 0
12715 288
1888 171345
0 10338
419 0 0
210491125 1182527346
266312762 431775015 2579000100
38230829 63017640
362849760 1072849272 1848893903 528000000 610024590 767341470
21128893058
3961253293
4612534149 103300891 38926725 384416592 49200000 644024472
8407250250 2051809202 17046849050 2052352739 599232647 806347664 287091000 348750000
11212330206 1619100000 379800000 762000000 2945250000 3775200000
279385600 360000000 1383360000 3405641035 941998828 6026262708 673050192
32383215 219786160
2607313 2431599 82120010
568550 906620
4932456 162431160 207533525 7546375 17238952 11146013 701956580
355983864
1002716958 193137022 191897894 54901056 1450536 9798206
335052683 53800673 442296178 178758741 96569309 31274942 3796572 5483527
1452854451 6916289 8964566 19134423 544258155 240860870
53728000 598247561 105211604 444591069 168427463 398786180 45846325
ffoksl fjkiaugraveiuml - fldgia 34
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV
CDB
CDB[X0000]
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COMCREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
180 2400 2150 1700 4110 1630 1300 1600 1320 3370 860
101000 8150 280
130 1310
6190
6250 100 9000 6600 3560 8110 7000 3450 2710 8760 4010 11630
70 1450 40 20
1330 6170
1270 200
40000 3500 4900 5920 2710 4200 2080 360 1250 1980 380
190 2400 2110 1800 4100 1630 1300 1770 1300 3450 860
109880 8150 260
130 1380 00
6190
6310 100 9000 6600 3560 8100 7000 3450 2740 8740 4000 11600
70 1440 40 30
1330 6350
1300 200
40000 3600 4900 6000 2710 4200 2030 360 1250 1970 390
121018121018121018021018101018121018121018121018121018121018121018091018121018121018
121018121018
240215
121018121018121018121018121018121018111018121018121018121018111018101018121018121018121018121018121018121018
121018121018081018121018081018021018121018121018101018121018121018081018121018
190 2450 2180 00 00
1630 1300 1770 1300 3450 890 00
8150 290
140 1380 00 00
6310 110 9000 6600 3820 8250 00
3450 2750 8900 00 00 70
1460 50 30
1340 6350
1300 200 00
3600 00 00
2710 4200 00 370 1250 00 390
180 2400 2110 00 00
1630 1300 1770 1300 3330 860 00
8150 260
130 1380 00 00
6250 100 9000 6600 3560 8100 00
3450 2710 8740 00 00 70
1440 40 20
1330 6100
1270 200 00
3600 00 00
2710 4200 00 360 1250 00 380
128696 64614 108120 355060 171157 2708825 7385266 19325553 116211782
228803 221871 37527 84073 205021
647471506 2907534 12537225 347585
461441 507264100 30827663 6744732 2973511 44060 218891 3427995 275903
24335201 1020811 4086226
682534695 102981993 116089723 62753410 367655 299856
7600 2732825
33 3910 97974 63062
123221613 35629 331800 4634410 60600 20839 518238
228000000 43267000 30391538 20000000 40297530 50000000 36011056 75514738 139637494 46000000 110886684 2186040
200000000 201746915
1006752069 129600000 2046645686
2750000
33696000 839207833 218661027 82978868 99451059 46299223 8005984
122997050 101250000 475200000 50000000 138514284 1353792606 1579862482 1191766772 614066101 202074075 58863350
63610181 260000000 5608355
107733344 6762496 6715137
318074365 72233816 25833808
4200000000 148018370 79200000 173798500
2180 2474
66406 0 0
1630 1288287
230 1170 9447
150238 0
82 317
87195 14 0 0
47479 101271 89820 2178
178228 114767
0 3968
13605 44058
0 0
1190 324110
3200 1143
117773 2077
5754 10000
0 36 0 0
2954 2940
0 38692
312163 0
13037
410400000 1038408000 653418067 340000000 1656228483 815000000 468143728 1208235808 1843214921 1550200000 953625482 2207900400 16300000000 564891362
1308777690 1697760000
194022011033 170225000
2106000000 839207833
19679492430 5476605288 3540457700 3754866985 560418880 4243398225 2743875000 41627520000 2005000000 16241461076 947654824
22908005989 476706709 122813220 2687585198 3631868695
807849299 520000000 2243342000 3770667040 331362304 397536110 8619815292 3033820272 537343206
15120000000 1850229625 1568160000 660434300
227737510 42460374 30223938 19993400 38869555 49258386 21937083 50317809 135972521 45558300 110762006 2120931
199421189 201746915
1002952069 129269958 2010255697
1678198
32161695 839207830 201797077 81172928 96892732 45353519 7909333
122761554 100156947 472672030 49863998 138153236 1352447083 1579354724 1182114583 609099461 201852461 58823700
63507979 260000000 5513942 84179678 6736763 6690414
317676753 72232071 25792487
4200000000 147992140 79198700 173552600
ffoksl fjkiaugraveiuml - fldgia 35
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD amp STAPLES RETAILING
FOOD BEVERAGE amp TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SINHAPUTHRA FIN[P0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE amp FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
PEOPLES MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO
THE FINANCE CO[X0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO[X0000]
TESS AGRO
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
480 510 2700
1960 10
15100 670 4200 80 260 2400
258030 820 1100 9000 820 170 230 100 5990
2860 1580 1800
18000 19790
50 50
290
1420 11900 1340 20500 16500 75220 5750
137520 48560 1500 3800 5450 8090 750
500 510 2700
2050 10
2235 15100 670 4200 80 270 2500
258030 820 1100 9000 830 170 230 100 5990 00
2860 1570 1800
18000 19790
50 50
290
1500 11900 1370 20500 18980 75500 5750
137990 45300 1500 3500 5450 8450 750
121018121018121018
101018111018
111018111018121018231117121018040116081216121018101018201216111018290618121018121018081018
121018121018121018
121018121018
121018121018
121018
041018121018121018121018121018121018121018121018101018101018121018121018121018121018
500 520 2700
00 00 00 00 00
4390 00 270 00 00 820 00 00 00 00 230 110 00 00
2900 1570 1800
18000 19800
50 60
300
00 11900 1400 20500 18980 75500 5750
137990 00 00
3500 5450 8450 780
480 510 2700
00 00 00 00 00
4200 00 270 00 00 780 00 00 00 00 230 100 00 00
2860 1570 1800
18000 19790
40 50
290
00 11900 1330 20500 18980 75200 5600
137500 00 00
3500 5450 8450 750
5000 1944961 458015
19671 8357164 1999999
2150 122786358
12 45500 32630 21500
10 1147100 432865 5954393 1169760 5793841 41709
2264817 25115
4030431
418684073 5620890 472723
31549596 17855107
671923 7718754
264150
4130540 643273 256902
30799421 44992142 10110768 36836772 182560968
80665 400250 1962810 866435 573856 1348970
6707650 688160000 67928384
66561573 898552400 20000000 7437500
131329995 237943274 83426733
6377711170 33000014 3006000
165717222 67500000 72475061 62958930 500000140 57966232 100000000 56800400 65481650
532465705 52000000 335000086
201406978 255999927
50000000 339797287
140196000
25000000 16000000 23636363 102000000 196386914 95040000 60000000 187323751 2750000 25000000 79889805 25000000 34000000 75225000
14405 647850 19440
0 0 0 0 0
214 0
27 0 0
1512635 0 0 0 0
3905 5217
0 0
147348 79
180000
180 21968
72800 103001
43765
0 33439
108126 820 190
111327 61824
144400 0 0
1750 10900
85 27960
3509616000 1834066368
1304606831 89855240 448000000 1123062500 879910967 9993617508 66741386
16582049042 792000336 7756381800 1358881220 742500000 6450280429 516263226 850000238 133322334 100000000 3402343960 52385320
15228519163 821600000 6030001548
36253256040 50662385553
25000000 169898644
406568400
355000000 1904000000 316727264
20910000000 32403840810 71489088000 3450000000
257607622375 1335400000 375000000 3035812590 1362500000 2750600000 564187500
5894070 687023157 62272216
66262980 898552400 20000000 7387194
130909494 237865594 82642607
6377711170 32900014 3006000
165125012 66760489 68729481 60837800 500000140 49685369 94450200 56800400 61877977
530173400 51561925 334450200
194836514 252175737
49956908 336665046
132524632
23243407 15814274 22012339 95391181 194159948 90544658 59910961 12385880 2697752 23325230 77856978 23471675 32353553 67705824
ffoksl fjkiaugraveiuml - fldgia 36
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV
LION BREWERY
MALWATTE[X0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X0000]
MULLERS
NAWALOKA
14500 430
63000 500 800 5000 6440
165000 190 810 1230 5200 4810 2410 9890 2200
1040 370 180
71000 60000 2000 1750
143460 700
12380 1080 180 3100
1710 90260 440
130000 16500 110 60 660
61340 149760
260
2280 970 7150 6300 60 450
14500 440
63000 500 800 5010 6440
162700 190 810 1230 5000 4810 2490 9890 2200
1050 370 180
72000 58000 2000 1750
142000 700
12380 1090 190 3100
4550 1720 98900 440
135000 16200 110 70 670 00
62020 159000
250
2280 970 7150 6400 60 460
121018121018101018121018121018121018121018121018121018121018101018121018091018101018121018121018
121018121018121018121018091018121018121018121018121018121018121018121018121018
121018121018121018170818111018121018121018121018
121018111018110314
121018121018111018121018121018121018
14500 440 00 500 810 5010 6900
165000 200 810 00
5100 00 00
9900 2200
1050 380 190
72000 00
2000 1750
142000 700
12380 1090 200 3100
00 1750 98900 440 00 00 110 70 670 00
62800 00 00
2300 970 00
6400 70 460
14500 420 00 490 800 5000 6440
162700 190 800 00
5000 00 00
9890 2010
1040 370 180
72000 00
2000 1750
142000 700
12380 1050 180 3100
00 1710 98900 440 00 00 110 70 640 00
62020 00 00
2280 970 00
6400 60 440
12294611 6531106 30016864 162200 3207992
305249141 609331
51283358 35465757 523425
30063310 78750024 455182 19807
5317668 1850475
89172 9918794 24730190 4792353 132387 1111377 10927916
20771 1893820 262755 148490 5890158 3780642
1250000 79540487 3816504 467843 4682172
3555 17300
1401111 380499 2016474 5559914 4491864 3330747
426554887 102058 441971 937003 3946800 3381259
39998000 120000000 80000000 20250660 202792331 1165397072 23750000 53725463 561750000 4773346
117960106 149554103 23750000 30000000 23545000 200962555
83750000 1368000000 3720000000 20988090 20737500 72866428 46315789 1919600
236666671 25500000 53953489 282207320 19398850
21300000 4600000000
3883782 66428660 4811400 31400000 176028410 24000000 169501097 67976891 5678247 5397840
106905600
1137533596 528457545 25527272 8345454
283000000 1409505596
261000 279271
0 107355 314820
1482501 199640
4904 16836
112020 0
2755 0 0
9989 211
2498 514631 184726
720 0
2000 1750 1420
28700 24760 75775 52132
310
0 949052 19780 22682
0 0 1 1
96766 0
1868 0 0
100910 2900
0 192 61
59285
5799710000 516000000
50400000000 101253300 1622338648 58269853600 1529500000 88647013950 1067325000 38664103
1450909304 7776813356 1142375000 723000000 2328600500 4421176210
871000000 5061600000 6696000000 14901543900 12442500000 1457328560 810526308 2753858160 1656666697 3156900000 582697681 507973176 601364350
969150000 78660000000 3505501633 292286104 6254820000 5181000000 193631251 14400000
1118707240 1597456939 3483036710 8083805184 277954560
25935765989 5126038187 1825199948 525763602 169800000 6342775182
33641914 119960799 79963320 20250660 183666498 1154251220 22185088 53208587 558016420 4772852
117568012 149332205 21948751 29708911 23471396 86573848
79946397 1365753100 3719469117 19117526 20723007 69846247 44274404 1881214
216349499 25427605 52348037 281556920 18609100
21293000 4567886679
3561719 66354729 4253672 31353530 176028410 24000000 167429569 46704635 5477686 5397840
106098694
1120005018 506562082 24438955 8184210
279276581 1363539808
ffoksl fjkiaugraveiuml - fldgia 37
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
HEALTH CARE EQUIPMENT amp SERVICES
HOUSEHOLD amp PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS[X0000] (+)
CEYLINCO INS (+)
HNB ASSURANCE (+)
JANASHAKTHI INS (+)
PEOPLES INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC
CIC[X0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X0000]
INDUSTRIAL ASPH
LANKA CEMENT (+) (DS)
450
10 140 4000
1290 1499110
93910 92380 187130 10700 2150 2050
900 650 1760 2680 31220
7500 440 3900 3100 5670 6800 8200 12600 5700 420 9550 3800 2370 2120 40000
1320 1300 17290
350 500
34000 250
450
10 140 4090
1290 1500000
94000 99690 199900 10700 2150 2050
930 650 1750 2680 31100
7320 450 4000 3100 5650 6800 8200 12600 5700 430 8550 4170 2390 2170 39000
1320 1300 17490
380 500
30000 250
091018
270318121018121018
121018210918
121018041018101018121018121018121018
121018121018121018121018121018
121018121018101018111018031018121018121018101018081018121018121018121018121018121018091018
111018121018121018
031018290515101018060918
00
00 140 4090
1290 00
94000 00 00
10800 2200 2050
930 660 1750 2750 31500
7320 450 00 00 00
6900 8470 00 00 430 8550 4200 2470 2180 00
00 1300 17490
00 00 00 00
00
00 140 4000
1290 00
93000 00 00
10600 2150 2000
930 650 1750 2680 31100
7320 440 00 00 00
6800 8200 00 00 420 7710 3800 2360 2100 00
00 1290 17490
00 00 00 00
1133854
35300 2200
64982972
3496703 4795
3040997 3507192 6422355 693190 1962067 2427629
2627 280448 1902338
170637310 438192
118858 11157706 582769 1676447 204683
53115827 5251849 1781424 7740038
597950228 115129 657479
66367293 58462551
10161
1318783 85221504 149068
8350 0
10602 458255
122131415
101000020 398225895 223732169
306843357 149333
30749370 6414480 20000000 50000000 226526153 200000000
50000000 180000130 66230407 375000000 58928572
4212500 41161913 72900000 21870000 15750000 240000000 59861512 29712375 13702823 950086080 4232771 27372000 267300000 133650000 1500000
299302840 94632904 11163745
307526310 17473690 666562
173510748
0
0 280
167605
1290 0
246786 0 0
269525 336336 191529
93 78107
70 95800
285052
146 4405
0 0 0
8296280 19110
0 0
61510 3883
1543729 197353 221065
0
0 12980
175
0 0 0 0
549591368
10100002 557516253 8949286760
3958279305 2238665936
28876733367 5925696624 37426000000 5350000000 4870312290 4100000000
450000000 1170000845 1165655163 10050000000 18397500178
315937500 181112417 2843100000 677970000 893025000
16320000000 4908643984 3743759250 781060911 3990361536 404229631 1040136000 6335010000 2833380000 600000000
3950797488 1230227752 1930211511
1076342085 87368450 226631080 433776870
121819579
101000020 398225895 221429713
306843357 137020
30332812 6137482 18984684 48603794 223061776 200000000
49993500 179684943 66230403 374906190 58285995
1838105 41039232 71661494 21299347 15504467 239793900 59529987 29333589 13532784 924933272 3795758 27191175 264110666 133402095 1245269
299302840 91727704 11072296
307520810 17473690 596139
31140155
ffoksl fjkiaugraveiuml - fldgia 38
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
PHARMACEUTICALS BIOTECHNOLOGY amp LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE amp EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ONALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CWMACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
72090 53170
6800 70000 1490 2180 10000 1600 700 1060 9500
2700 4210 970
480 7010 1410 2550 7000 11620 148170 5400
4200 35540 45380 2960 8740 7990
4500 290 5000 41370
480 2400
10
1170 2030
67000 66400
6600 72100 1490 2190 10000 1600 700 1090 9500
2850 4210 970
480 7000 1380 2830 7000 11620 150000 5500
4500 35500 43200 2900 7720 8000
4500 290 5000 42000
480 2400
10
1190 2020
111018031018
121018121018121018121018041018121018111018121018111018
121018041018111018
121018081018121018111018091018101018081018280318
111018111018121018121018121018091018
121018121018101018091018
121018121018
270318
121018121018
00 00
6890 72100 1490 2190 00
1630 00
1100 00
2850 00 00
480 00
1410 00 00 00 00 00
00 00
43200 2990 7720 00
4500 300 00 00
480 2400
00
1190 2030
00 00
6600 72100 1490 2170 00
1600 00
1050 00
2850 00 00
480 00
1380 00 00 00 00 00
00 00
43200 2900 7700 00
4500 290 00 00
480 2400
00
1170 1990
85354 17551
126725 37124
72289382 7803436 44066
1145183189 244073291 1932212
4373
1377190 123782
39830701
42658 16348
39417559 701
15054830 64704 120
3841383
471204 95811
4508867 36053872
18285 5791330
419064 169785 217191 4403
13401520 245792
1875432
7684507593 812267772
5808290 1742490
10200036 1272857
199881008 12657555 17500770
1243029582 800000000 147964860
750000
81250000 31000000 134681320
13379850 12000000 138240000 1800000 25602730 66000000 360000 5540828
15200000 8876437 5145000
375628830 12000000 100900626
35988556 182400000 60800000 6033622
117446000 272129431
343400001
8143778405 1804860000
0 0
4135 7210
17880 4799
0 120160
0 112031
0
1824 0 0
2400 0
508105 0 0 0 0 0
0 0
1728 5910 3934
0
45 296986
0 0
4800 4800
0
77409 120107
4187196261 926481933
693602448 890999900 2978227019 965771457 1750077000 19888473312 5600000000 1568427516 71250000
2193750000 1305100000 1306408804
64223280 841200000 1949184000 45900000
1792191100 7669200000 533412000 299204712
638400000 3154685710 2334801000 11118613368 1048800000 8061960017
1619485020 528960000 3040000000 2496109421
563740800 6531106344
34340000
95282207339 36638658000
5529010 1618150
10116407 1169157
159975830 12346738 9107136
1242367101 800000000 143155960
718956
79913018 30862370 133810720
9088974 11869691 137529508 1798147 24279915 65102306 240092 5356372
14497734 8493314 5082807
372147541 11908200 93009224
35749939 182184531 60529801 5964902
115164000 271880531
342981695
8135625231 1801296289
ffoksl fjkiaugraveiuml - fldgia 39
Daily Movements Equity on 12th October 2018
ehshej cupikggqF mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iudfiuml ku mnid ntilde wjikakqfokq
ntilde
wjika kqfokq
Egravek
Wmszligu wju uacutefoaYShekam=
ksl=a lltmudKh
msszligjegqu ofrac34Yl fjlt|fmd
mdaOkSlrKh
iSatildetia mudKh
fkgdp ngaH vepr tpiy Wjptpahghuk
Wjptpahghujjp
dk
cahT FiwT ntspehlLcilik
toqfpagqFfspd
GusT glbay gLjjpareij Kjy
rpbv]msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC SHIPPING
CANDOR OPP FUND[U0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
390
7000
700
770 290 2250 650 450
450
390
7000
800
770 290 2290 650 460
450
121018
111018
121018
121018121018101018121018121018
121018
400
00
800
780 290 00 660 460
450
390
00
800
770 290 00 640 450
450
1597934001
1393821
15415801
3623646 152506200
336089 9021573
310720860
19514
1954915000
2844990
50495900
582278117 500000000 58390263 747109731 837785465
109088112
16663913
0
8
147282 112883
0 505112 45124
45000
7624168500
199149300
4483541501 1450000000 1313780918 4856213252 3770034593
490896504
1954864000
2840223
50495900
580878117 499013400 58161236 698295912 837001900
109011612
ffoksl fjkiaugraveiuml - fldgia 40
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NAT DEV BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
COMBBD220723-C2404-12COMBBD220728-C2405-125COMBBD271021-C2360-12COMBBD271026-C2359-1225COMBBD080326-C2342-1125COMBBD080321-C2341-1075DFCCBD290325-C2394-13DFCCBD290323-C2393-126DFCCBD091123-C2367-1275DFCCBD091121-C2366-1215DFCCBD180319-C2345-10625HDFCBD201120-C2332
HDFCBD201120-C2331-105HDFCBC231018C155
HDFCBD201125-C2330-12HNBBD011121-C2362-1175HNBBD011123-C2361-13
HNBBD280321-C2346-1125HNBBD141224-C2275-833HNBBC31032100E
HNBBC290823A08
HNBBC040921A115
HNBBC310722B1675
HNBBC31032400F
HNBBD141219-C2274-775NDBBD240620-C2308-0
NDBBD240620-C2309-94
NDBBC191225D14
NDBBC191218A13
NDBBC191218B134
NDBBC191223C139
NTBBD200423-C2402-1265NTBBD200423-C2401-13
NTBBD081121-C2365-1265NTBBD081121-C2364-128NTBBD081121-C2363
NTBBC191218A13
PABCBD290919-C2312
PABCBD290919-C2311-10PABCBC301019B95233
PABCBC301019A975
SAMPBD200323-C2390-125
1200
1250
1200
1225
1125
1075
1300
1260
1275
1215
1063
1312
1050
1550
1200
1175
1300
1125
833
800
1150
1675
775
00
940
1400
1300
1340
1390
1265
1300
1265
1280
1097
1300
1167
1000
952
975
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
83938400
16061600
50718000
19282000
17490900
44303400
40865300
29134700
60431400
9568600
53154500
5782400
20129900
10800000
14087700
20000000
40000000
70000000
840400
5143445
20000000
20000000
7000000
13628000
27572400
30000000
70000000
35904300
12427000
15288900
36379800
22130000
12870000
38858000
11117900
24100
30000000
8351812
18556741
10880000
19120000
75000000
220723
220728
271021
271026
080326
080321
290325
290323
091123
091121
180319
201120
201120
231018
201125
011121
011123
280321
141224
310321
290823
040921
310722
310324
141219
240620
240620
191225
191218
191218
191223
200423
200423
081121
081121
081121
191218
290919
290919
301019
301019
200323
230718
230718
281016
281016
090316
090316
290318
290318
091116
091116
180316
201115
201115
241013
201115
011116
011116
280316
151214
250507
300813
050911
010807
070607
151214
240615
240615
191213
191213
191213
191213
200418
200418
081116
081116
081116
191213
290915
290915
301014
301014
200318
2
2
2
2
2
2
1
1
1
1
1
4
2
1
1
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
10000
10000
10000
10000
10000
10000
10000
10005
10000
10000
9953
10000
10000
10916
10000
10000
10000
8940
10000
2090
7013
10000
10000
1468
10000
6381
10164
11995
10000
11235
11705
10000
10000
10000
10000
10000
10881
10000
10000
10000
9994
10164
10000
10000
10266
10000
10000
8140
10000
10000
10000
10000
9918
10000
10000
12286
10000
10000
10000
9380
10000
2090
8224
10000
10000
1468
8500
6381
8700
10050
10000
9953
8600
10000
10000
10000
10000
10000
9927
10000
10000
10000
10000
10000
220119
220119
261018
261018
070319
070319
280319
280319
071118
071118
160319
171118
181118
231018
171118
301018
301018
270319
291218
290819
291218
290619
291218
291218
291218
191218
191218
291218
191018
190419
041118
061118
041118
191218
270319
270319
271018
271018
180319
41
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSANASA DEV BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
SAMPBD211222-C2389-125SAMPBC041218A13
SAMPBC041218B134
SAMPBD141219-C2271-825SAMPBD100621-C2353
SAMPBD100621-C2352-1275SAMPBD181120-C2329
SAMPBD181120-C2328-99SAMPBD141219-C2273-81SDBBD311218-C2338-96
SDBBD311218-C2340-99
SDBBD311220-C2339-103SDBBD311220-C2337-10
SEYBBD221220-C2277-86SEYBBD221218-C2276-8
SEYBBD290328-C2397-135SEYBBD290325-C2396-132SEYBBD290323-C2395-1285SEYBBD150721-C2356
SEYBBD150721-C2355-13SEYBBD150723-C2354-1375SEYBBD221220-C2280-875SEYBBD221219-C2279-835SEYBBD221219-C2278-86
AELBD181121-C2326-1045AELBD181122-C2327-1072AELBD171123-C2325-1095AELBD181120-C2324-1025HAYLBD310723-C2406-125HAYLBD310723-C2407
HAYLBD310519-C2349
HAYLBD060319-C2296-76HAYLBD060320-C2297-785HHLBC290419A11
KAPIBD300919-C2410-1175KAPIBD300920-C2411-1225RICHBC160519C1125
ALLIBD291218-C2288-9
1250
1300
1340
825
987
1275
1015
990
810
960
990
1030
1000
860
800
1350
1320
1285
1035
1300
1375
875
835
860
1045
1072
1095
1025
1250
1244
1117
760
785
1100
1175
1225
1125
900
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
60000000
15541900
34458100
31765500
473500
59526500
2587300
67412700
38234500
15973900
14380500
5619500
4026100
25055200
4622800
16090000
7150000
39100000
174000
17103200
32722800
3005200
300
18665200
10300
200
5400
49984100
25257200
10011000
20000000
4978700
15021300
10000000
21132800
8867200
19250000
2000000
211222
041218
041218
141219
100621
100621
181120
181120
141219
311218
311218
311220
311220
221220
221218
290328
290325
290323
150721
150721
150723
221220
221219
221219
181121
181122
171123
181120
310723
310723
310519
060319
060320
290419
300919
300920
160519
291218
211217
041213
041213
151214
100616
100616
181115
181115
151214
311215
311215
311215
311215
231214
231214
290318
290318
290318
150716
150716
150716
231214
231214
231214
181115
181115
181115
181115
310718
310718
310516
060315
060315
290414
011018
011018
160514
291214
2
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
30-03-2015
09-04-2018
24-08-2016
17-08-2018
07-01-2015
04-10-2018
24-04-2018
05-10-2018
18-05-2018
10000
9850
10022
9466
9850
9900
10000
9987
9408
10000
10000
10000
10000
9431
10000
10000
10000
10006
10000
10000
10620
10000
10000
9999
10000
10000
10000
10000
10000
10000
9850
10000
10000
10217
10003
10000
9820
10000
10000
10000
10050
9028
10000
10050
10000
10000
8500
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10100
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9750
10000
10000
10149
10000
10000
9850
10000
191218
041218
041218
291218
081218
080619
171118
171118
291218
291218
291218
291218
291218
221218
221218
270319
270319
270319
130119
130119
130119
221218
221218
221218
171118
171118
171118
171118
300119
300119
281118
050319
050319
280319
300319
300319
280319
281218
42
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE amp FINCOMCREDIT
COMCREDIT
COMCREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLIBD291219-C2287-935ARPIBC281118B1675
ARPIBC281118A1667
CDBBD270323-C2392-1375CDBBD270323-C2391-142CDBBD030621-C2351
CDBBD030621-C2350-1275CDBBC191218C15
CDBBC191218B155
CDBBC191218A16
CFINBD010619-C2300-9
CFINBD010620-C2302-952CFINBC121218D1395
CFINBC121218C135
CFVFBC120319C14
CLCBD210720-C2310-975COCRBD101220-C2336
COCRBD101220-C2335-104COCRBD010620-C2299-105CRLBC290819B769
CRLBC290819A10
CSECBD041220-C2334
CSECBC050819A125
CSECBD041220-C2333-105LFINBD111222-C2388-1325LFINBD111222-C2387-1275LFINBC281118C15
LFINBC281118B145
LFINBC281118A14
LOFCBD310723-C2409-0
LOFCBD310723-C2408-1475LOFCBD250120-C2290-925LOFCBD250120-C2291-9
LOFCBD250120-C2289-91LOLCBD300722-C2385-13LOLCBD300719-C2386-1265LOLCBD241119-C2269-9
MBSLBD121119-C2266-9
MBSLBD121119-C2267-875MBSLBD020522-C2380
MBSLBD020522-C2381-145MBSLBD020522-C2382-15
935
1675
1667
1375
1420
1043
1275
1500
1550
1600
900
952
1395
1350
1400
975
1037
1040
1050
1006
1000
1143
1250
1050
1325
1275
1500
1450
1400
00
1475
925
900
910
1300
1265
900
900
875
1147
1450
1500
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
8000000
390100
3169700
10669900
9330100
16300
9983700
242800
3103600
6653600
5000000
17500000
10000000
6000000
1854000
50000000
2500100
17499900
10000000
4501300
9498700
10500
10000000
9989500
20000000
10000000
6028500
7570100
6401400
14172200
17937993
47489100
2500600
10300
20000000
7500000
50000000
9097700
10902300
10100
11932300
8057600
291219
281118
281118
270323
270323
030621
030621
191218
191218
191218
010619
010620
121218
121218
120319
210720
101220
101220
010620
290819
290819
041220
050819
041220
111222
111222
281118
281118
281118
310723
310723
250120
250120
250120
300722
300719
241119
121119
121119
020522
020522
020522
291214
291113
291113
280318
280318
030616
030616
191213
191213
191213
010615
010615
121213
121213
120314
210715
101215
101215
010615
290814
290814
041215
050814
041215
111217
111217
291113
291113
291113
310718
310718
260115
260115
260115
310717
310717
241114
131114
131114
030517
030517
030517
1
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
1
2
2
2
1
2
12
0
2
1
4
2
2
2
4
1
2
2
2
1
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
14-06-2018
09-01-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
10000
10000
10000
9996
10000
10000
9983
10000
10000
10000
10000
10115
10000
10023
10000
10067
10000
10000
9900
10000
10000
10000
9997
9467
10000
10000
10000
11298
11100
4983
10000
10000
8663
10000
9995
10000
9360
9735
10000
10000
10000
10000
10000
10114
10191
10000
10000
10000
9995
11000
10000
9900
10000
10000
11114
9850
11034
10000
10000
10000
10000
10000
10000
10000
10000
9524
10000
10000
10050
10100
10200
4983
10000
10000
9084
10000
10000
10000
9100
10000
10000
10000
10000
10000
281218
281118
281018
260319
270319
011218
011218
181218
181218
181218
291218
291218
121218
121218
291218
291218
081218
081218
281218
281218
281218
011218
291218
011218
081218
081218
281118
281118
281018
300119
291218
281218
291218
260119
260119
281218
291218
291218
011118
011118
010519
43
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE amp TOBACCO
HEALTH CARE EQUIPMENT amp SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
MERCBC051118A105
ORINBD261219-C2283-905PLCBD121120-C2323-995PLCBD161119-C2373-119PLCBD161120-C2374-1225PLCBD161121-C2375-126PLCBD180423-C2398-128PLCBD180422-C2399-124PLCBD121119-C2322-96
SFCLBD091119-C2372-1325SFCLBD091118-C2371-125SFCLBD091120-C2370
SFCLBD091119-C2369
SFCLBD091120-C2368-1375SFCLBC101218A15
SFINBD060419-C2348-115SFINBD170620-C2307-995SFINBD060420-C2347-12
VFINBD310320-C2298-1025VFINBC200219B15
VFINBC200219C155
VFINBC200219A1475
KOTABC260521D15
KOTABC260520C1475
KOTABC260519B145
LIONBD081219-C2270
NHLBC300919B1415
NHLBC300921D1435
NHLBC300922E144
NHLBC300923F1445
SINSBD280921-C2412-12
SINSBD150319-C2343
SINSBD150319-C2344-105
SLTLBD190428-C2400-1275SLTLBD190428-C2403-1275
ABNSBD261219-C2286-9
ABNSBC201218C145
ABNSBD261218-C2284-
1050
905
995
1190
1225
1260
1280
1240
960
1325
1250
1027
1002
1375
1500
1150
995
1200
1025
1500
1550
1475
1500
1475
1450
785
1415
1435
1440
1445
1200
1010
1050
1275
1275
900
1450
850
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2000000
10000000
38242200
5420400
6593500
67986100
52954000
7046000
21757800
1895100
3972700
622700
100
23509400
12500000
4093000
15000000
5907000
10000000
198000
1294600
3507400
2500000
2500000
2500000
20000000
2696000
1645500
120000
110600
6568000
15394400
4605600
20760000
49240000
7603500
6146400
1750200
051118
261219
121120
161119
161120
161121
180423
180422
121119
091119
091118
091120
091119
091120
101218
060419
170620
060420
310320
200219
200219
200219
260521
260520
260519
081219
300919
300921
300922
300923
280921
150319
150319
190428
190428
261219
201218
261218
051114
261214
131115
161116
161116
161116
180418
180418
131115
101116
101116
101116
101116
101116
111213
060416
170615
060416
310315
200214
200214
200214
270514
270514
270514
081214
300913
300913
300913
300913
280918
150316
150316
190418
190418
261214
201213
261214
1
2
1
2
2
2
1
1
2
2
2
2
2
2
4
2
1
2
2
2
1
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
23-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
18-04-2017
25-07-2018
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
27-04-2018
15-06-2015
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
9850
10203
9846
10000
10000
10000
10000
11602
10000
10328
10300
10267
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11758
10000
10000
10000
10000
10000
10000
9996
10000
10000
10000
10000
10000
10000
10000
10000
10012
9988
10000
10000
9928
10000
9750
10200
10000
10000
10000
10000
11180
10000
10000
10000
10000
10000
10000
10000
10000
9248
11406
10000
021118
251218
101118
141118
141118
141118
170419
170419
111118
081118
081118
081118
081118
081118
071218
050419
291218
050419
280319
200219
200219
281218
291218
291218
291218
280319
281218
281218
281218
281218
280319
140319
140319
180419
181018
251218
201218
251218
44
Daily Movements Corporate Debt on 12-10-2018ffoksl idxntildel Kh ixpkh jdpahhJiwf fldfspd jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next IntDue Date
QuantityIssued
ParValue
iudfiuml ku ixflah Egravekh l=uacutedkaiswkqmdh
miqEgravekmqjrej
iadksmqjrej
l=uacutedkaisjdr Kk
ksl=a lltEgravekh
lamsfrkEgravekh
oacuteltOtilde hq=Egravekh
ksl=a lrko mudKh
iujaacutekdlu
fkgdp ngaH FwpaPL jpfjp tlb tPjk
kWjpdgyif
epfofhygyif
tlb tPjjlitfs
toqfyjpfjp
KjpHTjpfjp
mLjj tlbepYit
jpfjp
toqfggllmsT
KfgngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
85BOCBD281221-C2376-1325BOCBD051023-C2321
BOCBD051020-C2320-825BOCBD051020-C2319
BOCBD051020-C2318-8
BOCBD051023-C2317-95
BOCBC210919B775
BOCBC210919A08
BOCBC210922D825
BOCBC210919C742
BOCBD281224-C2377-1275BOCBD281224-C2378
BOCBD281221-C2379
BOCBC210922E742
BOCBC241018A13
BOCBC241018B126
BOCBC241021E1112
BOCBC241018C1112
BOCBC241022F1325
BOCBC241021D1325
BOCBC241023H1375
DVBDBD100620-C2305-91DVBDBD100620-C2306-94FCTBD060220-C2295-95
RDBBD290120-C2294-881RDBBD290120-C2293-871RDBBD290120-C2292-9
SLFLBD241219-C2281-89SLFLBD200919-C2358-13
SLFLBD200921-C2357-135SLFLBD041022-C2384-125
1325
985
825
985
800
950
775
800
825
910
1275
1010
1010
910
1300
1260
952
952
1325
1325
1375
910
940
950
881
871
900
890
1300
1350
1250
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
79981764
20405480
2885900
44783860
122200
11802560
2157800
51256350
18334950
8250600
7836
200
10200
300
37843000
2155000
10000
2000
12000000
11990000
16000000
30000000
20000000
5000000
3610200
101300
21288500
10000000
14219900
10780100
10000000
281221
051023
051020
051020
051020
051023
210919
210919
210922
210919
281224
281224
281221
210922
241018
241018
241021
241018
241022
241021
241023
100620
100620
060220
290120
290120
290120
241219
200919
200921
041022
291216
061015
061015
061015
061015
061015
220914
220914
220914
220914
291216
291216
291216
220914
251013
251013
251013
251013
251013
251013
251013
100615
100615
060215
300115
300115
300115
241214
200916
200916
041017
1
2
1
2
4
1
4
1
1
2
1
2
2
2
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
21-09-2018
05-01-2016
20-11-2013
18-12-2014
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
02-07-2015
12-10-2018
29-03-2017
10000
10000
10000
9400
10000
10000
10000
9550
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
10000
11732
10000
10144
10000
10000
10000
10000
10000
9950
10000
10000
10000
10000
10000
9700
10000
10000
10000
9687
10000
10000
10000
10000
10000
10000
10000
11185
10000
10000
10000
12555
10150
10000
10000
9702
10000
9000
10000
9998
10000
10000
10000
271218
040419
041019
040419
040119
041019
201218
200919
200919
200319
271218
261218
261218
200319
241018
241018
241018
241018
241018
241018
241018
080619
080619
291218
291218
281218
291218
291218
180919
180919
021019
45
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ස වව kqiqsuqhzjg
MAIN BOARD පධාන වව hqvkiehzjg
DEFAULT BOARD කඩකළ වව lQXOuiIhmltcbzlthzjg
BANKS FINANCE AND INSURANCE බැං ල හා රෂණ urltgqfqkqlxltXlltgihltHXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව හා ඖෂධ -vsibehltohiVmltgTlltlVfltKujgBllt
CONSTRUCTION AND ENGINEERING ඉ හා ඉංෙ gmltcmfqiltlilxltXlltohixqbqbzltKjx
FOOTWEAR AND TEXTILES පාවහ හා ෙර ( hikqlxltXlltKqujggtlt
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක OaimltmzltlxltXllthqvbillt
INVESTMENT TRUSTS ආෙයෝජන භාරය LkzQmltMfllthqgltjghltohiXhltHgltgtlt
MANUFACTURING 0ෂපාදන dxlthkltkqgtlt
OIL PALMS ඔ4+ පා ybqzlthillt
POWER AND ENERGY 56 බල හා බල ශ8 lqeltlxltXlltuZ
STORES AND SUPPLIES ගබඩා හා සැප gtRltsqbhlthMkltkzltlxltXlltuprltgzltgtlt
TRADING ගෙද uqbihivllt
BEVERAGE FOOD AND TOBACCO ආහාර ltම හා 5ෙකොළ dUGchielltlxltXlltHjgbqjz
CLOSED END FUNDS ආවෘතාත අරද+ ampcbfqkqbrltgtlt
DIVERSIFIED HOLDINGS ධාංBක සමාග heltLghlthMkltkhlthmltmuqbihivkltKjxgtlt
HEALTH CARE ෙසෞඛ ෙසේවා SgikivhvilvqhltH
INFORMATION TECHNOLOGY ෙතොරF තාෂණ kguzltokipqzltFmlthllt
LAND AND PROPERTY ඉඩ හා ෙGපළ giqBlltNkerltgtlt
MOTORS ෙමෝටH වාහන OlimltmiI
PLANTATIONS වැ6 සමාග ohVfltOkimltmkltKjx
SERVICES ෙසේවාව Osjugtlt
TELECOMMUNICATIONS 5රකථන ස0ෙJදන okijzkltokimIHkltKjx
(+) - December Companies ල වHෂය ෙදසැබH මස අවසවන සමාග (+) ndash csllthiltglltheqgtlt
VWA ප බ සා wfqs
Volume Weighted Average
පමාණය මත බර තැK සාමානwltqgltjgfqjxbtqgltghlthmltmsvisiq
BV
Book Value
ෙපොL වMනාකමuqjz-HkltkgohXlkq
TF
Tax Free
බ5ව6 0දහසuiquqzgltgpqgltghlthmltmK
RCAPF
Redeemable Cumulative Class lsquoArsquo Preference Stock
0දහස කරගත හැ සNOත A පං8ෙP වරQය ෙතොගdbIkvokiqjuogiltmlQmltHokiqUjmbolikltkhrltGgtlt
XC
Excluding scrip issue ෙකොටසකර 0Fව හැරLkzigltgzltkuqvltfltk
RM
Remarks සටහGxqhltHgt
URD
Unsecured Redeemable Debentures වගR රSත ණයකර
hiKgihlthxltxlQmltgkltkGokiGkqgltgmeltgt
PER
Price Earnings Ratio
Tල ඉපැ අපාතයuqjzdjphltHuqgqkllt
W
Warrants බලපතhrltGNjhlthkltkqvllt
GRD
Guaranteed Redeemable Debentures වගR සSත 0දහස කරගත හැ ණයකරdkltkvuikltqgltghlthmltmokiGkqgltgmeltgtlt
TS
Trading Suspended ෙවෙළඳ කටF අLSWවන ලXuqbihivllt-jmfqXkltkhlthmltMtlttK
ANNA Annual Report වාHYක වාHතාවuVmifltkggltgxqgltjg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස කරගත හැ සNOත පවHතනය කල හැ වරQය ෙතොගlQmltgkltkGyeltXkqvmltcblixltxkltkGLkeltjlhrltGgt
XD
Excluding dividend ලාභාංශ හැරhrltgqzihlltkuqvltfltk
XR
Excluding rights STක හැරdvqjlhlthrltGkuqvltfltk
RSD
Redeemable Secured Debentures 0දහස කරගත හැ ණයකරlQmltgkltkGhiKgihlthieokiGkqgltgmeltgtlt
DY
Dividend Yield ලාභාංශ ඵලදාව hrltgqzihuqjtU
Prem
Premium අ[Tලkujgltgmltmllt
USRD
Unsecured Subordinated Redeemable Debentures වගR රSත අපධාන 0දහස කරගත හැ ණයකරhiKgihlthxltxgQpltfqjzlQmltgkltkGokiGkqgltgmeltgtlt
PBV
Price to Book Value ෙපොL වMනාකෙ TලuqjzndashHkltkgohXlkq
PP
Partly Paid ෙකොටස ෙගවන ලදHGkquiiqbigosZkltkhlthmltmK
CGRD
Capital Guaranteed Redeemable Debentures
පාධනය සහ8ක කරන ලද 0දහස කරගත හැ ණයකර ampzkelltdkltkvuikltqgltghlthmltmokiGkqgltgmeltgt
TH
Trading Halted ගෙද ම
තාවකා6කව අLSWවන ලXuqbihivlltfqXkltkhlthmltMtlttK
EPS
Earnings Per Share ෙකොටසක ඉපැhrltogieltxqxltgiedjphltH
DS
Dealings Suspended
ගෙද ]ම අLSWවන ලXogiMgltgzltuirltgzltgtlt-jmfqXkltkhlthmltMtltte
DPS
Dividends Per Share ෙකොටසකට ලාභාංශhrltogieltxqxltgiehrltgqzihllt
X
Non-Voting Shares 0ශඡද ෙකොටසuigltGiqjlbxltxhrltGgt
Members amp Trading Members
සාමාක4 හා ගෙදකරන සාමාක4 nrltgkltKuiltgtltlxltXlltuqbihivnrltgkltkuIgtlt
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX) and have participant status into the Central Depository System (CDS)
සවයං_ය ගෙද පGධ8ය හා ණය ගෙද පGධ8ය ඔසෙසේ `aපL ගෙද මට හැ යාව ඇ8 මධම තැපF කමය සාමාක තLවයට STක යන සාමාක4 kelteqbgltguqbihivLjxjllxltXlltgmelthqjbrltgtltuqbihivLjxjlgtqzltuqbihivlltosbltbgltcbnkqgivkltkqjegltogiltcVhlthKmeltlkltkqbjuhltHkltkqmltmkltkqzlthrltGhxltxzltnElkqjbBlltogiltmhrltGkltkvgiltnjlhltHgltgt
Entitlement Date
න කරන ලද නය diqkltkigltgzltkqgkq
Shareholder is not entitled to this dividendrightsbonus issue beyond this date
ෙමම නෙය ඔdබට ෙකොටස STයට ෙමම ලාභාංශSTකපාෙතෝYක සඳහා STක ව ෙනොහැක-kltkqgkqgltGnhlthizltuprltghlthMllthrltgqzihlltLkzigltgzltosboziPrltGdvqjluprltgzltOhieltxuxltXgltGdvqjlgtlt-zltjz
All Share Price Index eයf ෙකොටස Tල දHශකයnjekltKhrltGuqjzsltSmltc
Price movement of all listed securities (Base year - 1985)
eයf ලැ4සFගත ඡද බලය ST සාමාන ෙකොටස සඳහා Tල සංචලනය (පදන වන වසර - 1985)hmltcbzlthMkltkhlthmltmnjekltKhrltGgtqeKlltuqjzbjsUgtqeltsvisvq)ncbiltM296
SampP Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)
SampP g ලංකා 20 Tල දHශකය `aපL 20 ක සහය සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැබH 17)SampPgtzrltgi31uqjzsltSmltc okiqUosbltbhlthmltm31hrltGgtqeltuqjzbjsUgtqeltsvisvq)csllthI283115gltGnjluig
DEFINITIONS AND NOTES 0Hවචන හා සටහ ujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtltujvuqzgltgelltlxltXlltGxqhltHgltgtlt 46
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate Although the information contained in this publication has been compiled with great care the CSE does not accept any liability for any errors omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation
වාචන වගය ආෙයෝජක4 හා අෙනL අය හට ෙකොටස ෙවෙළඳෙපොළ (බඳව අවෙබෝධය ලබාXමට අෙhYත ෙමම පකාශනෙයi සඳහ eයf කj හා ෙතොරFවල තLකාkන
බව හා 0රවද බව තහl ම සඳහා ඉතා සැළ +ෙල සපාදනය ෙක ඇත එය එෙසේ lවද ෙමS සඳහ කණ අරභයා ඇ8 වරද අoපාoව ෙහෝ පමාද ෙදෝෂය ෙහෝ ඒ 0සා ඇ8 ය හැ ප8ඵල (බඳව වගRම බාර ගැqමට ෙකොළඹ වාපාර වසF sවමාව බැt ෙනොeMන අතර ෙමS සඳහ e5 කණ අ48ය
ෙහෝ බෑtම ෙලස සැළ ය ෙනොහැ ෙJ diqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltHdiqjlkltKxhltH
-fltkoutqbQmieKLkzQmltmitIgTgltGlltWjebuIgTgltGlltdkuqbtqgltGlltujgbqzltdtlttmgltghlthMlltnjekltKuqmbrltgTlltlqghlthqfltkqblxltXlltKzltzqblieuqhvrltgjtdtlttmgltgqbkigoutquVgqxK-fltkNulltnkqgguekltKmeltkbiiqgltghlthMgqeltxOhikqZlltWxlthMlltwfltkkuXgtltuqMhMkzltgtltnzltzK-kvlixltxrltgtltnzltzKnuxltxqeltampzlltWxlthMlltuqjtUgTgltGogiPlltHhrltGhlthvquiltkltkjeohiXhltOhxltglimltmiK-fltk
hqvSvkltkqzltoutqbqmhlthMlltwfltkuqmbLlltdiqjlbiekigOuigmhlthimigogitltthlthmgltmiK
KURUNEGALA BRANCH
1st Floor Union Assurance Building 6 Rajapihilla Mawatha Kurunegala
Tel 037-4691802 04 Fax 037-4691803
l=reKE YdLdjl=reKE YdLdjl=reKE YdLdjl=reKE YdLdj mltuq uy hQkshka weIqjrkaia fdvkesa
6rcmsysa udj l=reKE yumlrlk ( 037 4691802 04 elaia ( 037 4691803
GVfigzltgqjtGVfigzltgqjtGVfigzltgqjtGVfigzltgqjtLkzilltlicBeqbeltn$velt ltgmltcmllt
7vihqaqzuQkqGVfigzltoki14857291315ohglt lt148572914
NEGOMBO BRANCH
72A 21 Old Chilaw Road Negombo Tel 031-2227859 61 Fax 031-2227860
oacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdjoacuteuqj YdLdj 72ta 21mrK ydj mdr iumluqj yumlrlk ( 031 2227859 61 elaia ( 031 2227860
fQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjtfQIogiPlltHgqjt72ltA 21 hjpbsqzihlltuQkqfQQIogiPlltH
oki14233389672ohglt lt1423338971
JAFFNA BRANCH
No 147-23 KKS Road Jaffna Tel 021-2221455 5672444
Fax 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3 fla fla tia mdr hdmkh yumlrlk ( 021 2221455 5672444
elaia ( 021 2221466
biplthlthigqjtbiplthlthigqjtbiplthlthigqjtbiplthlthigqjt-z147-23 KKS uQkqbiplthlthillt
oki1323332566 5672444ohglt lt1323332577
ANURADHAPURA BRANCH
2nd Floor 48882 Town Hall Place
Maithripala Senanayake Mw
Anuradhapura
Tel 025-2235244
Fax 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy 488$8$2 kr Ydd fmfoi ffusmd fiakdkdhl udj wkqrdOmqr
yumlrlk 025-2235244
elaia 025-2235233
nFvikHvgqjtnFvikHvgqjtnFvikHvgqjtnFvikHvgqjt
3Nlltlic59993fgvlltmhhqvOksllt
jlkltkqvqhizOseifibgltgliukltjk
nEvikHvllt
okijzOhsq025-2235244 ohglt lt025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52 Hambantota Road Ambalantota
Tel 047-2225462 047-2225464 Fax 047-2225463
අබලෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හබෙතොට පාර අබලෙතොට
5රකථන - 047-2225462 047-2225463
ෆැස - 047-2225464
அபலாேதாைட கிைள
52 ஹபாேதாைட வ தி
அபலாேதாைட
ெதா ேப 047-22254620472225463
ெதா நக 047-2225464
RATNAPURA BRANCH
First Floor No131 Colombo Road
Ratnapura
Tel 045-2232388 99
Fax 045-2232388
rakmqr YdLdjrakmqr YdLdjrakmqr YdLdjrakmqr YdLdj mltuqjk uy 131 fldltU mdr rakmqr
yumlrlk ( 045-2232388 99 elaia ( 045-2232388
-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt-vkltkqeHvqgqjt
Lkzilltlic-z242ogiPlltHuQkq
-vkltkqeHvq okijzOhsq1563343499
ohglt lt1563343499
KANDY BRANCH
ldquoCeybank Houserdquo
88 Dalada Veediya Kandy
Tel 081-4474407 09
Fax 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia 88 olt|d ugraveEgraveh uykqjr
yumlrlk ( 081 4474407 09 elaia ( 081 4474475
gltcgqjtgltcgqjtgltcgqjtgltcgqjt
sQhirltglt-zltzllt99kzkiuQkqgltc
oki19255855181
ohglt lt1925585586
MATARA BRANCH
1st Floor EH Cooray Tower No24 Anagarika Dharmapala Mawatha
Matara Tel 041-2220094 95 Fax 041-4390546
udr YdLdjudr YdLdjudr YdLdjudr YdLdj 01 jk uy B tEacute l+ffrac34 l=MK
fkd 24 wkdrsl Ofrac34umd udj udr yumlrlk ( 041- 2220094 95 elaia ( 041 - 4390546
likltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjtlikltkjxgltgqjt2NlltlicFIGOvOgiHvllt
-z35negivqgkvltlhizliukltjklikltkjx
okijzOhsq1523331156okijzfgzlt152541657
HEAD OFFICE
Colombo Stock Exchange
Level 04 West Block
World Trade Centre
Echelon Square
Colombo 01
mOdk ldrahdh
fldltU fldgia fjfltඳfmdlt 04-01 ngysr fldgi
fdal fjflto uOHiadkh tjsska p=rYh fldltU 01
ெகா பபவ தைன
15NlltlicOlxltGokiGkqdzguIkltkgjlblltwsltsqzeltsKgltgllt
ogiPlltH12
47
