sec sri lanka · 6,346.70 6,352.10 price indices all share price index (aspi) today prv.day...

6,346.70 6,352.10

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

8,426.81 8,433.98

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

18-12-2017

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

233,043,569

83,282,038

155,038,176

149,761,531

78,005,393

Volume of Turnover (No.)

Domestic

Foreign

10,577,508

8,820,174

1,757,334

Trades (No.)

Domestic

Foreign

2,688

2,518

170

MARKET CAPITALIZATION (Rs.)

2,889,714,142,742

233,043,569

0

5.26

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,922,663,551,086

10,102Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 0

EQUITY FUNDS

0

0

0

0

0

0

0

0

0

0

0

ñ, o¾Yl / tpiyr;Rl;bfs;

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

iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/

ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh /murJiw fld;fs;

fjf

CEYLON PRINTERSADAM CAPITALSAMSON INTERNAT.RENUKA FOODS [X]ALUFABLAXAPANABOGALA GRAPHITEGUARDIAN CAPITALSINGHE HOSPITALSPDL

Company VWAPrev. Close

84.90 0.70

92.60 15.80 24.00 10.20 13.10 31.90 1.80

88.00

VWADays Close

Change(Rs.)

13.60 0.10

12.60 1.70 2.00 0.70 0.80 1.80 0.10 4.40

Change%

19.07 16.67 15.75 12.06 9.09 7.37 6.50 5.98 5.88 5.26

TOP 10 GAINERS

BLUE DIAMONDS [X]HAPUGASTENNEAGALAWATTESWARNAMAHAL FINMASKELIYAMALWATTE [X]SERENDIB HOTELS [X]EAST WESTANILANA HOTELSMALWATTE

Company

0.40 27.60 22.90 0.90

21.50 9.70

17.50 11.50 1.20

11.00

VWAPrev. Close

0.30 23.10 20.00 0.80

19.30 8.80

15.90 10.50 1.10

10.10

VWADays Close

Change(Rs.)

(0.10)(4.50)(2.90)(0.10)(2.20)(0.90)(1.60)(1.00)(0.10)(0.90)

Change%

(25.00)(16.30)(12.66)(11.11)(10.23)(9.28)(9.14)(8.70)(8.33)(8.18)

TOP 10 LOSERS

71.30 0.60

80.00 14.10 22.00 9.50

12.30 30.10 1.70

83.60

6,346.70 6,352.10 6,228.26ASPI 6,766.14 5,974.94 1.90

Today Previous Day Year Open Year Highest Year Lowest Year Change %

High Low No of Shares

Turnover(Rs.)

No ofTrades

84.90 0.70 92.80 15.80 24.00 10.20 13.10 32.00 1.80 89.00

84.80 0.70 92.40 14.90 24.00 10.20 12.90 30.20 1.80 86.90

101 2,100

319 2,440

100 100 110 630

5,875 600

8,573.90 1,470.00 29,547.10 38,516.00 2,400.00 1,020.00 1,439.00 19,926.00 10,575.00 52,770.00

2564112372

0.40 25.50 20.00 0.90 20.00 9.30 17.00 10.50 1.20 10.40

0.30 23.00 20.00 0.80 19.00 8.70 15.70 10.50 1.10 10.00

10,005 9,583

187 100,600 65,040

316,906 2,620 2,900

12,070 257,751

3,002.00 221,921.90 3,740.00 80,490.00

1,264,762.20 2,807,519.30 41,284.60 30,450.00 13,384.00

2,625,243.50

2313

1044

1161054

92

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by

PUBLICATIONS

PUBLICATIONS

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා

සභා

රැස්වීම/ශකොටස ්ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශකොටස්

ලොදීශම් ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk;

mDg;Gjy;

හිමිකම් නිකුතුව

ගනුශදනුවීම

ආරම්භ වන දිනය

gq;Fcupikfs; th;j;jf Muk;gj;jpfjp

ප්රතික්ෂශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම

සඳහා අවසන් දිනය nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.

හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතිකයට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ.

හිමිකම් නිකුතුව chpik toq;fy;


සමානුපාතය tpfpjhrhuk;

විශ ේෂ

මහා සභා

රැස්වීම/ශකොටස්

ශෙදා දීම tpNrl nghJf;$l;lk;

දිනය jpfjp

ශකොටස් ලොදීශම් ලිපිය

නිකුත් කිරීම xJf;fYf;fhd

fbjk; mDg;Gjy;

හිමිකම්

නිකුතුව

ගනුශදනුවීම ආරම්භ වන

දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp

ප්රතික්ෂශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම සඳහා අවසන් දිනය nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.

3

PUBLICATIONS

PUBLICATIONS

ලාභාාං නිශේදන gq;Fyhg mwptpj;jy;fs;


ශකොටසකට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;

(&gh)

අවසාන / අන්තර්කාලීන ,Wjp / ,ilf;fhy ශකොටස් හිමියන්ශේ

රැස්වීම gq;FjhuH $l;lk;

දිනය jpfjp

ශගවීම සිදුකරන

දිනය nfhLg;gdTj; jpfjp

සමාගශම් වයවස්ාාපිතශ ී විශ ේෂශයන් සඳහන් කර ශනොමැතික විශටකදී ලාභාාං සාමානය සම්ුතතිකයකින් ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිශේදනයන් එළශෙන දිනශ දී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk

ශකොටස් නැවත ශෙදීම gq;Fg;gfph;T


විශ ේෂ මහා සභා

රැස්වීම tpNrl

nghJf;$l;lk;

ශකොටස් නැවත ශෙදීම/Fwpj;j jpdj;jpy; gq;Fupik

tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T

ගනුශදනු අත්හිටුවන

කාලයth;j;jfk; ,ilepWj;jg;gLk;; fhy vy;iy

නැවත ගනුශදනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp

සාංස්ාාපිත ශකොටස් gq;F xUq;fpizg;G


විශ ේෂ මහා සභා

රැස්වීම tpNrl nghJf;$l;lk;

ශමම දිනය වන විට ශකොටස්

හිමිකම් මත පදනම් වූ සාංස්ාාපනය Fwpj;j jpdj;jpy; gq;Fupik

tpfpjhrhu mbg;gilapy; gq;F xUq;fpizg;G

ගනුශදනු අත්හිටුවන

කාලය th;j;jfk;

,ilepWj;jg;gLk;; fhy vy;iy

නැවත ගනුශදනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp

අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT

අර්පණය කරන්නා nfhil Kidgtu;

අර්පණය ලෙන්නා nfhil KidTf;fhuh; නිශේදනය කරනු

ලෙන දිනය mwptpf;fg;gl;l

jpfjp

ඉදිරිපත් කරනු ලෙන කාල

පරිච්ශේදය nfhil KidT jtizf;

fhyk

ශකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT

tpiy(&gh.)

ස්ශවච්ඡා අර්පණය ඉදිරිපත් කිරීම් jd;dpr;irahd nfhil KidT

අර්පණය කරන්නා nfhil Kidgtu;

අර්පණය ලෙන්නා nfhil KidTf;fhuh; නිශේදනය කරනු

ලෙන දිනය mwptpf;fg;gl;l

jpfjp

ඉදිරිපත් කරනු ලෙන කාල පරිච්ශේදය nfhil KidT jtizf; fhyk; ශකොටසකට ඉදිරිපත්

කරන මිල රු ) gq;fpw;fhd nfhil

KidT tpiy(&gh.)

4

PUBLICATIONS

PUBLICATIONS

කඩකළ පුවරුව /kPWNthu; gl;bay; gyif


ුතලින්ම

ක්රියාත්මක වූ දිනය

khw;wg;gl;l jpfjp

ශහේතුව fhuzk;

5

PUBLICATIONS

PUBLICATIONS

කඩකළ පුවරුව /kPWNthu; gl;bay; gyif


ුතලින්ම ක්රියාත්මක

වූ දිනය khw;wg;gl;l jpfjp


ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;


වලාංගු දිනය nry;YgbahFk;

jpfjp


ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs



jpfjp


ශවශළඳශපොළ ගනුශදනු කිරීම තාවකාලිකව අත්හිටුවා ඇතික සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs



jpfjp


6

PUBLICATIONS

PUBLICATIONS

ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f

සාාංගමික අනාවරණයන් fk;gdpfspd; ntspg;gLj;jy;fs

ලැයිස්තුගත සමාගම්වල අධ්ය්ෂෂකවරුන්ශේ ගනුශදනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;


අධ්ය්ෂෂකශේ නම ,af;Feh; ngaH

අධ්ය්ෂෂක තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik

නිශේදනය

ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l jpfjp

ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik

සමාගම් ශේකම්වරුන් ශවනස්වීම් fk;gdp nrayhsu; khw;wq;fs;


සමාගශම් ශරජිස්ට්රාර්වරුන්ශේ ශවනස්වීම fk;gdp nrayhsu; khw;wq;fs;

ක්රියාත්මක වීම ආරම්භ වන දිනය eilKiwg;gLj;Jk; jpfjp


දිනය jpfjp

ස්ාානය ,lk;

ශේලාව Neuk;


විෂය tplak;

නිශේදනය ලැබුන දිනයmwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp

7

Share Prices and Trends 18-12-2017/

MAIN BOARD MAIN BOARD

5,001 200 330

1,710 10,002 1,050 2,000 7,800

10,200 93,574

463 2,500

300 100

1,000 9,817 2,000

900 3,925 4,975 1,696 3,000 4,305 3,000

500 15,257 1,000 2,275

111 510 344

1,511 1,000 1,479

230 16,500

700 200

1,600 200

2,500 12,180 1,400 2,151

900 300 190 129 260

1,500 500 302

4,645 3,358 1,022 1,475

200 100 629

100 280 681 500 563

2,510 3,950

100 426 438

14,457 1,000

710 1,500 4,500

500 3,760

400 200 300 128

1,500 400

3,489 3,529 2,000 2,000 7,500 1,339 2,422

100

2,702

2,100

1,730

1,000

5,625

19,645

1,443 400 100 256

3,060 365

29,200 84,286

500 88,990 2,480 2,700

A.SPEN.HOT.HOLD.ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACL PLASTICSACMEACMEACMEACMEAHOT PROPERTIESAITKEN SPENCEALLIANCEALUFABASIA ASSETBALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABUKIT DARAHC T HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC.W.MACKIEC.W.MACKIECARSONSCARSONSCARSONSCARSONSCARSONSCDBCDBCDBCDBCDBCDB[X.0000]CDB[X.0000]

CENTRAL IND.CENTRAL IND.CEYLINCO INS.[X.0000]CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDOCKYARDDUNAMIS CAPITAL

28.50 88.00 23.90 23.70 24.00

122.00 6.70 6.70 6.70 6.70

50.00 55.00 65.60 24.00 1.40

26.00 25.10 25.10 26.00 26.00 25.50 26.00 26.00 25.80 26.00 15.50 15.40 15.40 15.40 15.30 15.20 15.30 15.30 15.20

218.00 182.50 180.60 180.20 180.60 182.00 182.40 182.50 46.60 46.50

177.00 177.10 177.00 177.10 177.00 64.00 64.30 64.00 63.10 64.00 55.00 55.00

40.00 41.00

830.00

989.50 990.00 990.00 114.90 114.00 113.60 113.50 113.10 113.00 112.60 112.50 113.00

7.30 7.20 7.40 6.00

18.50 18.10 18.50 18.10

137.00 137.00 137.00 137.10 137.50 137.20 137.40 137.50 138.00 137.60 106.50

107.00

7.70

7.50

7.30

7.20

7.10

122.00 121.10 121.00 121.50 13.00 12.80 12.90 13.00 12.80 13.00 89.50 23.20

3.00

2.00

1.90

2.90

1.00

3.50

0.40

0.70

2.00

1.00

0.30

0.10

0.50

0.10 0.10

1513132134

1711411

101244123319562312242

1121111467111222122233

115

1151426154

1112121821111112113211

2

2

3

1

6

13

321268251435

Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds

XD XD XD

iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk

fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 8



200 2,900 5,000

13,598

200 215 500 200

11,746 780 700

5,407 200

1,000 4,603

250 200 959

5,200 3,554 5,000 1,296 9,021

100 6,464

55,500 529 107 340

10,000 2,453

15,050 545

40,500 120

27,000 500

744,876 67,029

100 2,323 8,682

100 3,169

79,425 2,300 3,363 2,751

100 600

1,400 1,100 4,846

162 138

300 1,594

100 2,250

100 101 100 500

2,500 15,850 26,500 68,000

350 20,000 4,852 2,300

24,700 910

10,000 100

12,562 220

37,438 10,602 2,899

15,398 41,602 6,000

68,200 22,400 45,640

911 9,000 8,602 2,600 6,000

35,898 5,000 1,500

10,200 157

1,200 16,598 1,000

10,000 100

31,000 2,000

11,150 8,000 1,025 1,000

190 350

1,000 56,710

DURDANS[X.0000]EAST WESTEASTERN MERCHANTEASTERN MERCHANTEDEN HOTEL LANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHORANAHORANAHOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKINGSBURYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALA

LANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CERAMICLANKA HOSPITALSLANKA VENTURESLANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.

69.00 10.50 6.20

6.10

14.00 5.40

34.20 33.60 20.50 8.20 8.50

64.00 64.20 64.00 64.00

245.50 245.10 245.00 14.00 14.10 14.20 14.10 14.00 14.30

125.00 125.00 250.00 249.10 25.50 25.50 14.80 15.80 15.90 16.00 16.10 16.00 15.80

149.00 149.00 148.90 148.90 149.00 148.60 148.50 149.00

8.80 8.60

65.00 43.30 13.10 13.00 13.10 10.00 10.10 10.10

11.50 11.30 11.70 11.30 11.70

160.00 61.00 52.00

100.00 6.20 6.10 6.00 5.90 5.80 5.70 5.60 5.80 5.90 6.00 5.80 6.00 5.80 6.00 6.10 6.20 6.10 6.00 6.10 6.00 6.10 6.20 6.30 6.40 6.50 6.40 6.30 6.20 6.20 6.30 6.10 6.20 6.10 6.20 6.30 6.20 6.30 6.10 6.00 6.10 6.00 6.20 6.10 6.20 6.00 6.10 6.00

0.10

0.10

0.30

0.30

1.00 0.10

1.00

1.50

0.20

0.20

0.20

0.70

0.10

251

4

121462131241283342314332143419141

46633313

162951231

1111

111112113

112

101262321123

1022242

2410834322

121124371719431211255


XD XD

XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR XR



ñ, ñ,tpiy tpiy





3,000 1,000

21,000 33,300

5,000

30,000

27,000

31,142

120,886

16,000

131,162

42,900

10,000

25,000

25,000

12,000

1,000

1,000

6,000

88,430

18,100

3,117

16,000

27,300

4,300

100

4,910

700

300

4,000

100

4,000

100,000

6,458

100

109 100 454 370

201 100 192 150 142 100

1,850 54,418 1,100 1,582 2,000

13,000 30,202 4,000

24,998 10,800 2,000

21,350 10,000 1,000

29,020 52,157

100 18,629 3,010

69,267 20,300 12,000 37,700 62,450 39,123 29,427 1,000

19,000 5,000 8,189

156 500

3,000 81,956

100 4,500

502 5,000

100,500 840 498 900 365 589

1,110 800 700

29,725 3,000 1,000

LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LANKEM DEV.[R.0000]LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS

LAUGFS GAS[X.0000]LAXAPANALOLCMADULSIMAMADULSIMAMADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKA

6.20 6.10 6.10 3.00

2.60

2.50

2.80

2.90

3.00

3.10

3.00

3.10

3.00

3.10

3.20

3.30

3.40

3.50

3.20

3.30

3.40

3.30

3.40

3.50

3.60

3.40

3.60

3.70

3.80

3.70

3.80

3.60

3.50

3.40

3.50

21.30 21.40 21.30 21.70

19.00 10.20

115.00 12.00 11.60 11.60 11.50 10.30 10.40 10.30 10.10 10.00 10.20 10.30 10.20 10.10 10.20 10.10 10.30 10.40 10.20 10.10 10.10 9.00 9.30 9.00 8.90 8.80 8.70 8.90 8.80 8.70 8.80 8.70 8.80

58.00 58.90 57.60 58.10 58.00 13.10 13.00 23.10 23.00 1.00

87.00 135.00 136.00 135.00 136.00 136.20 135.00 135.90 136.00

1.10 1.20

0.70 0.10

2.50

0.10

0.40

0.20

0.90

0.20

3.00

2137

1

3

6

13

9

4

12

9

1

4

4

2

1

1

1

3

7

5

2

6

6

1

4

1

1

2

1

3

9

5

3

1224

213121196217

111132

1011

20121

133

231332

32155124212111424611131131

1511


XR XR XR XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR



ñ, ñ,tpiy tpiy





4,257 100 997 500 100 500

15,840 200 100 100 200

1,573 154,000

300 300

4,164 270

2,354 400 446 869

5,131 12,490 45,010 7,075

100 17,992 22,057 57,000 1,600

25,105 500

13,500 150 301 150

1,020 190 810

2,400

25,000 1,250

150 6,103 1,000 1,000

107 13,000 1,442 1,000 5,517 6,201 8,649

142 182

1,500

16,400 58,201

1,672,474 17,002

3,000 4,445

550 16,646

596 978

1,013 213 200 104 100 140 218 621 155 349

9,401 1,930

520

268

300 100 900

250,000 1,000

194,165 1,004,112

155,070 20,812

101 250 162 436 116 783 100 270

4,156 700 442

1,550 10,000 4,350

124 100 520 500

60,495

700

NATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKAON'ALLYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPDLPDLPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMIC

S M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESINGER FINANCESINGER FINANCESLTSLTTAL LANKATAL LANKATAL LANKATALAWAKELLETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]

78.00 80.00 78.00 4.60

45.30 17.10 17.00 17.20 15.60 15.50 15.60 15.50 2.70

86.90 89.00 17.00 16.80 16.80 16.70 16.80 16.70 16.60 5.90 5.80 7.20

116.50 2.50 2.60 2.50 4.60 4.50 4.60 4.50 4.50 4.60

17.40 17.30 17.40 17.30 15.80

21.00 20.00 13.50 13.40 13.40 13.30 13.40 13.30 13.40 13.30 13.40 13.30 13.20

113.60 112.50 112.80

0.60 0.70 0.60 0.20

331.00 331.00 331.10 331.00 331.90 331.10 331.10 331.50 331.80 92.40 92.70

101.50 101.60 101.50 101.20 100.70 102.00 15.70

15.70

56.90

13.30 13.90 2.60 2.50 2.60 2.50 2.50 2.50 2.40 2.50

43.90 15.10 15.00 28.50 28.00 16.30 16.40 16.30 52.60 35.90 35.80 35.70 35.70 35.60 4.80 4.90 5.00 2.00

2.10

0.10

5.40

0.40

0.30

0.50 0.10

0.10

0.30

0.10

0.20

0.90

0.90

0.10

1.80

0.10

0.20

0.40

2.40

52211132111151165

17526751314743

15161231113

1112111142652217

88

466

1113

1324221213213241

4

3

214

181

3316216215345114544152121

21

1


XD XD XD XD XD XD XD



ñ, ñ,tpiy tpiy




MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

9,300

345 132

6,001 160

1,000

965

100 6,915

10,713 160

6,350 2,700 1,100

30,000 12,500

280 1,375

150 7,598

550

106 97,473

101 873

243,609 100

17,500 4,000

100 93,285 1,000 1,070

10,000 16,000 10,000

209 246

2,045 100

7,486 30,000

150 20,400

102 3,000

101 5,400

8,000 212,245 20,000 14,499

101 30,000 5,400

20,486 1,000

150 2,395

28,555 100

12,230 100 200

8,000 150

1,826 2,500 3,277

440 4,818

100 500 300

1,100 1,000 3,871

200 151 150

2,562 55,330 8,115

100 10,300 5,070

22,046 201

76,189 17,500

600 200

1,950 200

35,000

2,700 4,010

200 250

5,000 2,700

35,000 501

THE FINANCE CO.[X.0000]THREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION BANKUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVIDULLANKAVIDULLANKAVIDULLANKAWATAWALA

ABANS FINANCIALAGSTAR PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA BANKAMANA LIFEAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA SIYAKAASIA SIYAKABANSEI RESORTSBANSEI RESORTSBANSEI RESORTSBOGALA GRAPHITEBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTS

CEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS WASKADUWACOM.CREDITCOMM LEASE & FINDILMAH CEYLONE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAEQUITY TWO PLCGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA

2.00

113.00 64.20 64.90 55.80

55.00

55.10

136.00 135.00 13.30 77.80 77.70 7.50 7.60 7.50 7.50

71.00 5.00 5.10 5.00

27.40

24.00 4.70

18.50 3.70 3.60 3.70 3.60 1.20 0.80 0.70 1.10 1.20 1.10 2.50 2.40 6.80 6.70 6.30

13.10 3.10 3.00 3.10 3.00 3.10 3.00 3.10 2.60

4.00 3.90 3.80 3.90 4.00 3.90 3.50

43.00 2.70

550.00 6.00 5.80 6.00

28.00 27.90 27.80 27.70 27.40 27.30 27.40 27.30 26.70 50.00 30.20 32.00 23.50 23.20 23.10 23.00 24.40 23.30 23.20 23.10 6.10 6.00 6.10 6.00 6.10 6.00 6.10 3.50 3.60 3.50 3.40 3.50 3.60 1.90

20.00 19.60 19.50 19.60 19.00 19.60 19.50 19.80

0.70

0.60

1.00

0.10

0.10

0.10

0.50

0.10

0.10 0.10

0.10

0.10

0.10

0.10 0.10

14.50

0.10

6

4132

2

3

15

1257224112131

11036

151111412143122145121112

63678233

121533181161133111132211218

124141

1947332216

56114141

Qty

Qty

QtySecurity

Security

SecurityPrice

Price

Price(+)

(+)

(+) (-)

(-)

(-)Trds

Trds

Trds

Total Trades 1,735

iq/l=ïm;a

iq/l=ïm;a

iq/l=ïm;agpizaq;fs;

gpizaq;fs;

gpizaq;fs;m%udKh

m%udKh

m%udKhmsT

msT

msTñ,

ñ,

ñ,tpiy

tpiy

tpiy.kqfokq

.kqfokq

.kqfokqtpahghuk

tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



DIRI SAVI BOARD DIRI SAVI BOARD

DEFAULT

2,400 100 320

1,345 3,469 6,945

100 1,060 6,548 3,170

37,110 100

2,850 1,000

29,340 4,000

10,318 2,100 2,575 6,392 1,000

16,000 11,699 10,001

100 3,200 4,357

40,100 9,833 2,850 1,000

120 264,170

1,250 8,859

209 37,421 2,000

100 5,875 2,900

26,356 200 550 150 300 500 300 102 100

1,758 102

3,130 120

2,800 100

100 1,688

200 5,200 4,022

105,978

2,100 41,303

2,800

92,700

100

1,110

187 10,000

800 200

2,000 20,800 29,000 6,000

225,000 100

100,500

MASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSRAIGAM SALTERNSSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINHAPUTHRA FINTESS AGROUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWA

UDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE

ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSAGALAWATTEBLUE DIAMONDS[X.0000]CFTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTMACKWOODS ENERGYPC PHARMASWARNAMAHAL FINSWARNAMAHAL FIN

19.50 19.40 19.30 19.20 19.10 19.30 19.90 11.50 11.40 11.10 11.00 11.40 16.20 16.10 16.00 16.00 16.10 16.00 16.10 16.20 16.20 16.30 16.40 16.50 16.40 16.50 16.50 16.40 16.40 16.50 16.40 16.40 16.50 16.40 16.40 28.00 2.30 6.00 6.20 1.80

11.50 1.10

37.30 37.40 37.30 37.60 37.50 37.40 37.30 37.10 37.00 36.50 37.20 37.20 37.50 38.80

37.60 17.80 17.90 18.00 17.90 17.80

0.70 0.30

0.20

0.30

0.20

0.30

20.00 0.30

5.80 5.40 5.70 5.30 5.30 2.20

0.10 0.90 0.80

1.00

0.20 0.10

0.10

1.60

0.40

0.50

2.70

2.90 0.10

0.30

0.10

31131

1112245191

1228335243312691321

4735282175815411123422151

121226

57

1

6

1

4

31

311

12171

319

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades

Total Trades

557

76

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk

uq¿ .kqfokq

uq¿ .kqfokq

/

/

tpahghu nkhj;jk;

tpahghu nkhj;jk;


BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE

MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCESENKADAGALASINHAPUTHRA FIN[P.0000]

3,040,997 436,899

2,150 506,804,100 122,897,666 24,554,672 3,466,079 5,019,755

53,960 219,115

324,486,433 16,971,588

64,308,648 281,244

125,651,170 44,447,622

537,675 9,486,043 5,766,500

167,091,504 1,020,271 4,090,881 2,001,434

162,576,318 24,615,779 54,821,904 89,696,997 1,108,809

100,574,355 473,213

91,449,723 53,253,410 45,112,805 12,907,195 11,483,552 2,475,983

719,924 2,264,817

41,709 95,202

862,732,273 377,048

5,392 19,671

1,593,468,104 26,275

2,939,489 1,999,999 2,033,506

33 3,910

0 17,142

120,389,866 32,630

8,216,057 10

35,500 33,763

5,954,393 5,000

30,749,370 33,696,000 7,437,500

839,207,833 131,329,995 216,758,888

6,414,480 20,000,000 46,299,223 8,005,984

931,904,150 63,927,611

265,097,688 101,250,000 392,248,479 96,248,465 50,000,000 64,710,520

544,500,198 475,200,000 50,000,000

138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 442,561,629 200,000,000

1,579,862,482 67,500,000

1,191,766,772 614,066,101 217,222,236 54,778,867

174,842,437 179,613,669 165,333,334 100,000,000 57,966,232 58,928,572

1,091,406,249 41,550,600

63,610,181 66,561,573

2,501,390,534 500,000,000

1,800,001,296 20,000,000 66,230,407 5,608,355

107,733,344 237,943,274 46,519,243

318,074,365 6,377,711,170 2,800,000,000

3,006,000 148,018,370 36,000,000 72,475,061 6,707,650

319.50 65.60

150.00 1.40 7.70

95.00 830.00

1,304.30 64.00 55.00

137.60 107.00

121.20 33.70

249.00 200.50 73.50 32.00 16.00

115.00 52.00

125.00 13.00 1.10

136.00 78.20 15.50 23.00 16.60 11.90 0.60 0.20

331.20 101.90 56.90 88.00 15.00 2.00 4.90

135.00 13.30 71.00

14.00 24.00 3.60 1.20 0.70

16.00 459.90 40.80 29.00 23.00 43.00 2.70 3.50

2,580.30 16.50 22.50 90.00 8.00

Company Name ForeignHolding

Qty

IssuedQuantity

18/12/1718/12/1715/12/1718/12/1715/12/1718/12/1718/12/1713/12/1718/12/1718/12/1718/12/1718/12/17

18/12/1718/12/1718/12/1718/12/1715/12/1715/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1715/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/17

15/12/1718/12/1718/12/1718/12/1718/12/17

15/12/1712/12/1715/12/1708/12/1715/12/1718/12/1718/12/1718/12/1708/12/1618/12/1712/12/1720/12/1618/12/17

Last Traded

Date

ClosingPrice

Daily Movements Equity on 18-12-2017

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

317.00 65.60 169.00 1.40 7.70 95.00 830.00 1305.00 64.00 55.00 137.60 107.00

121.50 34.00 248.00 198.80 73.50 31.70 15.80 115.00 52.00 127.00 13.00 1.20

136.00 78.00 15.50 23.00 16.60 12.00 .60 .20

331.80 102.00 57.00 90.00 15.00 2.00 5.00

135.00 13.30 71.00

14.00 24.00 3.60 1.20 .70

22.35 16.00 416.10 41.00 29.00 23.00 43.00 2.70 3.60

2580.30 16.50 22.50 90.00 7.20

9,824,423,715 2,210,457,600 1,115,625,000 1,174,890,966 1,011,240,962

20,592,094,360 5,324,018,400

26,086,000,000 2,963,150,272

440,329,120 128,230,011,040

6,840,254,377

32,129,839,786 3,412,125,000

97,669,871,271 19,297,817,233 3,675,000,000 2,070,736,640 8,712,003,168

54,648,000,000 2,600,000,000

17,456,428,500 2,154,323,886

828,838,761 23,322,055,880 18,033,489,531 6,859,705,250 4,600,000,000

26,225,717,201 803,250,000 715,060,063 122,813,220

71,944,004,563 5,581,966,547 9,948,534,665

15,806,002,872 3,031,111,125

200,000,000 284,034,537

7,955,357,220 14,515,703,112 2,950,092,600

890,542,534 1,597,477,752 9,005,005,922

600,000,000 1,260,000,907

448,000,000 1,059,686,512 2,579,282,465 4,395,520,435 6,900,354,946 1,069,942,589

13,677,197,695 17,219,820,159 9,800,000,000 7,756,381,800 2,442,303,105

810,000,000 6,450,280,429

30,322,679 32,155,215 7,379,300

839,207,830 130,909,054 198,347,028

6,129,082 18,832,912 45,227,919 7,904,610

924,200,620 63,114,384

262,380,332 100,150,347 388,008,247 89,727,247 48,561,179 63,529,520

539,872,921 472,672,030 49,863,998

138,152,460 165,121,882 752,144,500 170,011,840 229,935,565 431,255,155 200,000,000

1,579,434,724 66,758,289

1,182,104,583 609,047,461 209,555,052 46,991,091

172,984,053 174,725,141 165,116,627 94,409,300 49,681,733 58,281,685

1,085,893,283 41,514,200

63,507,979 66,262,980

1,788,913,897 499,935,000

1,796,724,341 20,000,000 66,230,403 5,513,942

84,179,678 237,865,594 46,517,498

317,676,753 6,377,711,170 2,800,000,000

3,006,000 147,992,140 35,998,700 68,729,481 5,894,070

333.00 65.60 0.00 1.40 0.00 95.50 830.00 0.00 64.30 57.80 138.00 107.00

122.00 34.20 250.00 203.00 0.00 0.00 16.10 117.90 52.00 127.00 13.10 1.20

136.20 80.00 15.60 0.00 17.00 12.00 0.70 0.20

332.90 104.50 57.00 90.00 15.40 2.10 5.00

136.00 13.40 71.30

0.00 24.00 3.70 1.20 0.80 0.00 0.00 0.00 0.00 0.00 0.00 43.00 2.70 3.60 0.00 16.50 0.00 0.00 7.20

317.00 65.60 0.00 1.40 0.00 95.00 830.00 0.00 63.10 55.00 137.00 106.50

121.00 33.60 248.00 198.80 0.00 0.00 15.80 115.00 52.00 127.00 13.00 1.10

135.00 78.00 15.50 0.00 16.60 12.00 0.60 0.20

331.00 100.70 56.90 90.00 15.00 2.00 4.80

135.00 13.30 71.00

0.00 24.00 3.60 1.20 0.70 0.00 0.00 0.00 0.00 0.00 0.00 43.00 2.70 3.40 0.00 15.90 0.00 0.00 6.90

4470 19680

0 1400

0 668

522070 0

655490 138770

3361980 312701

269512 27278

173335 8229

0 0

1336288 33132 26000

127 59810 4500

4715921 418841 30612

0 229368

552 1054065

3400 9154208 1109227

16617 180

9310 141060

5528 947125 142496 21306

0 2544

943593 4800

65380 0 0 0 0 0 0

880898 2700

340005 0

7111207 0 0

221

iud.fï kufk;gdp ngaH

,Wjp tpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE

CIFL (TS)ENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)

BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)KOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)

CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS

CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)

PC PHARMASTANDARD CAPITAL

CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]

ACCESS ENG SLDOCKYARD (+)

1,174,760 1,541,202

341,685 172,601,447

25,100

45,500 21,500

2,559,915 4,030,431

593,559 14,294,168 9,930,871

182,561,716 76,419

72,074,170 3,350

10,849,905 30,226,660 51,270,776 75,258,525

506,423 29,637,811

19,807 5,069,925

4,773,370 128,962 21,305

654,500 203,404 16,300

1,351,011 7,075,427

1,607,888 615,156 204,926

1,734,812 10,602 17,551 84,837 47,413

3,936,800 10,147

25,300 3,841,009

15,415,801

461,130

93,418,838 38,209,980

62,958,930 688,160,000 59,070,988

375,000,000 56,800,400

83,426,733 33,000,014

500,000,140 65,481,650

16,000,000 224,000,000 95,040,000

187,323,751 2,750,000

300,000,000 31,400,000 39,998,000 80,000,000 53,725,463

561,750,000 4,773,346

117,960,106 30,000,000 23,545,000

20,988,090 20,737,500 1,919,600

66,428,660 25,500,000

176,028,410 24,000,000

282,207,320

21,870,000 72,900,000 15,750,000 29,712,375

666,562 1,742,490 5,808,290

24,000,000 283,000,000

1,500,000

101,000,020 5,540,828

50,495,900

10,751,200

1,000,000,000 71,858,924

11.50 4.40

36.10 21.30 44.00

0.80 24.00 0.80

147.50 200.00 949.50 990.00 340.00 237.10 190.40 157.00 540.10

1,662.10 2.50

15.80 17.30 39.60

113.10

700.00 550.00

1,350.00 6.00

140.00 1.90 1.20 2.30

48.00 62.10 51.50

147.50 344.50 420.00 529.40 40.00 1.00

400.10

0.10 52.10

7.80

107.00

24.00 89.50


Qty

IssuedQuantity

18/12/1714/12/1715/12/1715/12/1714/12/17

23/11/1704/01/1618/12/17

18/12/1718/12/1718/12/1718/12/1715/12/1730/09/1611/12/1715/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/17

18/12/1718/12/1712/12/1718/12/1730/11/1715/12/1714/12/1718/12/17

15/12/1715/12/1715/12/1718/12/1718/12/1715/12/1729/11/1718/12/1718/12/1715/12/17

18/12/1705/12/17

15/12/17

14/12/17

18/12/1718/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

11.50 4.40 33.20 21.30 42.00

.80 25.00 .80 .00

147.40 202.00 949.80 990.00 369.00 240.00 190.00 157.00 540.00 1652.00

2.50 14.90 17.30 39.00 115.00

675.00 550.00 1151.20

6.10 140.00 2.00 1.20 2.30

48.00 62.00 51.50 145.00 350.00 490.00 530.00 39.00 1.00

401.00

.10 53.00

7.80

107.00

24.00 89.50

724,027,695 3,027,904,000 2,132,462,667 7,987,500,000 2,499,217,600

66,741,386 792,000,336 400,000,112 52,385,320

2,360,000,000 44,800,000,000 90,240,480,000

185,450,513,490 935,000,000

71,130,000,000 5,978,560,000 6,279,686,000

43,208,000,000 89,297,092,052 1,404,375,000

75,418,867 2,040,709,834 1,188,000,000 2,662,939,500

14,691,663,000 11,405,625,000 2,591,460,000

398,571,960 3,570,000,000

334,453,979 28,800,000

649,076,836

1,049,760,000 4,527,090,000

811,125,000 4,382,575,313

229,630,609 731,845,800

3,074,908,726 1,440,000,000

283,000,000 600,150,000

10,100,002 288,677,139

24,000,000,000 6,431,373,698

59,620,970 687,023,157 53,414,320

374,906,190 56,800,400

82,642,607 32,900,014

500,000,140 61,877,977

15,813,024 220,421,622 90,323,660 12,344,296 2,697,256

297,123,009 31,353,530 33,641,602 79,963,120 53,184,488

532,027,920 4,772,852

117,567,412 29,704,234 23,471,396

19,116,889 20,715,357 1,880,734

66,354,729 25,427,355

176,028,410 24,000,000

281,556,920

21,291,426 71,661,278 15,504,467 29,333,024

596,139 1,618,150 5,529,010

20,543,490 279,276,581

1,242,640

101,000,020 5,356,372

50,495,900

10,690,200

999,466,760 71,423,280

11.50 0.00 0.00 0.00 0.00

0.00 0.00 0.90 0.00

147.50 202.00 949.90 990.00 0.00 0.00 0.00 0.00

540.00 1680.00

2.60 15.80 17.40 39.00 115.90

675.00 550.00 0.00 6.10 0.00 0.00 0.00 2.30

0.00 0.00 0.00

145.40 350.00 0.00 0.00 39.00 1.00 0.00

0.10 0.00

0.00

0.00

24.00 89.50

11.50 0.00 0.00 0.00 0.00

0.00 0.00 0.80 0.00

147.40 202.00 948.00 988.00 0.00 0.00 0.00 0.00

540.00 1650.00

2.50 14.90 17.30 39.00 112.40

675.00 550.00 0.00 6.00 0.00 0.00 0.00 2.30

0.00 0.00 0.00

145.00 350.00 0.00 0.00 39.00 1.00 0.00

0.10 0.00

0.00

0.00

23.70 89.50

33350 0 0 0 0

0 0

80490 0

1622 404

38922 1061210

0 0 0 0

16740 221060 244828 38516 37575

39 50737

1350 82500

0 613042

0 0 0

86068

0 0 0

4934 32550

0 0

312 100500

0

22500 0

0

0

289902 221960


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

CONSTRUCTION AND ENGINEERING

DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

LANKEM DEV.LANKEM DEV.[R.0000]MTD WALKERS

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE

ADAM CAPITALADAM INVESTMENTS (+)

CEYLON LEATHER (DS)HAYLEYS FABRIC

ODEL PLC

ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)

SINGHE HOSPITALS

A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELS[X.0000]

3,220,999 1,389,046

153,884,343

113,751,985 28,967,540 39,716,455 3,398,995

1,598,497,818 3,049,086

182,988,598 802,924,959 301,645,227

1,484,540,350 48,652,680 66,631,298

880,122

4,922,662 25,498,599

655,164 9,455,441

485,250 8,357,164

171,730 1,722,580

247,792

427,998,175 188,058 151,814 210,147

3,192,769 65,069,867

2,200

2,583,765 100,867

7,807,659 2,793,486 1,054,456

330,552 304,087 630,060

459,791,675 12,537,225

148,057 19,999

12,649,585 33,986,134

64,615 37,585

8,373,476

60,000,000 60,000,000

167,647,568

405,996,045 183,097,253 196,386,914 122,997,050

1,954,915,000 75,000,000

574,563,623 1,387,501,097 1,165,397,072 2,035,038,275

779,000,000 136,492,280 180,000,000

1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353

252,000,242 898,552,400

34,234,069 207,740,888

272,129,431

1,137,533,596 528,457,545 25,527,272 8,345,454

1,409,505,596 223,732,169

398,225,895

336,290,010 51,876,976

442,775,300 129,600,000 180,030,942 96,650,427 31,621,477

105,600,000 500,829,564

2,046,645,686 5,859,000 5,625,000

1,456,146,780 47,066,447 43,267,000 7,000,000

36,011,056

6.00 3.40

23.00

55.00 182.30 177.00 23.20 5.40

244.80 125.00 149.00 58.00 13.30 12.20 54.00 20.50

3.00 2.60 5.10

17.80

0.70 0.30

60.40 14.00

20.80

25.00 10.90 83.50 69.00 4.60

61.00

1.80

28.50 54.90 50.00 17.00 14.80 7.40

28.00 14.00 8.50

65.00 52.00 8.60

16.80 26.50

290.00 15.90


Qty

IssuedQuantity

18/12/1718/12/1718/12/17

18/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1712/12/1718/12/17

18/12/1718/12/1715/12/1718/12/17

18/12/1718/12/17

27/09/1718/12/17

14/12/17

18/12/1715/12/1715/12/1718/12/1718/12/1718/12/17

18/12/17

18/12/1711/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/17

14/12/1715/12/1718/12/1718/12/1715/12/1711/12/1718/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

6.10 3.50 23.00

55.00 182.50 177.00 23.20 5.40

240.20 125.00 149.00 58.00 13.40 12.50 50.10 20.50

3.10 2.60 5.10 17.80

.70 .30

60.10 14.30

20.90

25.50 11.00 83.50 69.00 4.60 61.00

1.80

28.50 54.90 50.00 16.10 14.80 7.40 29.80 14.00 8.50 .00

65.00 58.50 8.60 17.20 28.60 280.10 15.70

720,000,000

3,855,894,064

22,329,782,475 33,378,629,222 34,760,483,778 2,853,531,560

10,556,541,000 18,360,000,000 71,820,452,875

206,737,663,453 67,593,030,176 27,066,009,058 9,503,800,000 7,370,583,120 3,690,000,000

4,104,000,000 9,672,000,000 5,113,896,557

19,340,756,483

176,400,169 269,565,720

2,067,737,768 2,908,372,432

5,660,292,165

28,438,339,900 5,760,187,241 2,131,527,212

575,836,326 6,483,725,742

13,647,662,309

716,806,611

9,584,265,285 2,848,045,982

22,138,765,000 2,203,200,000 2,664,457,942

715,213,160 885,401,356

1,478,400,000 4,257,051,294

194,022,011,033 380,835,000 292,500,000

12,522,862,308 790,716,310

1,146,575,500 2,030,000,000

572,575,790

59,960,799 14,209,842

167,499,304

404,263,065 176,905,139 194,159,948 122,761,554

1,954,864,000 65,100,469

573,854,271 1,377,384,527 1,153,892,152 1,948,286,810

779,000,000 136,272,126 177,523,255

1,365,729,700 3,719,469,117 1,002,716,958 1,086,455,353

252,000,142 898,552,400

34,087,073 207,533,525

271,879,431

1,119,606,648 505,585,232 24,429,424 8,183,610

1,363,414,478 221,415,513

398,225,895

335,019,153 51,260,315

442,295,076 129,269,958 178,758,178 96,569,309 31,262,942

105,207,181 444,577,319

2,010,255,697 3,795,972 5,483,159

1,452,835,805 45,846,325 42,457,960 6,916,289

21,937,083

6.50 3.80 23.10

55.00 182.50 177.10 23.20 5.40

249.00 126.00 150.00 59.00 13.50 12.50 0.00 20.50

3.10 2.60 0.00 18.00

0.70 0.30

0.00 14.30

0.00

25.50 0.00 0.00 69.00 4.60 61.00

1.80

28.50 0.00 50.00 16.10 14.80 7.70 29.80 14.00 8.50 0.00 0.00 0.00 8.80 17.20 0.00 0.00 17.00

5.60 2.50 23.00

55.00 180.20 177.00 23.20 5.40

240.20 125.00 148.50 57.60 13.20 12.50 0.00 20.50

3.00 2.60 0.00 17.80

0.70 0.20

0.00 14.00

0.00

25.50 0.00 0.00 69.00 4.60 61.00

1.80

28.50 0.00 50.00 16.10 14.80 7.20 29.80 14.00 8.20 0.00 0.00 0.00 8.60 17.20 0.00 0.00 15.70

4141174 2498454 126596

137500 6179905 341660 62640 1161

368702 7748144

134978206 5443294 589547

13 0

240793

184501 14040

0 2085629

1470 41114

0 339909

0

128 0 0

13800 2300 6100

10575

142529 0

23150 161

36304 49510

60 2800

12346 0 0 0

49162 1445

0 0

41285


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARDDIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURY

ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA (DS)MARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA

MIRAMAR (TS)

E - CHANNELLING

PC HOUSE

ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS

CITGUARDIAN CAPITAL

C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE

EQUITY TWO PLC

19,347,593 30,765

116,265,938 65,356

110,130,900 716,344

141,690,953 27,336,269 6,867,443

23,245 146,459

1,197,208 127,620 355,050 229,818

2,688,825 228,458 219,071 37,527 84,073

206,621

347,585

1,012,604

1,865,432

5,015,762 6,688,033 4,542,474

98,470 3,061,017

15,055,980 1,425,176

9,944,969

59,974 329,120

834,566 130,625 37,658

72,603,040 21,143

22,837,266 328,716 44,578

1,144,658,248 84,704

103,682,236 130

1,305,577 106,635

123,782

75,514,738 9,000,000

139,637,494 20,000,000

577,500,000 242,000,000

493,308,514 53,728,000

600,000,000 57,573,897

161,200,010 228,000,000 30,391,538 20,000,000 40,297,530 50,000,000 46,000,000

110,886,684 2,186,040

200,000,000 201,746,915

2,750,000

122,131,415

343,400,001

12,657,555 82,978,868 99,451,059 6,604,000

349,367,119 25,602,730 12,856,830

89,034,626

6,588,636 25,833,808

48,750,000 10,200,036 13,379,850

199,881,008 12,000,000

138,240,000 17,429,274 17,500,770

1,243,029,582 66,000,000

600,000,000 360,000

147,964,860 12,000,000

31,000,000

20.00 43.90 16.30 50.10 6.20

13.10

1.10 6.40 0.70

11.80 4.50 1.90

28.00 19.00

120.00 19.10 37.60 9.30

1,080.60 87.40 3.50

61.90

5.80

0.10

35.20 86.00 45.70 63.10 11.30 86.00 15.90

22.70

75.10 31.90

45.40 84.00 6.00

18.10 70.60 10.50 40.00 45.30 17.20 88.00 7.20

1,481.70 13.90 14.10

50.00


Qty

IssuedQuantity

14/12/1718/12/1718/12/1715/12/1713/12/1718/12/17

18/12/1718/12/1715/12/1718/12/1703/07/1718/12/1718/12/1715/12/1718/12/1718/12/1711/12/1715/12/1718/12/1714/12/1718/12/17

24/02/15

18/12/17

14/12/17

18/12/1715/12/1718/12/1715/12/1718/12/1713/12/1715/12/17

15/12/17

15/12/1718/12/17

15/12/1712/12/1718/12/1718/12/1718/12/1718/12/1715/12/1718/12/1718/12/1718/12/1718/12/1706/12/1718/12/1715/12/17

18/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

20.00 44.00 16.10 48.00 6.20 13.10

1.10 7.10 .70

12.00 4.50 1.90 28.00 19.00 115.00 21.90 41.00 9.30

1092.00 90.00 3.50

61.90

6.00

.10

35.30 86.00 45.30 67.00 11.70 86.00 15.90

22.70

80.00 30.20

49.90 84.00 6.00 18.10 70.90 10.50 40.00 45.20 17.20 89.00 7.20

1200.00 13.90 14.40

50.00

1,510,294,760 395,100,000

2,276,091,152 1,002,000,000 3,580,500,000 3,170,200,000

542,639,365 343,859,200 420,000,000 679,371,985 725,400,045 433,200,000 850,963,064 380,000,000

4,835,703,600 955,000,000

1,729,600,000 1,031,246,161 2,362,234,824

17,480,000,000 706,114,203

170,225,000

708,362,207

34,340,000

445,545,936 7,136,182,648 4,544,913,396

416,712,400 3,947,848,445 2,201,834,780

204,423,597

2,021,086,010

494,806,564 824,098,475

2,213,250,000 856,803,024 80,279,100

3,617,846,245 847,200,000

1,451,520,000 697,170,960 792,784,881

21,380,108,810 5,808,000,000 4,320,000,000

533,412,000 2,056,711,554

169,200,000

1,550,000,000

50,317,809 8,962,516

135,966,753 19,127,577

544,258,155 240,854,210

489,508,514 53,728,000

595,247,561 21,302,339

161,000,009 227,737,510 30,222,402 19,993,400 38,732,760 49,233,386 45,556,100

110,762,006 2,120,931

199,421,189 201,746,913

1,678,198

121,819,579

342,981,695

12,337,565 81,172,888 96,890,997 6,578,252

349,217,043 24,249,650 12,855,441

89,008,358

6,563,854 25,792,487

47,908,272 10,116,407 9,088,849

159,975,830 11,871,991

137,529,508 17,238,302 9,107,136

1,242,364,861 65,072,676

600,000,000 240,092

143,151,760 11,649,967

30,862,070

0.00 44.00 16.40 0.00 0.00 13.10

1.20 7.10 0.00 12.00 0.00 1.90 28.40 0.00

120.00 21.90 0.00 0.00

1092.00 0.00 3.50

0.00

6.00

0.00

35.30 0.00 46.00 0.00 11.70 0.00 0.00

0.00

0.00 32.00

0.00 0.00 6.00 18.50 70.90 10.50 0.00 45.30 17.20 89.00 7.20 0.00 13.90 0.00

50.00

0.00 43.90 16.10 0.00 0.00 13.00

1.10 6.30 0.00 12.00 0.00 1.90 28.00 0.00

115.00 21.90 0.00 0.00

1092.00 0.00 3.50

0.00

5.80

0.00

35.30 0.00 45.30 0.00 11.30 0.00 0.00

0.00

0.00 30.20

0.00 0.00 6.00 18.10 70.90 10.50 0.00 45.20 17.00 86.90 7.20 0.00 13.30 0.00

50.00

0 11019 75098

0 0

40470

13384 16237

0 24 0

66500 6647

0 816 22 0 0

4368 0

18900

0

180589

0

35 0

1904 0

49227 0 0

0

0 19926

0 0

3000 85930 2127

30450 0

5660 281270 52770 50940

0 5380

0

240900


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MILLENNIUM HOUSESERENDIB ENG.GRP

HUEJAYTOUCHWOOD (DS)

ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT

AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXPSWADESHI

BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)

C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS

BUKIT DARAHGOOD HOPE

39,367,176 1,528,995

701 3,330,747

201,480 3,598,715

114,258 11,157,706

356,980 593,597

36,847,926 50,406,837 9,031,274 5,299,715

17,004 339,853

4,066,059 7,725,136

187 5,560,886

674,987 38,361

2,016,474 611,616,867

318,247 588,130

13,026,552 116,432

6,805,142 10,200

1,260,056 329,714,911 58,249,456 67,008,710

0 8,350

1,382,809 3,144,600

85,211,504 180,109

4,795

29,169,384 662,327 450,652 36,440

675,406 117,094

1,027,515 4,403

18,285 27,006,307

21,915,161 3,816,681

134,681,320 32,383,250

1,800,000 106,905,600

5,110,560 119,787,360

4,212,500 41,161,913 12,058,200 19,768,428 60,000,000

240,000,000 162,552,920 59,861,512 8,000,000

21,800,000 80,400,000 13,702,823 6,000,000

53,050,410 54,600,000 39,000,000 67,976,891

950,086,080 85,966,670 11,267,863

110,789,384 4,232,771

537,512,430 3,846,300

27,372,000 701,956,580 133,650,000 267,300,000

17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745

149,333

206,601,782 194,633,623 173,510,748 54,916,656

15,200,000 8,876,437 3,620,843 6,033,622

12,000,000 100,900,626

102,000,000 3,883,782

11.00 6.20

38.00 2.60

88.00 43.00

122.00 6.70

24.00 40.30 64.00

113.00 7.10

85.90 72.70 99.00 43.30 74.90

160.00 106.00 100.00 10.20

5.80 34.30

116.50 112.80 92.60 2.50

130.00 64.50 35.70 55.10 64.90

5.00 4.70

18.50 14.00 13.10

180.00 12,812.50

0.90 0.30 5.30 7.00

71.30 490.00

1,110.90 335.10 78.00 77.70

218.00 1,550.00


Qty

IssuedQuantity

18/12/1718/12/17

17/11/1711/03/14

18/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1713/12/1718/12/1715/12/1718/12/1712/12/1718/12/1714/12/1718/12/1718/12/17

18/12/1727/11/1718/12/1718/12/1718/12/1718/12/1711/12/1718/12/1718/12/1718/12/1718/12/17

29/05/1518/12/1718/12/1713/12/1718/12/1715/12/1701/11/17

15/12/1718/12/1718/12/1713/01/16

18/12/1715/12/1718/12/1715/12/1713/12/1718/12/17

18/12/1714/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

11.40 6.20

38.00 2.50

88.00 44.50 122.00 6.70 24.00 41.00 64.00 112.60 7.30 86.00 73.00 99.00 43.30 74.90 160.00 101.60 100.00 10.20 .00 5.80 34.30 116.50 112.80 92.80 2.50

130.00 64.80 35.90 55.10 64.90

5.00 4.70 18.80 14.00 12.90 180.00

10300.00

.90 .30 5.30 7.00

74.00 490.00 1010.10 335.00 78.00 77.70

218.00 1171.00

1,481,494,520 200,776,150

68,400,000 277,954,560

449,729,280 5,150,856,480

513,925,000 275,784,817 289,396,800 796,667,648

3,840,000,000 27,120,000,000 1,154,125,732 5,142,103,881

581,600,000 2,158,200,000 3,481,320,000 1,026,341,443

960,000,000 5,623,343,460 5,460,000,000

397,800,000 1,597,456,939 5,510,499,264 2,948,656,781 1,312,706,040

12,497,042,515 391,954,595

1,343,781,075 500,019,000

1,765,494,000 25,059,849,906 7,364,115,000

17,347,770,000

87,368,450 1,445,373,657 5,537,102,540 4,295,806,998 1,239,691,042 2,009,474,100 1,913,329,063

185,941,604 58,390,087

919,606,964 384,416,592

1,083,760,000 4,349,454,130 4,022,394,489 2,021,866,732

936,000,000 7,839,978,640

22,236,000,000 6,019,862,100

132,910,720 32,383,215

1,798,147 106,098,694

4,932,456 117,384,756

1,837,905 41,037,874 11,925,104 19,357,966 59,910,461

239,789,900 162,431,160 59,514,212 7,542,915

20,931,771 78,805,732 13,531,534 5,812,266

52,686,423 53,240,119 38,911,609 46,704,635

924,800,432 82,119,345 11,145,235

109,411,961 3,794,503

219,773,010 3,768,334

27,189,975 701,956,580 133,401,401 263,995,233

17,473,690 307,520,810 299,302,840 306,843,357 91,717,704 11,072,170

137,020

193,132,025 191,894,909 31,130,155 54,901,056

14,497,734 8,493,174 1,063,257 5,962,898

11,908,200 92,910,776

95,391,181 3,561,719

11.50 6.20

0.00 0.00

88.00 44.50 122.00 6.80 24.00 41.00 64.20 115.00 7.70 0.00 73.00 0.00 43.30 0.00

160.00 0.00

100.00 10.20 0.00 5.90 0.00

116.50 113.70 92.80 2.60 0.00 64.80 35.90 55.80 65.00

0.00 4.70 18.80 0.00 13.10 0.00 0.00

0.00 0.40 5.70 0.00

74.00 0.00

1010.20 0.00 0.00 79.90

218.00 0.00

11.00 6.00

0.00 0.00

88.00 43.30 122.00 6.70 24.00 40.00 64.00 112.50 7.10 0.00 73.00 0.00 43.30 0.00

160.00 0.00

100.00 10.20 0.00 5.80 0.00

116.50 112.50 92.40 2.40 0.00 64.80 35.60 55.00 64.20

0.00 4.70 18.50 0.00 12.90 0.00 0.00

0.00 0.30 5.30 0.00

74.00 0.00

1010.10 0.00 0.00 77.70

215.00 0.00

531374 12620

0 0

17600 1173

128100 760966

2400 12100

718185 2707142 216543

0 73 0

4330 0

16160 0

250000 1020

0 334749

0 11650

213983 29547

4063626 0

65 588390 119860 399369

0 458123

1925 0

1439 0 0

0 3002

276475 0

3700 0

5051 0 0

508397

70565 0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARDDEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

INDO MALAYSELINSINGSHALIMAR

BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA

SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MASKELIYAUDAPUSSELLAWA (+)

AGALAWATTE (+)

LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

MACKWOODS ENERGY

CEYLON PRINTERSLAKE HOUSE PRIN.MERC. SHIPPINGPARAGONRENUKA CAPITAL

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS

COLOMBO CITYE B CREASYGESTETNERHUNTERS

DIALOG (+)

4,682,200 5,561,899 4,491,864

86,291 143,472 400,250

2,487,810 999,507 589,488 673,807 380,499 155,099

3,939,947 660,965 450,913

2,226,996

1,250,000 640,709

10,871,919 423,331

3,783,949

4,130,540

418,583,123 972,094

6,178,021 19,514

152,924,614 649,659

9,515,515 309,490,972

3,178,731

130,110 7,431

1,393,821 158,860 336,000

2,737,825 166,785 217,191

44,140 11,682

1,506,840 4,510,067

7,695,375,076

4,811,400 5,678,247 5,397,840

23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000

169,501,097 20,250,660

202,792,331 23,750,000 23,750,000

236,666,670

21,300,000 72,866,428 46,315,789 53,953,489 19,398,850

25,000,000

532,465,705 335,000,086 52,000,000

109,088,112 500,000,000 58,390,263

747,109,731 821,869,169

100,000,000

600,170 2,937,245 2,844,990 1,000,280

173,798,500

260,000,000 114,000,000 60,800,000

1,272,857 2,535,458 2,657,812 5,145,000

8,143,778,405

1,300.00 700.00

1,726.60

26.00 15.20 25.50 39.00 65.00 82.00 10.10 11.50 8.80

10.10 87.00 52.60 27.40

26.70 23.10 19.30 37.60

20.00

26.70 21.70 19.00 5.50 2.70

20.00 7.50 5.00

2.20

84.90 134.00 52.00 62.00 4.60

2.40 3.90

53.00

907.50 1,200.00

110.10 420.30

13.00


Qty

IssuedQuantity

06/12/1714/12/1715/12/17

18/12/1718/12/1718/12/1707/12/1718/12/1712/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/1718/12/17

18/12/1718/12/1718/12/1718/12/17

18/12/17

18/12/1718/12/1718/12/1715/12/1718/12/1718/12/1718/12/1718/12/17

18/12/17

18/12/1730/11/1711/12/1715/12/1718/12/17

18/12/1718/12/1718/12/17

15/12/1713/12/1715/12/1715/12/17

18/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

1300.00 700.00 2000.00

26.00 15.70 23.50 39.00 65.00 82.00 10.10 11.50 8.80 10.20 87.00 52.60 27.10

45.50 26.80 24.50 19.90 37.60

20.00

26.80 21.70 19.00 5.50 2.70 20.00 7.60 5.10

2.20

84.90 125.20 60.00 75.00 4.60

2.50 4.00 51.00

948.90 1200.00 118.00 425.00

13.00

6,254,820,000 3,974,772,900 9,319,910,544

614,545,438 1,273,000,000

637,500,000 3,115,702,395 1,625,000,000 2,788,000,000 1,212,000,000 1,949,262,616

178,205,808 2,048,202,543 2,066,250,000 1,249,250,000 6,484,666,758

969,150,000 1,945,533,628 1,069,894,726 1,041,302,338

729,396,760

500,000,000

14,216,834,324 7,269,501,866

988,000,000 599,984,616

1,350,000,000 1,167,805,260 5,603,322,983 4,109,345,845

220,000,000

50,954,433 393,590,830 147,939,480 62,017,360

799,473,100

624,000,000 444,600,000

3,222,400,000

1,155,117,728 3,042,549,600

292,625,101 2,162,443,500

105,869,119,265

4,246,496 5,477,686 5,397,840

22,011,933 79,945,482 23,325,022 77,854,054 23,468,139 32,352,237 34,990,114

167,429,077 20,250,660

183,664,078 22,182,595 21,948,751

101,973,675

21,293,000 69,842,613 44,274,102 52,347,437 18,608,900

23,242,719

530,136,600 334,440,700 51,558,750

109,011,612 499,013,400 58,161,236

698,556,312 821,085,604

100,000,000

568,550 2,431,599 2,840,216

906,620 173,552,600

260,000,000 113,792,700 60,527,521

1,169,157 2,503,150 2,262,752 5,082,782

8,135,582,001

0.00 0.00 0.00

26.50 16.00 25.50 0.00 65.00 0.00 10.40 12.10 9.30 10.40 87.30 52.60 27.40

0.00 28.00 25.50 20.00 38.80

20.00

26.80 21.70 19.00 0.00 2.70 21.00 7.60 5.10

2.30

84.90 0.00 0.00 0.00 4.70

2.50 4.00 53.90

0.00 0.00 0.00 0.00

13.00

0.00 0.00 0.00

25.10 15.20 23.50 0.00 65.00 0.00 10.00 11.50 8.70 10.00 87.00 52.60 27.10

0.00 26.60 23.00 19.00 36.50

20.00

26.80 21.30 19.00 0.00 2.70 20.00 7.50 5.00

2.20

84.80 0.00 0.00 0.00 4.50

2.40 3.80 51.00

0.00 0.00 0.00 0.00

12.80

0 0 0

886040 364139 263741

0 178815

0 51500 27715

2807519 2625244

78313 36820 16425

0 799398 221922

1264762 393439

3740

1876 22161 3819

0 415800 550000 347383 45635

13202

8574 0 0 0

185456

64003 1109710

1111

0 0 0 0

2680120


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

TELECOMMUNICATIONS

TRADING

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

SLT (+)

BROWNSC.W.MACKIEEASTERN MERCHANTOFFICE EQUIPMENTSINGER SRI LANKA (+)

TESS AGROTESS AGRO[X.0000]

CFTRADIANT GEMS

812,289,318

6,308,145 371,623

13,401,520 153,340

36,044,070

8,268,754 651,500

1,091,891 638,949

1,804,860,000

70,875,000 35,988,556

117,446,000 833,560

375,628,830

280,000,000 40,000,000

140,196,000 2,400,000

28.00

77.00 46.50 6.10

62.00 42.10

1.10 1.00

5.80 25.00


Qty

IssuedQuantity

18/12/17

15/12/1718/12/1718/12/1715/12/1715/12/17

18/12/1715/12/17

18/12/1707/12/17

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

28.00

77.00 46.50 6.10 61.90 42.00

1.10 1.00

6.00 29.00

50,536,080,000

5,457,375,000 1,673,467,854

716,420,600 51,680,720

15,813,973,743

308,000,000 40,000,000

813,136,800 60,000,000

1,801,221,329

64,138,457 35,729,799

100,294,880 764,970

371,810,343

276,869,710 39,962,256

132,524,632 1,450,536

28.50

0.00 46.60 6.20 0.00 0.00

1.10 0.00

6.00 0.00

28.00

0.00 46.50 6.10 0.00 0.00

1.10 0.00

5.80 0.00

25230

0 165262 113948

0 0

28992 0

4646 0

(+) - December Companies


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

Sector Statistics

BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING

Sector

16,598.42 23,038.05 5,809.36

104.58 2,359.74 1,667.01

843.37 953.58

2,812.27 11,560.34

33.88 546.04

3,877.61 14,198.28 55,777.87

907.93 118.02

17,304.04 26,880.70

174.90 15,408.28

Today

16,626.87 22,951.09 5,809.36

104.58 2,364.27 1,669.33

843.37 951.56

2,816.01 11,554.33

34.99 544.23

3,881.76 14,155.84 55,896.88

944.13 118.16

17,470.42 26,880.70

175.71 15,451.60

Previous

23,991.08 35,738.22 8,443.22

3,632.49 1,944.01 1,116.93 1,169.53 3,313.55

12,891.95 40.69

749.00 6,310.36

20,309.22 67,046.77 1,315.90

148.56 29,804.59 29,513.70

227.62 18,414.98

Today

24,032.20 35,603.33 8,443.22

3,639.46 1,946.71 1,116.93 1,167.05 3,317.95

12,885.25 42.02

746.52 6,317.12

20,248.51 67,189.82 1,368.37

148.74 30,091.16 29,513.70

228.67 18,466.75

Previous

34,420,221 2,494,612

160,796 0

4,779,632 158,418,319

339,909 32,903

612,236 71,093

180,589 1,302,421

11,337,994 517,147 70,565

10,019,532 1,399,876 1,368,853

0 2,705,350

312,847

Value

3,102,359 242,134 325,635

0 703,039

1,484,349 24,171 6,680

87,934 5,017

31,050 87,736

2,053,899 6,597

325 769,531 242,982 352,128

0 207,300 49,306

Volume

651 123 17 0

230 253 16 13

102 13 7

54 345 20 4

481 40

114 0

35 30

Trades

Price Index Total Return Index Turnover

230,544,894 9,782,172 2,548

Holdings in CDS

Quantity Market Value (Rs.)

Total

Domestic

Foreign

87,706,486,377

64,599,034,698

23,107,451,679

2,654,681,979,032

1,875,871,823,892

778,810,155,140

10,102

90

1

Today

DEBT MARKET

Corporate Debt

Value of Turnover(Rs.)


Trades (No.)

0

0

3,000,086

3,325,200

Today Prv.DayGovt. Securities

Value of Turnover(Rs.)


Trades (No.) 0 1

09-JUL-2012

2,600,678

25,900

9

Prv.Day

15-DEC-2017

lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;

ñ, o¾Ylhtpiyr;Rl;b

uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b

msßjegquGus;T

wo,d;W

mQ¾j ÈkKd;dH

wo,d;W

mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH

.kqfokq

úfoaYSh / ntspehL

foaYSh / cs;ehL

tl;=j / nkhj;jk;

m%udKhmsT

fjf


ALLIANCE

ALLIANCE

ALLIANCEALLIANCEARPICO

ARPICO

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

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

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

CDBCDBCDBCDB

CDB

CENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

FIRST CAPITALFIRST CAPITAL

COMM LEASE & FIN

COM.CREDIT

COM.CREDITCOM.CREDIT

BBB

BBB

BBB-BBB-

BB-

BB-

AA(lka)

AA

AA

AA(LKA)

AA

AA

AA

AA(lka)

AA

AAAAAAAAAAAAAAAA

AA

AAAA

AA

BBB-BBB-BBB-

[SL]A-(SO)

[SL]A-

A+A+

A+

A+

A+

A+

BBB+BBB+

A-

[SL]A+

BB(SL)A+(SO)

100

100

100 100 100

100

100

100

100

100

100

100

100

100

100

100 100 100 100 100 100 100 100

100

100 100

100

100 100 100 100

100

100 100

100

1,000

100

100

100 100

100

100

100 100

Company Name Credit Rating(As at date

listing)

Par Value

07-04-201714-12-201715-12-2017

07-11-2017

09-08-2017

06-12-2017

05-01-2016

20-11-201318-12-2014

15-10-2014

10-09-2014

15-12-201709-11-2017

12-12-201710-12-2015

02-12-2014

11-08-2015

14-08-201401-12-2014

13-10-2017

30-11-2017

LastTraded

Date

29/12/14

29/12/14

30/09/1330/09/1329/11/13

29/11/13

29/12/16

25/10/13

06/10/15

29/12/16

06/10/15

06/10/15

29/12/16

29/12/16

06/10/15

22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1325/10/13

25/10/13

25/10/1325/10/13

06/10/15

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

03/06/16

12/12/1312/12/13

01/06/15

17/06/13

01/06/15

01/06/15

12/03/1412/03/14

21/07/15

10/12/15

19/02/1310/12/15

29/12/19

29/12/18

30/09/1830/09/1828/11/18

28/11/18

28/12/24

24/10/23

05/10/20

28/12/21

05/10/20

05/10/23

28/12/21

28/12/24

05/10/20

21/09/2221/09/1921/09/2221/09/1921/09/1924/10/1824/10/1824/10/21

24/10/18

24/10/2224/10/21

05/10/23

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

03/06/21

12/12/1812/12/18

01/06/18

17/06/18

01/06/19

01/06/20

12/03/1912/03/18

21/07/20

10/12/20

18/02/1810/12/20

Maturity Date

Issued Date

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DALLI/BC/30/09/18C16.5ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BD/01/06/18-C2301-8.35CFIN/BC/17/06/18C14.75CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336

28/12/17

28/12/17

29/12/1729/12/17

29/12/17

27/12/17

24/10/18

04/10/18

27/12/17

04/01/18

04/04/18

28/12/17

28/12/17

04/04/18

20/03/1820/03/1820/09/1820/09/1820/12/1724/10/1824/04/1824/04/18

24/04/18

24/10/1824/10/18

04/10/18

18/12/1716/12/1716/12/1731/05/18

31/05/18

29/12/1730/12/17

29/12/17

29/12/17

29/12/17

30/12/17

30/12/1730/12/17

30/12/17

08/06/18

29/12/1708/06/18

Next CouponDue Date

Daily Movements Corporate Debt on 18-12-2017

14.88 17.28 15.99

12.44

13.34

13.96

9.01

8.88

15.88 12.81

13.25 9.50

9.00

9.24

10.00

9.47

20.02

100.00

100.00

81.57 99.50 100.66

104.15

100.00

101.50

100.00

100.00

100.00

100.00

100.00

100.00

94.00

100.00 100.00 100.00 96.87 100.00 100.00 111.85 100.00

100.00

100.00 125.55

100.00

110.00 100.00 100.10 99.83

100.00

100.23 111.14

100.00

1172.57

100.00

101.15

110.34 110.10

100.67

100.00

100.00 100.00

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

Kh fYa%Ksh ^,ehsia;=.; jQ

Èkg&

uqyqK; jákdlu

ó


COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFC

HDFC

HDFC

HNB

HNB

HNBHNB

HNBHNB

HNBHNBHNB

HNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

LOLC

LOLC

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

AA

AA-

AA-

AA-

AA-

AAAAAAAA-

A+(lka)

A+(LKA)

AA-

A+

BBB+

BBB

BBB

BBB

BBB

AA-

A+

A+AA-

sec sri lanka · 6,346.70 6,352.10 price indices all share price index (aspi) today prv.day...

Documents