smd mpi29-aug-2018 · 2018-08-29 · 6,044.67 6,010.23 price indices all share price index (aspi)...
TRANSCRIPT
6,044.67 6,010.23
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,051.15 8,005.26
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
29-08-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,127,702,650
938,408,115
348,178,535
189,294,536
779,524,115
Volume of Turnover (No.)
Domestic
Foreign
19,816,216
14,489,860
5,326,356
Trades (No.)
Domestic
Foreign
3,715
3,362
353
MARKET CAPITALIZATION (Rs.)
2,831,847,138,146
1,127,702,650
0
(2.33)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,878,591,887,443
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,225.18 3,196.97
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 4,783.22 4,741.37
Top 10 Contributors to the change of ASPI
1
S M B LEASING [X]TESS AGROHOTEL SIGIRIYANATION LANKABANSEI RESORTSASIA ASSETRENUKA HOLDINGS [X]PRIME FINANCEORIENT FINANCEAMBEON CAPITAL
Company VWAPrev. Close
0.30 0.60
52.00 0.90 5.40 1.10
13.10 20.00 13.90 4.30
VWADays Close
Change(Rs.)
0.10 0.10 6.50 0.10 0.50 0.10 1.10 1.50 1.00 0.30
Change%
50.00 20.00 14.29 12.50 10.20 10.00 9.17 8.11 7.75 7.50
TOP 10 GAINERS
S M B LEASINGMULLERSLANKA CEMENTHOTELS CORP.LANKA ALUMINIUMMILLENNIUM HOUSERENUKA AGRICITY HOUSINGPEGASUS HOTELSKANDY HOTELS
Company
0.50 0.80 2.80
12.70 63.80 9.20 2.10 4.50
26.60 5.30
VWAPrev. Close
0.40 0.70 2.60
11.80 60.00 8.70 2.00 4.30
25.50 5.10
VWADays Close
Change(Rs.)
(0.10)(0.10)(0.20)(0.90)(3.80)(0.50)(0.10)(0.20)(1.10)(0.20)
Change%
(20.00)(12.50)(7.14)(7.09)(5.96)(5.43)(4.76)(4.44)(4.14)(3.77)
TOP 10 LOSERS
0.20 0.50
45.50 0.80 4.90 1.00
12.00 18.50 12.90 4.00
6,044.67 6,010.23 6,369.26ASPI 6,598.73 6,010.23 (5.10)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 0.60 52.50 0.90 5.40 1.10 13.30 20.00 14.50 4.50
0.20 0.50 46.10 0.80 4.90 1.00 12.40 20.00 13.00 4.10
100,202 5,941 1,842
28,486 560
570,779 4,463
500 443,786 10,226
20,060.50 3,530.60 95,498.80 22,988.80 2,999.00
570,928.00 58,524.20 10,000.00
6,041,437.20 43,879.80
225
19113
55201
28315
0.60 0.70 2.90 12.40 60.10 9.00 2.10 4.80 26.00 5.30
0.40 0.70 2.60 11.60 60.00 7.70 2.00 4.30 25.50 5.10
344,684 2,000
105,700 126 530 500
25,301 5,210
10,407 435
172,333.00 1,400.00
280,420.20 1,481.60 31,803.40 4,369.50 50,622.10 22,630.40 265,403.00 2,260.50
221
3135599
107
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
9.41
1.18
3.24
297
239
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
0
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
29-08-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,225.18 3,196.97 3,671.72 3,810.05 3,196.97 -12.16
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF
ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kohiXh<htqk<kohiXh<htqk<kohiXh<htqk<k
zzzz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!l<!l<!l<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Nation Lanka Finance Nation Lanka Finance Nation Lanka Finance Nation Lanka Finance PLCPLCPLCPLC
Twenty Five (25) Shares for every Twenty Seven (27) Shares.
16-08-2018 17-08-2018 24-08-2018 30-08-2018 06-09-2018 07-09-2018
Issue price Rs. 1/= purpose of which the proceeds are to be utilized to comply with the minimum Core Capital Direction of the regulatory requirement.
National Development National Development National Development National Development Bank Bank Bank Bank PLCPLCPLCPLC
One (01) New Ordinary Voting Shares for every three (03) Ordinary Voting Shares.
11-09-2018 12-09-2018 19-09-2018 26-09-2018 03-10-2018 04-10-2018
Issue Price Rs. 105/= purpose for which the proceeds of the issue are to be utilised to further strenghthen the equity base of the bank and thereby impove the Capital Adequacy, to past finance the growth in the loan portfolio of the Bank.
Ascot Holdings Ascot Holdings Ascot Holdings Ascot Holdings PLCPLCPLCPLC
Five (05) New Ordinary Shares for every two (02) Ordinary Shares.
12-09-2018 13-09-2018 19-09-2018 26-09-2018 03-10-2018 04-10-2018
Issue Price Rs. 20/= the proceeds of the issue are to be utilized for the purpose to invest a sum of Rs. 500,000,000/- in the capital of the Company’s subsidiary Ascot Developments (Pvt) Ltd in order that the said subsidiary may in turn utilize a sum of Rs. 250,000,000/- thereof to refurbish by way of additions and alternations to its commercial building, situated at Darley Road, Colombo 10, and Rs, 250,000,000 to settle its balance outstanding loan to Bank of Ceylon, Corporate Branch.
Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations PLCPLCPLCPLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2,008,125,000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings, statutory dues and funding working capital requirements existed during the period in concern.
Blue Diamonds Blue Diamonds Blue Diamonds Blue Diamonds Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide PLCPLCPLCPLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Futher details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Industries Industries Industries Industries PLCPLCPLCPLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/=, To raise capital considering that the net assets of the company is less than half of its stated capital. )
Adam Capital Adam Capital Adam Capital Adam Capital PLCPLCPLCPLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enchance the working capital of such subsidiaries.)
Adam Investments Adam Investments Adam Investments Adam Investments PLCPLCPLCPLC 01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd,
Network communications (Pvt) Ltd, in order of priority, to enchance the working capital of such companies, after deduction of expenses pertationg to issue.)
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!ලබාෙදන ෙකොටස ්��ය�ෙ# අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
SCRIP DIVIDENDS / ෙකොටස්කර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S
MEETING
ෙකොටස් ��ය�ෙ# �ස්�ම hr<GkivI!%m<ml<
XD
DATE / $නය / Kqgkq
CONSIDERATION (RS.)
ප�ෂ්ඨාව (6.) gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Colombo Investment Trust PLC 01 for 52.0836673227 31-08-2018 03-09-2018 Rs. 7,906,363.20
Colombo Fort Invetments PLC 01 for 41.6666666666 31-08-2018 03-09-2018 Rs. 7,924,800.00 SCRIP DIVIDEND IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAIING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING ෙකොටස්කර ලාභාංශ ෙකොටස් ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස් ලැ9ස්�ගත :;ම හා �� :;ම ප�ප � අ�<ලව මහා සභා �ස්�මක� ෙකොටස් ��ය�ෙ# අ�මැ�ය ලබාගැ=මට යට ෙ!. h{l<sivih<!hr<Gzihl<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njluieK!
CAPITALIZATION OF RESERVES / සං>ත පා#ධ=කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
GENERAL MEETING / ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම
ohiKg<%m<ml< /!yKg<gl<
XC
DATE / $නය / Kqgkq
CONSIDERATION (RS.)
අෙCDEත ලාභය (6.) gVk<kqz<!ogit<th<hMl<!
ohXlkq)'hi*
Singer Industries (Ceylon) PLC 08 : 05 to be notified
Ceylon & Foreign Trades PLC 1 : 1 to be notified
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!
)'hi*)'hi*)'hi*)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Ceylon Tobacco Company PLC 19.00 (Less withholding
tax) Second Interim
Not Applicable 17-08-2018 29-08-2018
Ambeon Capital PLC 0.36 Interim Not Applicable 20-08-2018 29-08-2018
Chevron Lubricants Lanka PLC 2.25 Second
Interim Not Applicable 23-08-2018 03-09-2018
Renuka Capital PLC 0.13 Interim Not Applicable 24-08-2018 04-09-2018
Bansei Royal Resorts Hikkaduwa PLC 0.10 First & Final 27-08-2018 28-08-2018 05-09-2018
Royal Palms Beach Hotels PLC 1.00 First & Final Not Applicable 29-08-2018 07-09-2018
Raigam Wayaba Salterns PLC 0.10 Final 30-08-2018 31-08-2018 10-09-2018
Tangerine Beach Hotels PLC 0.60 First & Final Not Applicable 03-09-2018 12-09-2018
Softlogic Holdings PLC 0.50 (Tax Free) Final Not Applicable 06-09-2018 17-09-2018
Lanka Milk Foods (CWE) PLC 2.50 First & Final 12-09-2018 13-09-2018 21-09-2018
Lanka Aluminium Industries PLC 2.00 Final 14-09-2018 17-09-2018 26-09-2018
Cargo Boat Development Company PLC 1.60 First & Final 18-09-2018 19-09-2018 28-09-2018
Industrial Asphalts (Ceylon) PLC 1.50 Final 18-09-2018 19-09-2018 28-09-2018
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� වFවස්ථාHතෙ) I +ෙශේෂෙය� සඳහ� කර
ෙනොමැ� +ෙටක� ලාභාංශ සාමානF ස�J�ය:� ලබාෙදන, ෙකොටස් ��ෙයෝ අ�මැ�යට යට ෙ!./gl<heqbqe<! ! nguqkqbqz<! slIh<hqg<gh<hm<mize<xq?! hr<gqzihr<gt<?! hr<Gkivi<gtqe<! ohiKhie! kQIliek<kqx<G!njluieK/!
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!
)'hi*)'hi*)'hi*)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Renuka Hotels PLC 1.00 First & Final 18-09-2018 19-09-2018 28-09-2018
Renuka City Hotels PLC 6.00 First & Final 18-09-2018 19-09-2018 28-09-2018
Convenience Foods (Lanka) PLC 5.00 Final 19-09-2018 20-09-2018 27-09-2018
Swadeshi Industrial Works PLC 1.00 Final 19-09-2018 20-09-2018 01-10-2018
Abans Electricals PLC 2.00 Final 20-09-2018 21-09-2018 02-10-2018
Harischandra Mills PLC 25.00 Final 22-09-2018 25-09-2018 03-10-2018
The Kandy Hotels Company (1938) PLC 0.10 Final 26-09-2018 27-09-2018 05-10-2018
Lee Hedges PLC 1.00 Final 27-09-2018 28-09-2018 08-10-2018
C M Holdings PLC 2.00 First & Final 28-09-2018 01-10-2018 07-10-2018
Distilleries Company of Sri Lanka PLC 0.67 First & Final 28-09-2018 01-10-2018 08-10-2018
The Colombo Fort Land & Building PLC 0.15 First & Final 28-09-2018 01-10-2018 09-10-2018
Serendib Land PLC 10.00 First & Final 28-09-2018 01-10-2018 09-10-2018
Lanka Ventures PLC 2.75 Final 28-09-2018 01-10-2018 09-10-2018
Convenience Foods (Lanka) PLC 5.00 Final Dates to be notified
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� වFවස්ථාHතෙ) I +ෙශේෂෙය� සඳහ� කර
ෙනොමැ� +ෙටක� ලාභාංශ සාමානF ස�J�ය:� ලබාෙදන, ෙකොටස් ��ෙයෝ අ�මැ�යට යට ෙ!./gl<heqbqe<! ! nguqkqbqz<! slIh<hqg<gh<hm<mize<xq?! hr<gqzihr<gt<?! hr<Gkivi<gtqe<! ohiKhie! kQIliek<kqx<G!njluieK/!
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
MANDATORY OFFERS / අ�වාLය අLපණය ඉ$Nප :;� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU
OFFEROR අLපණය කර�නා ogijm!Ljehuv<
OFFEREE
අLපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන $නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ$Nප කර� ලබන කාල පNOෙPදය ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ$Nප කරන �ල ((((6....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
SOMAP International Pte.Ltd Anilana Hotels and Properties PLC 06-08-2018 to be notified 1.30
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of Transfer to the
Watch List Reason
Miramar Beach Hotel PLC
9-Jun-08
1-Jan-18 Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 30-SEP-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Central Investments & Finance PLC
10-Sep-13
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
PC House PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer
to the Default
Board
Date of Transfer to
the Watch List Reason
Agalawatte Plantations PLC
15-Jun-16
24-Jan-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years ended 31st December 2015 and 31st December 2016.
7-Jun-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st December 2017
Entrust Securities PLC
26-Aug-16
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
11-Jan-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016.
7-Jun-18 Non submission of Interim Financial Statements for the quarter ended 31-March-2018.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Huejay International Investments PLC
27-Sep-16
1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Blue Diamonds Jewellery Worldwide PLC
27-Sep-16 1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
Swarnamahal Financial Services PLC
19-Jan-17 1-Jan-18
In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
Radiant Gems International PLC
19-Sep-17 9-Mar-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
8-May-18 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Standard Capital PLC 19-Sep-17
1-Jan-18 Non-Submission of Annual Report for the year ended 31-Mar-2017.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Adam Investments PLC 19-Sep-17
26-Apr-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2017.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default
Board
Date of Transfer to the
Watch List Reason
Mackwoods Energy PLC
19-Sep-17 23-Mar-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Janashakthi PLC
-
4-Apr-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Asia Capital PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Arpico Finance Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Industrial Asphalts (Ceylon) PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Browns Beach Hotels PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Development Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ceylon Printers PLC -
2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Distilleries Company of Sri Lanka PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
East West Properties PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Goodhope PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lotus Hydro Power PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Indo Malay PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
MTD Walkers PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Kotmale Holdings PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Madulsima Plantations PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Morison PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the
Default Board
Date of Transfer to
the Watch List Reason
Office Equipment PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Paragon Ceylon PLC
-
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Property Development PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Selinsing PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Singer Finance (Lanka) PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Shalimar (Malay) PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Singer Industries (Ceylon) PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Serendib Land PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Abans Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
AMW Capital Leasing and Finance PLC
- 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Leasing and Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Brac Lanka Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Senkadagala Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC (Taprobane Holdings PLC)
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Trade Finance and Investments PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Bimputh Finance PLC - 3-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Agstar PLC - 13-Jun-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer
to the Default Board
Date of Transfer to
the Watch List
Reason
People’s Merchant Finance PLC -
17-July-2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
17-Aug-2018 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements.
Merchant Bank of Sri Lanka and Finance PLC -
17- July -2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st December 2017.
Nation Lanka Finance PLC
- 31- July -2018
“In terms of Rule 7.5 (c )(1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Lanka Hospital Corporation PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Aitken Spence Plantation Managements PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Mercantile Investments and Finance PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
The Finance Company PLC - 17- Aug -2018
Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Anilana Hotels and Properties PLC
- 23- Aug -2018 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Lucky Lanka Milk Processing Company PLC
- 23- Aug -2018 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Adam Capital PLC - 23- Aug -2018 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Ceylon & Foreign Trades PLC - 23- Aug -2018 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
10
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
DEALING SUSPENDED COMPANIES/ග�ෙද� :;ම අ �Qවා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jogiMg<gz<uir<gz<!fqXk<kq!jogiMg<gz<uir<gz<!fqXk<kq!jogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtug<gh<hm<Mt<t!gl<heqgtug<gh<hm<Mt<t!gl<heqgtug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008
Trading suspended pursuant to a request made by the company, based on the Stay Order
issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� :;ම අ �Qවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
Entrust Securities PLC 05-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
Central Investments & Finance PLC 23-Nov-2017 Trading has been suspended pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
Swarnamahal Financial Services PLC 02-July-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules 7.10.2 (a), 7.10.5 (a), 7.10.6 (a).
AIA Insurance Lanka PLC
20-July-2018
Trading of CTCE.N0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the proposed Voluntary Delisting of fully paif Ordinary (Voting) shares from the official list of the Colombo Stock Exchange.
Morison PLC
17-Aug-2018
Trading of MORI.N0000 & MORI.X0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the De-Listing of the Company from the official list of the Colombo Stock Exchange.
11
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස�්� /බඳ !ෙDදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
$නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Raigam Wayaba Salterns PLC 30-08-2018 Auditorium of the Centre for Banking Studies Central Bank of Sri Lanka, No. 58, Sri Jayawardenapura Mawatha, Rajagiriya.
09.00 a.m.
Tokyo Cement Company (Lanka) PLC
30-08-2018 Auditorium, Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
04.00 p.m.
Colombo Fort Investments PLC 31-08-2018 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.00 a.m.
Colombo Investment Trust PLC 31-08-2018 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 10.30 a.m.
Colombo Trust Finance PLC 31-08-2018 Sri Lanka Foundation Institute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
04.30 p.m.
C T Land Development PLC 04-09-2018
Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.
09.30 a.m.
First Capital Holdings PLC 05-09-2018 Auditorium, the Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
10.00 a.m.
Kelsey Developments PLC 05-09-2018 Auditorium, the Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
10.30 a.m.
Dunamis Capital PLC 05-09-2018 Auditorium, the Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
11.00 a.m.
On’ally Holdings PLC 08-09-2018 Waters Edge, Battaramulla. 10.30 a.m.
Lanka Milk Foods (CWE) PLC 12-09-2018 Auditorium of Sri Lanka Foundation Institute, No. 100, Independence
Square, Colombo 07. 10.00 a.m.
Softlogic Holdings PLC 12-09-2018
“Orchid Room” of Bandaranaike Memorial International Conference Hall (B.M.I,C.H) Bauddhaloka Mawatha, Colombo 07.
10.30 a.m.
Ascot Holdings PLC 12-09-2018
Sri Lanka Foundation, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
03.00 p.m.
Lanka Aluminium Industrial PLC 14-09-2018
Auditorium of the Employers Federation of Ceylon 385 J3, Old Kotte Road, Rajagiriya Sri Lanka.
09.30 a.m.
Panasian Power PLC 14-09-2018
Auditorium of Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.
09.30 a.m.
Acme Printing and Packaging PLC 14-09-2018
Auditorium of the Employers Federation of Ceylon 385 J3, Old Kotte Road, Rajagiriya Sri Lanka.
10.15 a.m.
Asiri Surgical Hospital PLC 14-09-2018 Hotel Janaki, Fife Road, Colombo 05. 11.40 a.m.
Asiri Hospital Holdings PLC 14-09-2018 Hotel Janaki, Fife Road, Colombo 05. 12.00 p.m.
R I L Property PLC 17-09-2018
Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.
09.30 a.m.
The Finance Company PLC 17-09-2018
Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.
10.00 a.m.
12
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස�්� /බඳ !ෙDදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
$නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
LVL Energy Fund PLC 17-09-2018 Auditorium of the Ceylon Chamber of Commerce, No. 50, Navam Mawatha, Colombo 02.
10.30 a.m.
Industrial Asphalts (Ceylon) PLC 18-09-2018
Association of Accounting Technicians of Sri Lanka, No. 540, Ven. Muruththettuwe Anabda Nahimi Mawatha (Formally Thimbirigasyaya Road), Narahenpita, Colombo 05.
10.00 a.m.
Renuka City Hotels PLC 18-09-2018 Conference Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 10.30 a.m.
Cargo Boat Development Company PLC
18-09-2018 Conference Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 11.00 a.m.
Renuka Hotels PLC 18-09-2018 Conference Room, Renuka City Hotel, 328, Galle Road, Colombo 03. 11.30 a.m.
Access Engineering PLC 19-09-2018 The National Chamber of Commerce, Sri Lanka, No. 450, D. R. Wijewardene Mawatha, Colombo 10.
03.00 p.m.
Convenience Foods (Lanka) PLC 19-09-2018 Ceylon Biscuits Limited, Makumbura, Pannipitiya. 03.30 p.m.
Renuka Agri Foods PLC 20-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 02.30 p.m.
Renuka Foods PLC 20-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 03.15 p.m.
Abans Electriacals PLC 20-09-2018 CA Sri Lanka Level 6 03.30 p.m.
Renuka Holdings PLC 20-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 04.00 p.m.
Renuka Capital PLC 20-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 04.45 p.m.
Abans Finance PLC 21-09-2018
Organization of Professional Associations of Sri Lanka, No. 275/75, Prof. Stanley Wijesundara Mawatha, Colombo 07.
09.30 a.m.
Eastern Merchants PLC 21-09-2018
Ground Floor Auditorium, The Ceylon Chamber of Commerce, No.50, Nawam Mawatha, Colombo 02.
02.30 p.m.
Malaweli Reach Hotels PLC 27-09-2018
Registered office of the Company, No. 35, P. B. A. Weerakoon Mawatha, Kandy.
11.00 a.m.
Distilleries Company of Sri Lanka PLC
28-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 10.00 a.m.
Melstacorp PLC 28-09-2018 Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07. 11.30 a.m.
13
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැAස්(ගත සමාග� - ෙශේෂ මහා සභා �ස�්� /බඳ
!ෙDදනය /hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uuuuqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdlqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdlqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdlqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!!!!
ANNUAL REPORTS FOR THE YEAR ENDED 31-03-2018 /2018-03-31 වැ� $න අවස� S වසර සඳහා වාLEක වාLතා 42.14.3129!liIs<!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!!!!!
COMPANY/සමාගම/gl<heq Convenience Foods (Lanka )PLC
Renuka Hotels PLC
Renuka City Hotel PLC
Cargo Boat Development Company PLC
Industrial Asphalts (Ceylon) PLC
CORPORATE DISCLOSURES/සාංග�ක අනාවරණය�/%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!%m<mi{<jlbqe<!outqh<hMk<kz<gt<!!!!!
COMPLETE ANNOUNCEMENT CAN BE VIEWED AT www.cse.lk/ස�TLණ �ෙ!දනය ෙවU අඩ+ෙ) පළ කර ඇත/LPjlbie!nxquqk<kzqje!xxx/dtf/ml!-z<!hiIjubq!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
$නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Raigam Wayaba Salterns PLC 30-08-2018
Centre for Bankig Studies, No. 58, Sri Jayawardenapura Mawatha, Rajagiriya.
09.30 a.m.
Colombo Trust Finance PLC 31-08-2018
Sri Lanka Foundation Instritute, No. 100, Padanam Mawatha, Independence Square, Colombo 07.
05.00 p.m.
Merchant Bank of Sri Lanka & Finance PLC 04-09-2018
Grand Ballroom, Galadari Hotel, No.64, Lotus Road, Colombo 01.
10.00 a.m.
National Development Bank PLC 11-09-2018
Auditorium, 3rd Floor, NDB-EDB Tower, No. 42, Navam Mawatha, Colombo 02.
10.00 a.m.
Ascot Holdings PLC 12-09-2018
Sri Lanka Foundation Instritute, No. 100, Padanama Mawatha, Independence Square, Colombo 07.
03.30 p.m.
R I L Property PLC 17-09-2018
Sri Lanka Foundation Instritute, No. 100, Padanama Mawatha, Independence Square, Colombo 07.
Immediately after the AGM
Housing Development Finance Corporation Bank of Sri Lanka
17-09-2018 Grand Oriental Hotel (Rainbow Room) 01st Floor, No.02, York Street, Colombo 01.
10.00 a.m.
Morison PLC 26-09-2018
Auditorium of the Institute of Chartered Accountants of Sri Lanka, No. 30A, Malalasekera Mawatha, Colombo 07.
10.00 a.m.
COMPANY
සමාගම gl<heq
SUBJECT
+ෂය uqmbl<
DATE
$නය kqgkq
C T Holdings PLC Annual General Meeting 28-08-2018
Odel PLC Corporate Disclosure 29-08-2018
Browns Beach Hotels PLC Annual General Meeting 29-08-2018
14
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-08-29
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැ9ස්�ගත සමාග�වල අධFDෂකව6�ෙ# ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!ghm<cbx<hMk<k<h<hm<m!ghm<cbx<hMk<k<h<hm<m!ghm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<l<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<l<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<l<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධF.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධF.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xhxqlix<xhxqlix<xhxqlix<xk<kqe<!k<kqe<!k<kqe<!k<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැGන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!–kqgkkqgkkqgkkqgk....qqqq
HVA Foods PLC Mr. A. R. H. Fernando Chairman Purchase 28-08-2018
National Development Bank PLC Mr. A. Pathirage Non-Executive Director Acquisition 28-08-2018
CHANGE OF DIRECTORATES /අධFDෂක මWඩල ෙවනස්��/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!
APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<
RESIGNATIONS /ඉIලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<
NAME OF DIRECTOR
අධFDෂකෙ# නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංX $නය osz<ZhcbiGl<!kqgkq
Mr. U. H. C. Priyantha Non-Executive/Independed Director Housing Development Finance Corporation Bank of Sri Lanka
With Immediate effect.
Mr. S. Liyanage
Non-Executive Director
Kegalle Plantations PLC 15-08-2018 Namunukula Plantations PLC
Maskeliya Plantations PLC
Mr. C. S. Karunasena Alternate Director to Mr. P. P. Maddumage The Kandy Hotels Company (1938) PLC 27-08-2018
NAME OF DIRECTOR
අධFDෂකෙ# නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංX $නය osz<ZhcbiGl<!
kqgkq
Mr. I. C. Nanayakkara Non-Executive Director/Deputy Chairman Seylan Bank PLC 01-09-2018
15
Share Prices and Trends 29-08-2018/
MAIN BOARD MAIN BOARD
508 302
61,035 3,900
107,523 5,000 1,370
37,752 500 100 100 151 160 500
1,442 800
9,200 100 500
5,250 101
5,587 201 500 170
2,325 284
2,672,262 3,000
20,000 99,980 1,630 2,000
960 1,000 1,670
500 1,000
100 2,000
326 499 806
1,127 1,358
100 181,494
1,250 99,000 1,000
200,000 795
5,000 35,000 6,000
41,000
110 157
19,580 300
10,000 11,026 4,000
100 500
2,000 7,654 1,500
515 250 460 254 298
4,948 100
1,000 175
1,825 24,000
157 1,000 5,000
500 31,004
100 399
1,060 2,964 1,000
490 600
1,000 1,969 6,989
900 1,182
534 170
3,940 100
1,000 500
3,000 5,100 2,372
100 3,120 2,000
18,834 110 200
7,803
ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACL PLASTICSACL PLASTICSACMEACMEACMEACMEACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA ASSET
ASIA ASSETASIRIASIRIASIRI SURGBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABALANGODABROWNSBROWNSBROWNSBROWNSC T HOLDINGSCARGILLSCARGILLSCARGILLSCARSONSCDBCDBCDBCDBCENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
70.00 15.20 15.10 15.00 15.10 15.00 15.00 15.10 15.00 15.10 39.50 40.50 40.00 79.40 80.00 4.30 4.20 4.40 4.20 4.30 4.40 4.20 4.40
36.00 37.00 35.50 35.00 34.80 45.50 45.00 45.00 45.50 45.20 45.10 45.20 45.50 45.20 64.50 19.80 19.00 22.00 23.00 23.00 22.50 23.00 23.70 1.00 1.10 1.00 1.00 1.00 1.00 1.00 1.00 1.00 1.00
1.10 23.90 24.00 10.00
124.90 14.00 14.10 15.40 14.10 14.00 50.10 50.30 50.40 50.50
180.00 202.80 202.90 203.00 170.00 83.50 82.00 83.50 83.00 97.00 29.00 29.00 28.90 29.00
1,999.80 1,999.90 2,000.00
71.90 71.80 70.00 71.00 71.80 71.90 72.00 70.30 70.00 72.00 71.90 70.00 36.20 37.50 38.00 37.50 39.00
1,325.00 1,325.00
78.00 78.90 79.00 78.10 79.00 78.10
1.30
0.70
0.20
0.50
1.70
0.10
0.30
0.50
0.40
1.00 1.00
6.90
2.60
25.00
0.10
0.20
14
218
2371
2211111161211523211157211911141211114332
17172511325
22
10247412333213126111116331
1211251262211112525163212
1427222
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD 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; 16
Share Prices and Trends 29-08-2018/
MAIN BOARD MAIN BOARD
1,600 100 100 125
1,000 211 301
1,251 21,605
221 6,529
100 925 550 301 314 500 301
11,399 255 415
1,891 100
33,045 5,974
200 400 555 100 125
10,000 1,010
237 1,300 3,573
100 223
20,887 300
2,000 5,969
300 23,000
100 23,167 3,057 7,943
344,917 1,200 1,250
100
855
900
201
8,698
11,270
200
5,480
10,160
3,678 310 820
1,632 100
4,027 120
15,521 200
2,448 2,000 8,000
156 28,005
100 3,210 1,000
20,740 39,500
111,755 28,000
100,510 30,000 1,104
40,437 1,510 3,660
368 352
2,840 1,719
227 966 198
142,910
1,480
44,800
1,500
2,050
300
25,010
45,000
900
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCEL
DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODOCKYARDDOCKYARDDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDURDANSEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANT
78.00 78.80 78.90 78.00 77.70 77.60 77.50 77.10 77.00 77.10 77.00 77.20 77.00 77.50 77.10 77.00 78.00 77.10 77.00 76.90 76.90 77.00 76.60 76.50 76.50 76.40 76.50 46.40 6.30 6.00 6.30 6.40 4.50 4.40 4.30 4.80
882.00 16.00 16.50 16.80
121.00 122.50 123.00 123.50 123.00 122.50 122.50 123.00 123.50 123.00 93.90
94.00
6.40
6.50
6.20
6.40
6.30
6.40
6.50
94.50 97.50 99.00 94.50 94.60 94.50 94.10 94.00 94.10 94.00 95.00 94.50 94.20 94.30 94.40 95.00 13.00 12.90 12.80 12.90 12.80 12.90 12.80 12.90 12.80 12.90 12.80
360.00 56.90 56.00 17.50 17.80 18.00 74.90 4.80
4.90
5.00
5.10
5.00
5.10
5.00
5.10
5.00
0.10
0.30
0.80
2.00
0.20
9.00
2.90
0.20
1.50 0.60
18.00
0.10
311212166291231411
233241
34357
105122212514
101221
151
1062
31111
1
1
3
2
5
1
1
7
139512281121421728
1658633
11382574121
10
2
6
2
2
1
4
6
2
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD 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; 17
Share Prices and Trends 29-08-2018/
MAIN BOARD MAIN BOARD
101 20,090 1,003
26,765 600
6,100 5,955
211 10,700
200 800 800
11,654 700
7,515 400 100 100 300 300 800
3,880 100
1,500 6,000
768 42,342 1,099
401 16,250
229 771
5,000 876 200 139
130,036 100
70,099 9,270 7,370 1,050
200 150 100
1,447 101
5,999 5,756
100 500
31,674 6,835 5,053
20,468 549
200 400 500 165
1,074,305 309 100
1,000 2,893,890
1,000 104,000
1,700 575,595 279,001
230 15,134
141 200
425,010 100
212,266 130 500 200 985
3,295 89,900
500 1,500
500 100 125 496
22,200 100
3,950 480 100 300 395 100
1,050 100
2,200 5,040
10,700 802
4,395 27,342 89,000 5,000
84,286 15,000 15,999 5,132 2,687
EXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHEMAS HOLDINGSHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKH
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA ALUMINIUMLANKA IOCLANKA IOCLANKA IOCLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.
4.10 4.00 4.10 4.00
29.20 29.00 29.00 28.90 15.50 15.60 15.70 15.60 15.50 15.60 60.00 60.70 63.00 63.90 61.00 60.00 60.20
125.00 200.00 200.10 200.00 200.10 200.00
8.80 8.90 8.90
67.90 68.00 93.00
220.10 220.50 170.20 170.00 170.90 170.00 170.00 108.00 107.00 107.10 51.00 51.10 52.00 11.60 21.40 21.60 21.80 21.90 22.00 21.40 21.90 22.00
141.00
140.90 141.00 140.90 141.00 140.00 141.00 140.60 140.50 140.00 140.10 140.00 140.10 140.00 140.00 140.10 140.00
5.30 5.10 8.00 8.10 8.00
52.30 36.00 35.70 35.60 16.00 7.80 8.00 7.90 7.90 7.80 7.90
60.00 30.00 29.90 30.00 41.20 83.50 83.00 83.50 83.90 83.50 83.90 84.00 86.00 4.90 5.00 4.90 5.00 5.00 5.10 5.00 5.00 5.00 5.10 5.10
0.20
0.20
0.30
0.40
2.00
2.20
0.10
6.50
0.80
1.90
0.40
3.00
1.00
1.90
0.10
14382965212132
11111213311
11442251212149154
123132723311
153343
1162
683118162
25174922
171
191113661211125231111111215247
162
175844
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 29-08-2018/
MAIN BOARD MAIN BOARD
8,637 21,513
578,488 12,551 49,733 20,000
700 107
1,894 1,950
100 499
1,199 340
4,437 500
1,500 1,600
20,400 600
1,667 8,600 5,050
451 932 311
1,643 2,224
578 751
1,380 131 139
2,349 1,500 2,500
100 100
8,896 200 950 950
10,000 12,348 1,230
752 2,000 1,100 3,929
500 5,613
300 100
1,200 778
1,373
1,025 22,000 8,885
16,090 2,163
16,000 1,013
10,030 805
1,000 450 375
4,204 1,000
118,678 5,902 1,352
500 201
25,100 100
10,001 8,991
662
978
888
345
3,230
6,502 2,830 1,240 2,976
825 210
15,528 110
339,902 4,470
200 100,000
200
976 100 153 109 541
14,459 2,127 5,166
102 1,848 6,600
LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LB FINANCELOLCLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMULLERSNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NATIONS TRUSTNATIONS TRUSTNAWALOKAOVERSEAS REALTYPAN ASIAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPIRAMAL GLASSR I L PROPERTY R I L PROPERTY RENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
5.00 5.10 5.10 5.10 5.10 5.00
16.00 17.50 17.60 16.50 17.40 17.30 17.40 17.50 17.60 17.80 18.00 17.60 17.90 18.00 17.90 18.00 18.10 13.60 13.70 13.80 13.90 14.00
117.00 90.00 7.40 7.80 7.70 5.60 5.60 5.50 6.00 4.70 4.50 4.60 4.70 4.80 4.50 4.50
50.10 50.00 0.70
113.00 113.90 113.00 113.50 113.60 113.80 113.60 113.80 113.80
90.30 91.00 4.40
16.50 13.80 13.80 2.90
19.80 19.70 19.90 20.00 19.90 19.80 20.00 15.00 4.40 7.30 7.20 2.10 2.00
226.00 13.20 13.50 9.40
9.00
12.40
13.20
13.30
10.00 10.40 85.30 87.00 88.00 87.90 88.00 0.60 0.50 0.50 0.40 0.20
0.30
279.50 280.00 282.00 282.90 280.10 280.00 280.10 281.00 281.50 281.00 281.00
0.20
0.10
0.70 0.90 2.00
0.50
0.20
1.60
0.60
0.20 0.10
0.30
1.30
0.40
0.10
0.10
1.00 0.10
0.10 5.30
10723
158134411113112
13127252265934362111131349
12411523411647
17776323263451
21631273325
4
4
3
13
67521222
1611
18
2
21122645244
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 29-08-2018/
MAIN BOARD MAIN BOARD
1,052 10,627 11,000 9,600
200 100
150,000 10,500 50,101
105 2,825 3,395 5,000 2,000
400 3,000
150 33,112 4,712
117 674
1,882 100
504,350 109
24,392
11,999
480
4,770
200
2,782
5,000
286
2,022
200
4,814
6,500 1,415
110 115,494
200 144,625
1,000 4,937 6,497 2,301
200 9,860
400 1,000
1,140 500
2,100 950 502 296 300 992 300 600 100
1,749 101
21,330 37,875
100 21,453
100 7,071
10,000 20,100 5,288 3,788 7,925
110
161
1,000
20,234
1,550
15,000
1,220
100
550
110
780
110
99,800 730
11,307 10,000 5,100
13,863 1,200 3,050 2,468 9,989
12,000 1,060
18,840 54,322
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESINGER SRI LANKASINGER SRI LANKASLTSLTSLTSLTSLT
SLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL
281.50 281.00 280.20 280.00 281.50 280.00 280.50 280.00 280.50 280.00 279.50 280.00 279.50 76.50 76.60 76.50 76.60 76.50 76.50 76.30 76.50 76.30 76.50 75.00 43.70
43.80
43.80
43.70
43.80
43.70
43.80
44.00
43.80
44.00
44.50
45.00
11.00 10.80 11.40 2.00 2.10 2.00
40.90 33.00 33.00 22.00 21.90 22.00 21.80 21.90
22.00 21.00 21.70 21.00 21.70 42.50 42.00 42.50 42.90 43.80 44.90 24.80 30.80 30.50 30.50
103.80 31.00 30.90 31.00 30.80 30.50 30.20 30.10 30.00 24.40
24.50
24.80
25.00
25.50
25.00
24.60
25.00
24.70
24.70
24.60
24.50
11.00 11.10 11.20 11.00 11.10 11.10 11.20 11.10 84.00 6.60 6.60 6.70 6.60 6.60
0.60
0.10
2.00
0.60
0.90
1.10
0.50
0.10
0.10
0.20
0.10
43551216413212131
2211537191
6
8
1
3
1
5
2
1
2
2
8
132
171722443112
316122115
11122
1591
10143843
121
1
1
6
3
2
2
1
5
2
1
1
1854
111037222133
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
Share Prices and Trends 29-08-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
500 108 101 110 210
2,446 1,500
200 3,800
55,000 200 114 460 435 100 195
3,000 1,000
10,000 13,000
500 101 510 930
435,100
539 999
2,800 200
5,001 199 600
11,200
1,500 1,260 1,157
300
10,000
806 800 344 228
2,600 4,926
600 500 220
23,649
400 21,150 6,379
373 6,800
15,150 8,280 2,983
100 2,000
400 3,880 1,693 4,601
47,700
18,580
4,242 2,238
100 101 100 300
13,900 6,500
100 10,937 1,000 3,063
100 5,200
29,000 4,700
11,400 1,100 4,387
12,700 6,650 8,279
500 6,500
362 17,549 22,600 1,200
20,059 1,500 3,500
12,000 1,000 6,914
101 1,010 2,700 2,753
11,800
VALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAYORK ARCADE
ALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKAASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAGALADARI
GALADARIGALADARIHATTONHATTONHVA FOODSHVA FOODSHVA FOODSHVA FOODSLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCE
65.50 65.00 4.70 4.60
85.00
15.20 15.00 15.10 15.00 3.10 3.20 7.90 7.50 7.80 8.60 9.10 8.90 8.80 8.70 8.80 1.90 2.00 5.40 0.60
0.70
13.40 9.90
10.00 10.40 11.40 3.90 3.80 1.90
5.30 5.40 5.10 2.60
2.50
45.00 44.00 45.00 45.20 31.00 4.30 4.40 4.30
13.80 7.00
7.10 7.00 7.30 7.20 5.00 5.10 5.00 5.10 3.20 3.10 3.20 3.10 3.20 3.10 1.90
1.80
10.80 10.90 11.90 11.20 7.70 9.00
13.20 13.20 13.30 13.40 13.10 13.40 13.20 13.10 13.00 13.10 13.20 13.10 13.20 13.30 13.40 13.50 13.40 13.50 13.40 13.50 13.60 13.50 13.60 13.70 13.60 13.70 13.60 13.50 13.70 13.50 13.60 13.50 13.60
0.20
0.40
0.10
0.20 0.10
0.20
0.70
0.10
12121
2312322322121371221
24
11115324
1431
1
682147213
16
1375337521142355
5
42121246151415
183
1016
1164121671
194361622126
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XD
Total Trades 2,237
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
Share Prices and Trends 29-08-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
4,979 2,372 2,916 4,000 4,284 2,851 1,000
500 19,695 6,680 5,845
24,199 12,739 30,750 65,849
400 2,500
500 1,000 2,500 5,020 4,029 7,951
790 200
10,182 500
22,300 124 300
1,065 200 200 120
8,641 10,000
100
10,000
101
10,000 200 300
20,900 20,146
200,000 88,001
106,904 5,000
200 4,030
100 29,751
100 176 260
1,724 110 100 100 340
5,501 2,800 1,223 2,612
300 14,909 19,950
200 1,351
165 500
1,500 500
199,054 283,000
50,000
700,010
5,450 1,985
991 3,000
100 150
4,000 400,750
150 6,500
187 700
2,001 2,001
200 11,472 2,000
100 3,364
100 2,000
343 2,070
769 100 100
ORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALSERENDIB ENG.GRPSERENDIB HOTELSSERENDIB HOTELSSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKA
TAL LANKATAL LANKATAL LANKATESS AGROTESS AGROTESS AGROUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSAGSTAR PLCAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSARPICOASIA CAPITALBLUE DIAMONDSBLUE DIAMONDS[X.0000]CFTCFTCFTCFTCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINDISTILLERIESDISTILLERIESDISTILLERIESEAST WESTEAST WEST
13.50 13.40 13.50 13.60 13.50 13.50 13.60 13.50 13.60 13.50 13.60 13.70 13.80 13.90 14.00 14.10 14.00 14.10 14.00 14.20 14.30 14.40 14.50 22.80 25.60 25.50 20.00 2.10 2.10 4.00 4.10 4.00 7.30
15.60 15.50 7.80 5.10
5.20
5.10
5.40 5.50 5.40 5.30 5.20 5.30 5.20 5.10 5.20 5.30
28.00 25.00 25.00 25.40 12.50 12.90
12.50 12.10 12.30 0.60 0.50 0.60
275.00 275.00 275.00 275.50 18.30 18.50 18.80 18.50 18.40 18.30 18.40 18.30
0.50 0.20
0.10
0.20
3.90 4.10 4.30 4.40 4.50 4.20 4.30 1.20 1.30 1.20
150.00 6.80 0.60 0.30
3.30 3.40 3.30 3.40 2.00 2.10 2.00
19.80 19.70 19.70 15.90 16.00
1.60
1.50
0.10 0.50
0.10
0.90
0.20
0.10
0.50
0.30
0.10
0.30
0.10
0.10
1.10
0.50
1.00
0.10
75122231
1148969
241111122
1122615324123231
4
2
412443
28922311112
52111354811
11121242
512
1
14
22211184181235
16415112
13211
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD
XD XD XD XD XD XD
Total Trades 681
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
Share Prices and Trends 29-08-2018/
WATCH LIST WATCH LIST
5,600 6,443 5,000 1,557 7,466 1,000 1,000
17,200 1,000 5,000 7,500
72,900 1,271 5,200 1,000 1,800
100 123,000
2,215 100
1,000 2,371 4,400
12,000 2,790 3,300 2,223
600 2,000
100 20,500 16,000 1,000 1,000
300 1,000 5,000
26,486 2,000
101 400 500
1,000 2,150
1,114,435 12,131
500 24,588
282 350
7,056 11,237
5,001
155
43,663
200EAST WESTEAST WESTEAST WESTEAST WESTEAST WESTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA HOSPITALSLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLUCKY LANKAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSNATION LANKANATION LANKAODEL PLCODEL PLCODEL PLCPDLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER IND.SINGER IND.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE
CO.[X.0000]THE FINANCE CO.[X.0000]
15.50 15.90 16.00 15.90 16.00 2.80 2.70 2.80 2.70 2.80 2.70 2.60
41.00 4.90 4.80 4.90 4.80 1.20 6.90 7.50 7.00 7.10 7.00 8.00 8.40 8.50 8.40 8.00 7.60 7.70 7.60 7.70 7.80 7.70 7.80 7.70 7.60 0.80 0.90
24.50 25.40 25.40
110.00 14.00 14.10 14.00 14.10 14.00
158.00 164.00
2.70 1.20
1.20
1.30
1.20
1.20
0.10
0.10
0.10
0.10
1.40
0.10
4.00 0.10
3521
12325233
1134121821172467423189421149232351951
131194
2
2
14
1
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR
Total Trades 338
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 23
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+) (TS)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCENAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDCOLOMBO TRUSTCOM.CREDITLOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBIMPUTH FINANCEBRAC LNKA FNANCECIFL (TS)COMM LEASE & FIN
3,041,047 461,441
506,764,100 29,490,939 6,422,355 3,507,192
43,960 218,891
15,780,774
319,949,483 63,382,553
277,497 142,046,178 45,600,222
695,286 9,486,243 1,956,249
24,259,735 1,007,160 4,086,177
25,183,006 58,023,915 8,894,959
88,730,392 2,457,533
102,840,869 116,079,723 62,753,410 63,659,597 13,209,609 11,897,071 2,741,662
861,190,070 295,332
7,600 1,582,594,104
2,627 280,448
1,902,338 33
35,629 123,203,365
5,166,305 60,600 22,703 5,000
1,169,760 1,851,961
458,015 170,892,244
65,033
19,671 1,999,999
2,150 122,786,358
3,910 12
45,500 32,630
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480
46,299,223 8,005,984
65,013,174
945,709,403 265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 177,463,062 237,612,188 40,134,948
442,561,629 200,000,000
1,579,862,482 1,191,766,772
614,066,101 280,902,248 56,308,252
181,995,082 184,104,010
1,091,406,249 58,863,350
63,610,181 2,501,390,534
50,000,000 180,000,130 66,230,407 5,608,355
72,233,816 318,074,365
4,200,000,000 148,018,370 79,200,000 6,707,650
62,958,930 688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 107,733,344 237,943,274 83,426,733
6,377,711,170
525.20 64.50 1.10
97.00 2,000.00 1,049.50
83.00 72.90 94.00
123.00 95.10 28.90
220.60 170.00 107.10 26.50 22.00 90.00 41.20
117.00 113.80 91.00 90.00
13.80 20.00 15.00 0.40 0.30
280.30 76.30 44.70 75.00 11.10 65.40
13.20 3.20
10.10 7.80
17.50 400.00 44.50 31.00 3.10
13.90 20.00 5.20 7.80 5.10
28.00 25.00
275.10
18.30
150.00 6.80
29.40 40.90 0.80 2.00
Company Name ForeignHolding
Qty
IssuedQuantity
20/07/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1815/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1828/08/1829/08/1828/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/18
29/08/1829/08/1829/08/1828/08/1823/11/1729/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
530.00 64.50 1.10 97.00
2000.00 965.00 83.00 72.90 94.10
123.00 99.10 28.90 220.50 170.00 107.10 27.00 22.00 90.00 42.80 117.00 113.80 91.00 90.00
13.80 20.00 15.00 .60 .30
279.50 76.30 45.00 75.00 11.10 65.90
13.70 3.20 12.50 7.90 17.50 435.00 45.20 31.00 3.10 14.50 20.00 5.10 7.80 5.30 28.00 25.40 275.50
18.10 22.35 150.00 6.80 29.00 42.00 .80 2.00
16,149,569,124 2,173,392,000
923,128,616 21,210,119,619 40,000,000,000 6,731,996,760 3,842,835,509
583,636,234 6,111,238,356
116,322,256,569 25,210,790,129 2,926,125,000
87,236,545,309 16,523,887,970 5,355,000,000 1,714,828,780 4,983,575,366
42,768,000,000 2,060,000,000
16,339,217,076 20,195,296,456 21,622,709,108 3,612,145,320
6,107,350,480 4,000,000,000
23,697,937,230 476,706,709 184,219,830
78,736,900,114 4,296,319,628 8,135,180,165
13,807,800,750 12,114,609,364 3,849,663,090
839,654,389 8,004,449,709
505,000,000 1,404,001,014 1,159,032,123 2,243,342,000 3,214,404,812 9,860,305,315
13,020,000,000 2,057,455,343 1,584,000,000
491,079,654 3,509,616,000 1,901,994,752 9,375,000,000
16,211,250,157
1,218,076,786 448,000,000
1,115,625,000 893,043,966
3,167,360,314 9,731,879,907
66,741,386 12,755,422,340
30,329,933 32,161,695
839,207,830 201,619,996 18,983,127 6,135,882
45,351,019 7,909,333
64,272,966
937,954,495 262,427,818 100,156,947 391,241,522 90,729,796 48,596,019 63,529,520
223,061,776 472,672,030 49,863,998
138,153,236 175,973,782 236,942,117 40,132,832
431,255,155 200,000,000
1,579,434,724 1,182,113,583
609,099,461 273,104,678 48,594,326
180,129,400 180,046,045
1,086,006,177 58,823,700
63,507,979 1,911,202,034
49,993,500 179,672,443 66,230,403 5,513,942
72,232,071 317,676,753
4,200,000,000 147,992,140 79,198,700 5,894,070
60,834,760 687,023,157 62,272,216
374,906,190 58,285,995
66,262,980 20,000,000 7,380,994
130,909,444 84,179,678
237,865,594 82,642,607
6,377,711,170
0.00 64.50 1.10 97.00
2000.00 975.00 83.50 0.00 94.10
123.50 99.10 29.20 221.00 170.90 109.00 0.00 22.00 90.00 42.80 117.00 113.90 91.00 0.00
13.90 20.00 15.00 0.60 0.30
283.00 76.60 45.00 78.40 11.20 65.90
13.70 3.20 0.00 7.90 0.00 0.00 45.20 31.60 3.20 14.50 20.00 5.20 7.80 5.50 28.00 25.50 276.00
18.10 0.00
150.00 7.50 29.00 0.00 0.00 2.10
0.00 64.50 1.00 97.00
1999.80 965.00 82.00 0.00 93.90
120.80 94.00 28.90 218.10 170.00 107.00 0.00 21.40 90.00 41.20 117.00 113.00 90.30 0.00
13.70 19.70 15.00 0.40 0.20
279.50 76.30 43.20 74.00 11.00 65.00
12.60 3.10 0.00 7.50 0.00 0.00 44.00 30.20 3.10 13.00 20.00 4.80 7.80 5.10 28.00 25.00 275.00
18.10 0.00
150.00 6.80 29.00 0.00 0.00 2.00
0 64500
570928 15229
3117940 4855
2242238 0
106690
50526082 6649362 373242 250817
35663639 934578
0 1672860
67590 19819 67626
1694222 2094558
0
250857 354054
1780170 172333 20061
80502845 3526676 2506251
37850877 1601423
40429
150 171140
0 8056
0 0
100797 81007 39509
6041437 10000 53035 78000
2362125 112840 748943
1910031
1720 0
28050 5131 1450
0 0
10938
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
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
MAIN BOARD
ENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)NATION LANKAPEOPLE'S MERCHSENKADAGALASINGER FINANCESWARNAMAHAL FIN (TS)THE FINANCE CO.[X.0000]THE FINANCE CO.TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODRAIGAM SALTERNS
DISTILLERIESKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA[X.0000]
CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONS (TS)PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
21,500 10
1,709,956 164,224,853
460,313 5,954,393
368,180 5,793,841 2,264,817
41,709 25,115
4,030,431
623,573 17,738,804 10,180,496
182,607,540 80,665
12,294,611 29,824,895 51,310,045 35,330,757 30,063,310
529,425 19,807
5,314,968
4,791,684 132,582 20,905
659,500 260,124
5,649,168
84,239,977 3,555
16,300 1,401,111
582,769 1,653,847
204,683 1,764,470 3,939,800
10,147
58,967
10,602 85,354 35,300
3,841,383
15,415,801
547,830
33,000,014 3,006,000
165,717,222 753,489,783 67,500,000 72,475,061
202,074,075 500,000,140 100,000,000 57,966,232 56,800,400 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
282,207,320
4,600,000,000 31,400,000
176,028,410 24,000,000
72,900,000 21,870,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290
101,000,020 5,540,828
50,495,900
10,751,200
24.00 2,580.30
8.30 0.90
10.10 90.00 14.00 1.70 1.20 2.70
64.00
124.90 203.00 882.00
1,324.60 520.10 152.00 630.00
1,800.00 2.00
13.50 9.00
24.80 103.10
704.20 619.00
1,440.40 5.10
130.00 2.10
19.70 185.00
1.20 0.70
46.40 34.00 46.00
125.00 0.70
400.00
28.60
373.80 625.00
0.10 54.00
7.00
95.00
Company Name ForeignHolding
Qty
IssuedQuantity
04/01/1608/12/1629/08/1829/08/1828/08/1820/12/1629/08/1829/06/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1827/08/1828/08/1829/08/1827/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
27/08/1829/08/1829/08/1829/08/1827/08/1829/08/18
29/08/1829/08/1829/08/1828/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1828/08/18
28/08/18
28/08/1815/08/1827/03/1828/03/18
20/08/18
30/07/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
25.00 2580.30
8.00 .90
10.10 90.00 14.00 1.70 1.30 2.70 59.90 .00
124.90 203.00 882.00 1325.00 520.00 152.00 645.50 1828.00
2.00 13.50 9.00 24.80 103.80
700.00 618.00 1434.00
5.10 137.00 2.10
19.70 180.00 1.20 .70
46.40 39.00 56.90 129.80
.70 399.90
28.00
390.00 624.90
.10 55.00
8.40
95.00
792,000,336 7,756,381,800 1,375,452,943 1,306,048,957
681,750,000 6,450,280,429 2,829,037,050
850,000,238 120,000,000 156,508,826
3,635,225,600 52,385,320
1,998,400,000 51,967,985,181 83,825,280,000
248,129,040,575 1,430,275,000 6,079,696,000
50,400,000,000 96,705,833,400 1,123,500,000 1,592,461,431
42,960,114 744,000,000
2,427,489,500
14,779,812,978 12,836,512,500 2,764,991,840
338,786,166 3,315,000,000
592,635,372
90,620,000,000 5,809,000,000
211,234,092 16,800,000
3,382,560,000 743,580,000 724,500,000
3,714,046,875 198,100,000 600,000,000
968,201,520
249,160,876 3,630,181,250
10,100,002 299,204,712
32,900,014 3,006,000
165,124,295 752,146,400 66,760,289 68,729,481
201,852,461 500,000,140 94,450,200 49,683,245 56,800,400 61,877,977
15,814,274 252,007,577 90,526,654 12,369,807 2,697,752
33,641,914 79,963,120 53,198,941
558,016,420 117,568,012
4,772,852 29,707,354 23,471,396
19,117,526 20,723,007 1,880,734
66,354,729 25,427,355
281,556,920
4,567,871,037 31,353,530
176,028,410 24,000,000
71,661,482 21,299,347 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
596,139 5,529,010
101,000,020 5,356,372
50,495,900
10,690,200
0.00 0.00 8.50 0.90 0.00 0.00 14.10 0.00 1.30 2.80 60.00 0.00
124.90 203.00 899.90 1325.00
0.00 0.00
645.50 0.00 2.10 13.50 9.40 24.80 103.80
0.00 618.00 1434.00
5.10 0.00 2.20
19.80 180.00 1.20 0.00
46.40 39.00 56.90 129.80 0.70 0.00
0.00
0.00 0.00 0.00 0.00
0.00
0.00
0.00 0.00 8.00 0.80 0.00 0.00 14.00 0.00 1.20 2.70 59.90 0.00
124.90 202.80 882.00 1300.00
0.00 0.00
645.00 0.00 2.00 13.20 9.00 24.80 96.00
0.00 615.00 1429.90
5.00 0.00 2.10
19.70 180.00 1.20 0.00
45.00 38.90 56.90 125.00 0.70 0.00
0.00
0.00 0.00 0.00 0.00
0.00
0.00
0 0
170959 22989
0 0
16264750 0
72392 19054 5092
0
1249000 1117028 197586
3447840 0 0
12903 0
50622 253392 15025 43375 12373
0 6768 7162
167878 0
47115
63136 6660
147600 0
25797 546 114
496213 1400
0
0
0 0 0 0
0
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
25
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
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKA
SINGHE HOSPITALS
LANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELS
91,146,405 38,002,988 6,189,893
153,973,256
97,648,347 31,549,596 44,950,091 3,398,995
1,598,999,001 2,935,349
174,430,279 784,162,115 304,954,904
1,503,682,869 378,852,311 78,750,024
868,662
9,733,145 24,798,599 9,122,332
485,250 8,357,164
439,299
2,569,961
247,792
426,540,853 92,058
441,971 937,003
3,371,646
2,200
65,063,685
1,870,001 105,031
3,742,228 1,068,397
306,902 318,920
12,537,225 145,057
4,503 11,195,751
32,988 30,885 65,491
110,131,600
1,000,000,000 71,858,924
120,000,000
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
1,368,000,000 3,720,000,000 1,086,559,353
252,000,242 898,552,400
1,002,724,815
207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596
398,225,895
223,732,169
336,290,010 53,994,979
442,775,300 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000
20,000,000 577,500,000
15.10 56.00 5.00
7.70
45.40 180.00 170.00 18.10 4.00
200.00 93.00
140.00 50.10 10.40 21.70 49.00 15.60
3.80 1.90
18.40
0.50 0.20 4.30
8.90
25.40
24.00 10.00 74.90 61.00 4.40
1.30
41.00
25.00 40.60 34.80 11.80 6.30
25.00
52.00 75.00 8.00
229.20 40.90 39.00 5.10
Company Name ForeignHolding
Qty
IssuedQuantity
29/08/1829/08/1829/08/18
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/18
29/08/1829/08/1829/08/18
29/08/18
29/08/18
29/08/1829/08/1829/08/1828/08/1829/08/18
24/08/18
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
15.10 56.00 5.00
7.60
45.20 180.00 170.00 19.00 4.00
207.50 93.00 140.00 50.00 10.40 21.70 50.00 15.60
3.80 1.90 18.30
.60 .20 4.30
8.90
25.40
24.00 10.00 74.90 61.00 4.40
1.30
41.00
25.80 41.00 36.90 12.40 6.40 25.00 .00
52.00 65.00 8.00
226.00 38.20 34.50 5.10
15,100,000,000 4,024,099,744
600,000,000
1,290,886,274
18,432,220,443 36,253,256,040 33,385,775,380 2,226,246,605 7,819,660,000
15,000,000,000 53,470,498,056
194,254,012,120 58,386,393,307 21,164,398,060 25,878,187,635 7,328,151,047 2,808,000,000
5,198,400,000 7,068,000,000
19,992,692,095
126,000,121 179,710,480
4,311,716,705
1,848,893,903
6,912,087,547
27,300,806,304 5,284,575,450 1,911,992,673
509,072,694 6,201,824,622
517,693,664
9,173,018,929
8,407,250,250 2,192,196,147
15,408,580,440 2,124,365,116
608,897,690 790,536,925
194,022,011,033 304,668,000 421,875,000
11,649,174,240 1,604,400,000
368,100,000 780,000,000
2,945,250,000
999,463,720 71,423,688
119,960,799
167,500,204
404,299,125 194,747,264 194,159,948 122,761,554
1,954,864,000 65,101,776
574,247,916 1,376,596,769 1,154,196,620 1,948,334,435 1,192,543,209
149,332,205 178,786,230
1,365,753,100 3,719,469,117 1,086,455,353
252,000,142 898,552,400
1,002,716,958
207,533,525
271,880,531
1,120,005,018 506,535,250 24,436,315 8,184,210
1,363,539,808
398,225,895
221,429,213
335,052,683 53,800,575
442,296,178 178,758,641 96,569,309 31,274,942
2,010,255,697 3,796,572 5,483,427
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155
15.20 56.90 5.20
7.80
46.00 180.00 170.00 20.00 4.10
207.50 93.70 141.00 51.00 10.40 21.70 50.00 15.70
3.90 2.00 18.90
0.60 0.20 4.50
8.90
25.40
24.00 10.00 74.90 0.00 4.40
0.00
41.80
25.80 41.00 37.00 12.40 6.40 25.00 0.00 52.50 65.10 8.10
270.00 40.90 39.00 5.30
15.00 56.00 4.90
7.60
45.00 180.00 170.00 17.50 4.00
200.00 93.00 138.20 50.00 10.00 21.00 49.10 15.40
3.80 1.90 18.00
0.50 0.10 4.10
8.60
24.50
23.90 10.00 74.90 0.00 4.40
0.00
41.00
25.80 40.20 34.80 11.60 6.00 24.90 0.00 46.10 65.00 8.00
226.00 38.20 34.50 5.10
3283007 179069
4822740
358510
5888194 82800 17000 56278
191946 10146473
465094 692745320
105352 94462 87968 1344
385582
3056 21460
721520
99528 201602 43880
158295
25484
473672 3000
14830 0
39094
0
52153
464 3723
93116394 1482
70905 600
0 95499
650 5099018
32947 41686 2229 2261
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
26
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
KINGSBURY
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHMIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.LEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
CARGO BOATCITY HOUSINGCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLC
387,523
27,336,269 4,165,109
535,660 459,826,890
98,663 107,754,086 33,986,134
128,696 64,614
108,120 355,060 167,157
2,708,825 19,325,553 8,248,265
116,222,664 228,803 221,871 37,527 84,073
205,021
646,471,506 2,907,534
347,585
1,133,854
1,875,432
7,803,436 6,703,712 4,533,685
15,048,980 10,068,514 1,460,471
4,050,236 95,670 61,081
331,800
126,725 42,658
72,306,882 362,417 45,796
1,145,190,508 244,073,291
1,999,715 4,373
1,377,190 123,782
242,000,000
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056
139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 25,602,730 89,034,626 12,856,830
356,869,666 6,604,000 6,588,636
25,833,808
10,200,036 13,379,850
199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000
16.00
5.40 0.70
13.80 7.00 5.10
12.00 15.30 1.80
22.80 25.50 18.50 49.80 17.50 15.50 14.20
12.30 31.50 9.00
1,010.00 85.00 2.50
1.20 13.80 61.90
4.30
0.10
22.80 70.00 38.40 70.00 17.00 13.10
8.80 47.50 59.40 22.30
65.00 4.30
16.80 25.50
100.10 16.50 7.20
11.40 85.10
29.00 59.00
Company Name ForeignHolding
Qty
IssuedQuantity
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1828/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1824/02/15
29/08/18
27/03/18
29/08/1829/08/1829/08/1829/08/1828/08/1829/08/18
29/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1816/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
16.00
4.90 .70
13.80 7.00 5.10 12.00 14.90 1.80 22.50 25.50 18.40 50.00 16.70 15.50 11.00
12.30 31.60 8.90
999.90 74.30 2.60
1.30 13.10 61.90
4.30
.10
23.70 70.00 39.00 73.00 17.00 13.30
8.80 49.00 59.60 22.50
67.40 4.80 16.80 30.00 103.00 16.60 7.20 11.40 88.00
30.40 58.70
3,872,000,000
290,131,200 420,000,000
1,457,280,000 3,505,806,948 1,044,390,005 6,026,262,708
720,116,639 410,400,000 986,487,600 774,984,219 370,000,000
2,006,816,994 875,000,000
1,170,478,439 511,356,995
1,717,541,176 1,449,000,000
997,980,156 2,207,900,400
17,000,000,000 504,367,288
1,208,102,483 1,788,480,000
170,225,000
525,165,085
34,340,000
288,592,254 5,808,520,760 3,818,920,666 1,792,191,100 1,513,588,642
168,424,473
3,140,453,061 313,690,000 391,364,978 576,093,918
663,002,340 57,533,355
3,358,000,934 444,446,487
1,751,827,077 20,509,988,103 5,760,000,000 1,686,799,404
63,825,000
2,356,250,000 1,829,000,000
240,860,870
53,728,000 598,247,561 105,210,843 444,591,069 168,427,463 398,786,180 45,846,325
227,737,510 42,460,374 30,223,362 19,993,400 38,869,555 49,258,386 50,317,809 21,937,083
135,972,353 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,002,952,069 129,269,958
1,678,198
121,819,579
342,981,695
12,346,738 81,172,928 96,892,732 24,279,915 89,008,358 12,855,441
355,983,864 6,578,268 6,564,379
25,792,487
10,116,407 9,088,974
159,975,830 17,238,952 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,910,936 30,862,370
16.00
5.40 0.70 14.80 7.10 5.40 0.00 15.00 1.90 22.80 26.00 18.40 0.00 16.70 15.60 0.00
13.00 31.60 8.90
999.90 74.30 2.60
1.30 13.10 0.00
4.40
0.00
23.90 72.50 39.00 73.00 0.00 13.30
9.10 49.00 59.60 22.50
67.50 4.80 16.80 30.00 103.00 16.60 7.30 11.40 88.00
30.40 0.00
16.00
4.90 0.60 13.80 7.00 5.10 0.00 14.90 1.80 22.50 25.50 18.40 0.00 16.70 15.50 0.00
12.10 31.60 8.90
999.90 74.30 2.40
1.20 13.10 0.00
4.30
0.00
22.00 70.00 36.20 73.00 0.00 12.40
8.60 49.00 59.60 22.50
67.40 4.30 16.00 30.00 103.00 16.50 7.20 10.80 85.00
30.40 0.00
52720
2999 305128
3051 316433 20831
0 270
124074 19137
265403 368
0 334
135808 0
29678 632 45
2000 743
26011
488896 498
0
25972
0
99418 1561517 375330
73 0
58524
239579 735
4768 248
2157 22630
372742 330 103
266713 13470 88150 18730
30 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
27
LAND AND PROPERTY
MANUFACTURING
MOTORS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MILLENNIUM HOUSESERENDIB ENG.GRP
COMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLCAGSTAR PLC[X.0000]BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)SINGER IND. (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
39,546,627 28,852,604
16,348 39,288,620
701 64,704
120 3,330,747
199,091 9,410,916
118,558 11,157,706
175,211 682,720
36,837,781 50,839,990 8,849,529 5,231,681
34,952 969,638
2,494,459 7,740,038 5,686,498
673,045 38,561
2,016,474 597,939,908
317,897 476,991
12,648,092 115,129
5,706,445 591,252
321,327,891 58,544,431 66,335,001
1,293,278 3,498,615
85,221,504 187
159,018 4,795
8,350 0
28,696,435 662,327 458,255 36,440 10,200
471,489 95,882
1,027,560 18,285
5,821,630
134,681,320 32,383,250
12,000,000 138,240,000
1,800,000 66,000,000
360,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 27,372,000
701,956,580 133,650,000 267,300,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 149,333
307,526,310 17,473,690
206,601,782 194,633,623 173,510,748 54,916,656 3,846,300
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
8.70 7.30
70.50 16.00 24.60
110.00 1,481.70
2.60
70.00 40.00 80.00 4.20
19.00 29.00 60.20 76.50 6.50
78.00 67.90 78.10 35.70 60.00 89.10 85.10 11.00
4.40 30.50 75.10 88.00 85.10 2.00
42.90 30.50 24.60 30.10
15.00 11.40 13.40
135.00 167.50
12,812.50
3.90 5.00 0.60 0.30 2.60 7.00
164.00
49.70 360.00 927.00 88.90 84.00
Company Name ForeignHolding
Qty
IssuedQuantity
29/08/1829/08/18
24/08/1829/08/1828/08/1829/08/1829/08/1811/03/14
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1821/08/1829/08/1829/08/1829/08/1829/08/1827/08/18
29/08/1824/08/1829/08/1829/08/1827/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1820/08/1829/08/1802/08/18
29/08/1829/05/1529/08/1829/08/1829/08/1813/01/1629/08/18
29/08/1829/08/1829/08/1824/08/1829/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
9.00 7.30
70.50 16.20 30.00 110.00 1490.00
2.50
70.00 40.00 80.00 4.40 19.00 29.00 60.20 76.50 6.50 78.00 67.00 78.00 37.40 60.10 96.00 86.00 11.00 .00 4.50 30.50 75.00 86.00 97.00 2.10 44.90 30.80 24.50 30.00
15.00 11.40 13.50 131.50 164.00
10100.00
3.90 5.00 .60 .30 2.70 7.00
164.00
49.60 360.00 801.00 90.00 84.00
1,171,727,484 236,397,725
846,000,000 2,211,840,000
44,280,000 7,260,000,000
533,412,000 277,954,560
357,739,200 4,791,494,400
337,000,000 172,880,035 229,105,800 573,284,412
3,612,000,000 18,360,000,000 1,056,593,980 4,669,197,936
543,200,000 1,702,580,000 2,870,280,000
822,169,380 4,726,791,531 4,646,460,000
429,000,000 1,597,456,939 4,180,378,752 2,621,983,435
846,216,511 9,749,465,792
360,208,812 1,075,024,860 1,174,258,800
21,409,675,690 3,287,790,000 8,045,730,000
4,489,542,600 3,498,014,270 1,268,080,914
810,000,000 1,869,927,288 1,913,329,063
1,199,352,609 87,368,450
123,961,069 58,390,087
451,127,945 384,416,592 630,793,200
755,440,000 3,195,517,320 3,356,521,461 1,066,800,000 8,475,652,584
133,810,720 32,383,215
11,872,191 137,529,508
1,798,147 65,099,306
240,092 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,529,987 7,546,375
20,935,771 78,809,832 13,532,784 52,691,111 53,248,701 38,911,609 46,704,635
924,916,272 82,120,010 11,145,933
109,433,176 3,795,758
219,782,160 27,191,175
701,956,580 133,402,095 264,065,371
299,302,840 306,843,357 91,727,404 5,814,266
11,072,291 137,020
307,520,810 17,473,690
193,136,884 191,897,557 31,140,155 54,901,056 3,768,534
14,497,734 8,493,314 1,063,257
11,908,200 93,000,044
9.00 7.30
0.00 16.20 0.00
110.00 1490.00
0.00
70.10 40.50 80.00 4.40 19.80 29.70 63.90 79.00 6.50 78.00 68.00 0.00 37.40 60.10 96.70 86.00 0.00 0.00 4.50 0.00 75.20 88.00 0.00 2.10 45.00 30.80 25.60 31.00
15.20 11.40 13.50 0.00
165.00 0.00
3.90 0.00 0.60 0.30 2.90 0.00
164.00
49.60 360.00 830.00 0.00 84.00
7.70 7.30
0.00 15.50 0.00
110.00 1490.00
0.00
70.00 39.50 79.40 4.20 19.00 28.90 60.00 76.40 6.20 78.00 67.00 0.00 35.60 60.00 96.00 83.00 0.00 0.00 4.40 0.00 75.00 85.30 0.00 2.00 42.00 30.50 24.40 30.00
15.00 11.40 13.40 0.00
164.00 0.00
3.90 0.00 0.60 0.30 2.60 0.00
158.00
47.50 360.00 801.00 0.00 84.00
4370 1460
0 417357
0 110000
2980 0
41869 16466
155060 91989 41330
1087625 576964
9434214 235494
780 74677
0 61240 31803 3937
788928 0 0
26014 0
7507 1824098
0 520660 118210
1808987 1022651 2319850
119699 57011 8046
0 1970
0
21255 0
1201 600
280420 0
101956
1198 132480 16078
0 207312
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
28
MOTORS
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
DIRI SAVI BOARD
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
SATHOSA MOTORS
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY
LAKE HOUSE PRIN.MERC. SHIPPING
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSPARAGON
4,403
30,797,699
3,816,504 4,682,172 5,559,914 4,491,864
256,902 400,250
2,487,810 866,435 573,856
1,317,488 4,169,807
617,452 611,531 455,182
1,912,624
89,172 956,577
10,927,916 2,085,072
148,490 3,780,642
4,130,540 1,250,000
380,499
418,682,614 816,329
5,535,990 3,603,646
152,506,200 513,751
9,981,775 310,720,860
19,514 3,218,111
7,431 1,393,821
2,944,923 169,785 217,191 505,732
130,110 158,860
6,033,622
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
202,792,331 20,250,660 23,750,000 23,750,000
200,962,555
83,750,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000 21,300,000
169,501,097
532,465,705 335,000,086 52,000,000
582,278,117 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245 2,844,990
260,000,000 182,400,000 60,800,000
173,798,500
600,170 1,000,280
380.00
210.00
1,172.00 1,300.00
613.40 1,497.60
14.10 20.90 37.80 52.30 80.90 7.90 5.60 4.50
69.00 45.20 21.80
10.00 20.50 20.50 7.20
11.20 27.80
12.80
7.00
30.00 17.80 13.90 7.70 2.90
22.00 6.60 4.60
4.90 1.70
130.00 70.00
2.00 3.00
52.80 4.00
59.90 64.70
Company Name ForeignHolding
Qty
IssuedQuantity
27/08/18
29/08/18
29/08/1817/08/1829/08/1820/08/18
29/08/1821/08/1827/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/18
29/08/1829/08/1827/08/1829/08/1829/08/1827/08/18
24/08/18
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1827/08/1829/08/1829/08/18
29/08/1824/08/18
07/08/1829/08/18
29/08/1827/08/1829/08/1829/08/18
27/08/1828/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
400.00
202.00
1170.00 1350.00 717.00 1350.00
14.00 20.90 37.00 52.30 70.00 7.90 6.00 4.50 67.50 45.20 22.70
10.40 20.50 20.30 7.20 11.20 26.80
13.00 45.50 7.00
30.00 18.10 14.00 7.70 2.90 22.00 6.60 4.60
4.80 1.70
133.00 75.00
2.00 3.00 55.00 4.00
59.00 54.00
2,292,776,360
21,420,000,000
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
333,272,718 522,500,000
3,019,834,629 1,307,500,000 2,750,600,000
594,277,500 1,135,637,054
91,127,970 1,638,750,000 1,073,500,000 4,380,983,699
837,500,000 1,493,761,774
949,473,675 1,704,000,031
604,279,077 539,288,030
320,000,000 969,150,000
1,186,507,679
15,973,971,150 5,963,001,531
722,800,000 4,483,541,501 1,450,000,000 1,284,585,786 4,930,924,225 3,853,813,139
534,531,749 170,000,000
381,841,850 199,149,300
520,000,000 547,200,000
3,210,240,000 695,194,000
35,950,183 64,718,116
5,964,302
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
22,012,339 23,325,230 77,856,186 23,471,284 32,353,553 67,705,824
183,666,498 20,250,660 22,184,919 21,948,751 86,573,258
79,946,314 69,845,627 44,274,404
216,178,681 52,348,037 18,609,100
23,242,719 21,293,000
167,429,569
530,160,600 334,448,600 51,561,325
580,878,117 499,013,400 58,161,236
698,562,312 837,001,900
109,011,612 100,000,000
2,431,599 2,840,223
260,000,000 182,184,531 60,527,521
173,552,600
568,550 906,620
0.00
202.00
1170.00 0.00
717.00 0.00
15.40 0.00 0.00 52.30 70.00 8.40 6.00 4.90 67.50 0.00 22.70
10.40 20.50 0.00 7.30 11.90 0.00
0.00 0.00 7.50
30.90 18.10 14.00 7.90 2.90 0.00 6.70 4.70
4.90 0.00
0.00 75.00
2.00 0.00 55.00 4.10
0.00 0.00
0.00
202.00
1169.90 0.00
717.00 0.00
13.70 0.00 0.00 52.30 70.00 7.80 5.50 4.50 67.50 0.00 22.70
9.90 19.50 0.00 7.20 10.40 0.00
0.00 0.00 6.90
29.90 16.00 13.10 7.40 2.90 0.00 6.60 4.60
4.80 0.00
0.00 75.00
1.90 0.00 50.50 4.00
0.00 0.00
0
1212
5850 0
3585 0
247578 0 0
6799 70
722895 35970
151165 608
0 23
39970 1191
0 49252 72593
0
0 0
70668
787521 913262 77529 12572 2938
0 635112
995
39580 0
0 75
1156 0
9976 6367
0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
29
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSEASTERN MERCHANTSINGER SRI LANKA (+)
C.W.MACKIETESS AGROTESS AGRO[X.0000]
CFTOFFICE EQUIPMENTRADIANT GEMS
37,023 11,682
1,506,840 4,508,867
7,687,038,384 812,277,372
6,128,893 13,401,520 36,043,872
421,063 8,058,754
671,923
264,150 144,450 638,949
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
212,625,000 117,446,000 375,628,830
35,988,556 339,797,287 50,000,000
140,196,000 833,560
2,400,000
782.90 1,396.40
99.00 417.50
12.80 21.90
50.40 5.10
33.00
46.00 0.60 0.50
3.40 84.70 21.40
Company Name ForeignHolding
Qty
IssuedQuantity
29/08/1823/08/1824/08/1827/08/18
29/08/1829/08/18
29/08/1829/08/1829/08/18
28/08/1829/08/1829/08/18
29/08/1829/08/1828/08/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 29-08-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
765.00 1399.90 114.90 478.00
12.80 22.00
50.50 5.00 33.00
45.80 .60 .50
3.40 64.20 20.50
996,519,745 3,540,513,551
263,123,388 2,148,037,500
104,240,363,584 39,526,434,000
10,716,300,000 598,974,600
12,395,751,390
1,655,473,576 203,878,372 25,000,000
476,666,400 70,602,532 51,360,000
1,169,157 2,503,832 2,435,133 5,082,782
8,135,620,131 1,801,278,091
205,977,539 102,534,880 372,147,541
35,749,939 336,665,046 49,956,908
132,524,632 764,970
1,450,536
765.00 0.00 0.00 0.00
13.00 22.00
50.50 5.10 33.10
0.00 0.60 0.50
3.40 64.20 0.00
765.00 0.00 0.00 0.00
12.80 21.80
50.10 4.80 32.00
0.00 0.50 0.50
3.30 64.20 0.00
765 0 0 0
4864927 327622
497496 1295700 377749
0 3531
1
46605 1284
0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
JKHJKHJKHSAMPATHCOMMERCIAL BANK
1,845,000 895,000 250,000 150,000 227,998
140.00 140.00 140.00 280.50 123.00
258,300,000.00 125,300,000.00 35,000,000.00 42,075,000.00 28,043,754.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
30
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
15,854.77 25,298.81 5,172.36
93.10 1,416.56 1,519.83
851.66 840.40
2,633.28 9,224.56
25.52 559.48
2,930.72 13,419.62 51,096.89
734.31 114.01
16,462.01 28,074.51
160.77 11,925.43
Today
15,715.29 25,201.85 5,235.28
93.10 1,412.68 1,502.33
806.54 833.54
2,637.43 9,072.01
25.52 556.76
2,920.16 13,363.61 51,096.89
733.55 114.00
16,057.38 28,074.51
161.88 11,694.91
Previous
23,003.57 39,374.78 7,541.97
2,189.67 1,776.14 1,127.91 1,034.34 3,105.07
10,313.22 30.83
770.72 4,802.38
19,289.85 61,438.78 1,070.23
144.14 28,428.63 30,868.49
210.11 14,278.31
Today
22,801.20 39,223.87 7,633.72
2,183.68 1,755.69 1,068.15 1,025.90 3,109.90
10,142.67 30.83
766.98 4,785.07
19,209.34 61,438.78 1,069.13
144.13 27,729.87 30,868.49
211.56 14,002.30
Previous
263,009,306 6,845,461
524,069 0
8,643,326 711,358,860
183,779 582,749
100,262,915 2,340,190
25,972 1,321,222
20,882,510 357,068 10,647
1,398,781 2,469,508
17,574 765
5,192,549 2,222,365
Value
5,369,856 248,056
6,541 0
1,218,925 6,520,313
18,807 30,392
4,323,912 67,914 6,026
82,725 840,774
2,881 16
177,942 190,403
2,362 1
393,117 305,050
Volume
1,291 128 16 0
262 392 21 26
296 118 10 94
600 10 5
122 136 20 1
87 71
Trades
Price Index Total Return Index Turnover
1,127,649,615 19,806,013 3,706
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,317,508,592
70,218,368,000
24,099,140,592
2,545,376,523,086
1,812,022,186,665
733,354,336,420
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
99,951,600
1,000,000
1
Prv.Day
27-AUG-2018
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
31
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCEALLIANCE
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 CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDBCDB
CDB
CDB
CDBCDB
CDBCENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCEFIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
BBB-BBB
BBB-BBB
BB-
BB-
AA
AA
AAAAAAAAAAAAAA
AA
AA(lka)
AA
AA
AA
AAAA(lka)
AA
AA
AA
AA
AA(LKA)
BBB-[SL]
[SL]
[SL]A-(SO)
BBB-[SL]A-
BBB-A+
A+
A+
A+BBB+
A-
AA
[SL]A+
(SL)A+(SO)
AA-
100 100
100 100
100
100
100
100
100 100 100 100 100 100 100 100
100
100
100
100
100 100
100
100
100
100
100
100 100
100
100
100 100
100 100
100
100
100 100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
14-12-2017
07-04-2017
04-06-2018
08-01-2018
09-08-2017
05-01-2016
20-11-201318-12-201403-08-2018
15-10-2014
04-05-2018
17-05-2018
27-08-2018
28-06-2018
10-09-201410-12-2015
11-08-2015
12-12-201714-08-201413-10-2017
23-05-2018
10-08-2018
LastTraded
Date
30/09/1329/12/14
30/09/1329/12/14
29/11/13
29/11/13
25/10/13
06/10/15
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/15
29/12/16
29/12/16
06/10/15
25/10/13
25/10/1329/12/16
25/10/13
06/10/15
06/10/15
25/10/13
29/12/16
19/12/1328/03/18
28/03/18
03/06/16
19/12/1303/06/16
19/12/1312/12/13
01/06/15
01/06/15
12/12/1312/03/1421/07/15
01/06/15
10/12/15
10/12/15
09/03/16
30/09/1829/12/19
30/09/1829/12/18
28/11/18
28/11/18
24/10/23
05/10/20
21/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/20
28/12/24
28/12/21
05/10/23
24/10/21
24/10/2228/12/24
24/10/18
05/10/23
05/10/20
24/10/21
28/12/21
19/12/1827/03/23
27/03/23
03/06/21
19/12/1803/06/21
19/12/1812/12/18
01/06/19
01/06/20
12/12/1812/03/1921/07/20
01/06/20
10/12/20
10/12/20
08/03/26
Maturity Date
Issued Date
Code
ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/1800DALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2318-8BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12BOC/BD/28/12/21-C2379CDB/BC/19/12/18A16CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18B15.5CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18C13.5CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336COMB/BD/08/03/26-
30/09/1828/12/18
28/12/18
30/08/18
29/09/18
24/10/18
04/10/18
20/09/1820/09/1820/09/1820/09/1820/09/1824/10/1824/10/1804/10/18
27/12/18
27/12/18
04/10/18
24/10/18
24/10/1826/12/18
24/10/18
04/10/18
04/10/18
24/10/18
26/12/18
18/12/1827/03/19
27/09/18
01/12/18
18/12/1801/12/18
18/09/1812/12/18
29/12/18
29/12/18
12/12/1829/12/1829/12/18
29/09/18
08/12/18
08/12/18
07/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 29-08-2018
17.28
14.88
12.52
15.36
13.34
9.01
8.88 12.32
16.76
13.75
12.75
15.42
9.50
9.24
13.25
9.47
10.50
11.25
99.50 100.00
81.57 100.00
101.91
101.14
101.50
100.00
100.00 96.87 100.00 100.00 100.00 100.00 111.85 97.00
100.00
100.00
100.00
125.55
100.00 100.00
100.00
100.00
100.00
100.00
100.00
99.00 100.00
99.96
99.95
100.00 100.00
110.00 111.14
100.00
101.15
100.23 110.34 100.67
100.00
100.00
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
16.59.35
9
16.67
16.75
13.75
8
7.758
8.259.979.97
1312.6
10.72
12.75
13.25
10.72
13.25
13.2510.1
9.52
9.5
8.25
9.52
10.1
1614.2
13.75
12.75
15.510.43
1513.95
9
9.52
13.514
9.75
10.5
10.4
10.37
11.25
21
01
12
4
1
4
41122122
1
1
2
1
12
2
1
1
2
2
11
2
2
22
41
2
1
211
4
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
BANKS FINANCE AND INSURANCE
COMMERCIAL BANK
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 FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
AA-(lka)
AA-
AA-(lka)
AA-
AA-
AAAAAA
A+(LKA)
A+(lka)
AA-
A+
A+(lka)
AA-
A+
BBB+
BBB
BBB
BBB
BBB
A+A+
AA-
A+
AA-
AA-A+(LKA)
A+
BBB+BBB+
BBB+(lka)
A-(lka)
BBB+
"BBB+"
BBB+
BBB+
[SL]
[SL]
[SL]
100
100
100
100
100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100 100
100
100
100 100
100
100 100 100
100
100 100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
13-06-2018
27-07-2017
12-07-201806-06-201829-03-2017
09-04-2018
21-05-2018
19-08-2015
17-06-2016
11-03-2015
03-05-2018
08-12-2017
31-12-201426-07-2018
11-08-201509-01-2018
29-03-2016
18-04-2017
30-05-2018
LastTraded
Date
23/07/18
28/10/16
23/07/18
09/03/16
28/10/16
29/08/1429/08/1409/11/16
29/03/18
18/03/16
29/03/18
09/11/16
10/06/15
10/06/15
06/02/15
24/10/13
20/11/15
20/11/15
20/11/15
25/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
15/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1311/12/17
11/12/17
29/11/1331/07/18
26/01/15
26/01/15
26/01/15
31/07/18
31/07/17
31/07/17
22/07/28
27/10/21
22/07/23
08/03/21
27/10/26
29/08/1929/08/1909/11/23
29/03/23
18/03/19
29/03/25
09/11/21
10/06/20
10/06/20
06/02/20
23/10/18
20/11/25
20/11/20
20/11/20
31/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
14/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1811/12/22
11/12/22
28/11/1831/07/23
25/01/20
25/01/20
25/01/20
31/07/23
30/07/22
30/07/19
Maturity Date
Issued Date
Code
C2342-11.25COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/21-C2360-12COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/26-C2359-12.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13DFCC/BD/09/11/21-C2366-12.15DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18A14LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/31/07/23-C2409-0LOLC/BD/30/07/22-C2385-13LOLC/BD/30/07/19-C2386-12.65
22/01/19
26/10/18
22/01/19
07/09/18
26/10/18
29/09/1829/09/1807/11/18
28/03/19
16/03/19
28/03/19
07/11/18
08/06/19
08/06/19
29/12/18
23/10/18
17/11/18
18/11/18
17/11/18
29/06/1929/12/1829/12/18
30/10/18
29/12/18
29/08/1827/03/19
30/10/18
28/11/1828/11/1808/12/18
08/12/18
30/08/1830/01/19
29/12/18
29/09/18
29/12/18
26/01/19
26/01/19
Next CouponDue Date
Daily Movements Corporate Debt on 29-08-2018
11.02
17.96
10.00 9.67 12.71
12.58
11.50
9.00
10.50
12.20
12.95
16.87
14.18 14.13
9.79 14.30
13.11
13.00
13.00
100.00
102.66
100.00
81.40
100.00
100.00 100.00 100.00
100.05
99.18
100.00
100.00
100.00
101.44
97.02
109.16
100.00
100.00
100.00
20.90 14.68 100.00 100.00 100.00
100.00
85.00
70.13 93.80
100.00
112.98 100.50 100.00
100.00
102.00 100.00
100.00
90.84
100.00
49.83
99.95
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12.5
12
12
10.75
12.25
109.82
12.75
12.6
10.625
13
12.15
9.1
9.4
9.5
15.5
12
10.5
13.12
16.7511.58.33
13
7.75
811.25
11.75
14.515
13.25
12.75
1414.75
9.1
9
9.25
0
13
12.65
2
2
2
2
2
441
1
1
1
1
1
1
1
1
1
2
4
00122
1
2
11
1
212
2
122
2
4
1
0
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
33
BANKS FINANCE AND INSURANCE
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
A-
AA-
AA-
[SL]
[SL]
[SL]
BBB+
A+A+A+A+
A+
A+
A-A-
A-(lka)
A-(lka) A-(LKA)
A-(lka)
BBB
BBB
BBB
BBB
BBB
BBB
AA-AA-(lka)
AA-
AA-(lka)
AA-(lka)
AA-
AA-
AA-
A-
A-
A-
A(lka)
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
25-07-2018
22-06-2015
23-05-2018
08-01-201820-04-201818-01-201826-05-201721-05-2018
18-01-2018
29-03-2017
03-05-2018
31-12-2014
21-05-2018
21-05-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
24-05-2018
24-08-2018
16-02-2018
LastTraded
Date
24/11/14
13/11/14
13/11/14
03/05/17
03/05/17
03/05/17
05/11/14
19/12/1319/12/1319/12/1319/12/1324/06/15
24/06/15
19/12/1320/04/18
20/04/18
08/11/1608/11/16
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
29/09/15
24/09/1418/04/18
16/11/16
16/11/16
18/04/18
13/11/15
16/11/16
13/11/15
30/01/15
30/01/15
30/01/15
21/12/17
20/03/18
10/06/16
10/06/16
24/11/19
12/11/19
12/11/19
02/05/22
02/05/22
02/05/22
05/11/18
19/12/2519/12/1819/12/1819/12/2324/06/20
24/06/20
19/12/1820/04/23
20/04/23
08/11/2108/11/21
08/11/21
29/09/19
30/10/19
30/10/19
29/09/18
29/09/18
29/09/19
23/09/1818/04/22
16/11/19
16/11/21
18/04/23
12/11/20
16/11/20
12/11/19
29/01/20
29/01/20
29/01/20
21/12/22
20/03/23
10/06/21
10/06/21
Maturity Date
Issued Date
Code
LOLC/BD/24/11/19-C2269-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MERC/BC/05/11/18A10.5NDB/BC/19/12/25D14NDB/BC/19/12/18A13NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NTB/BC/19/12/18A13NTB/BD/20/04/23-C2401-13NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/18-C2314PABC/BD/29/09/19-C2312PLC/BC/23/09/18B9.625PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BD/12/11/19-C2322-9.6RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/21/12/22-C2389-12.5SAMP/BD/20/03/23-C2390-12.5SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353
29/09/18
29/12/18
29/12/18
01/11/18
01/05/19
01/11/18
02/11/18
29/12/1819/12/1819/12/1829/12/1829/12/18
19/12/1819/04/19
19/10/18
04/11/1806/11/18
04/11/18
27/09/18
27/10/18
27/10/18
27/09/18
27/09/18
27/09/18
23/09/1817/04/19
14/11/18
14/11/18
17/04/19
10/11/18
14/11/18
11/11/18
29/09/18
29/12/18
29/12/18
19/12/18
19/09/18
08/06/19
08/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 29-08-2018
16.75
9.75
9.93
13.89 15.43 13.87 17.59 17.31
13.87
12.75
12.65
9.75
9.51
9.28
11.90
12.60
12.25
11.79
12.03
13.14
11.27
91.00
100.00
97.35
100.00
100.00
100.00
100.00
100.50 98.50 99.53 86.00 87.00
63.81
99.27 100.00
100.00
100.00 100.00
100.00
100.00
99.94
100.00
100.00
100.00
100.00
100.00 100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
100.00
101.64
99.00
98.50
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9
8.75
9
11.47
15
14.5
10.5
1413
13.413.99.4
0
1313
12.65
10.9712.8
12.65
10
9.75
9.5233
9.5
10.6875
11.1875
9.62512.4
11.9
12.6
12.8
9.95
12.25
9.6
8.71
8.81
9
12.5
12.5
12.75
9.87
4
2
1
2
1
2
1
12111
0
21
2
21
2
2
1
2
2
2
2
11
2
2
1
1
2
2
4
2
1
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
34
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
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 FINANCESINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
A
A
A+
A+A+
A+
A+
A-(SO)
A-
A+(SO)
BBB+
BBB+
A-
A-(LKA)
A-(LKA)
BBB+(LKA)
BBB+(lka)
BBB+
A-
BBB+
A-
BBB+(lka)
BBBBBB+(lka)
BBB+(lka)
BBB+
BBB+(LKA)
BBB(lka)
BBB+BBB
BBB
BBB+(lka)
A-(lka)
A-
A-(lka)
AA
BB
BBBB
100
100
100
100 100
100
100
100
100
100
100
100
100
100
100
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
18-12-2015
25-05-2018
15-09-201707-03-2017
19-06-2018
24-08-2016
30-03-2015
07-01-2015
09-04-2018
17-08-2018
22-01-2018
18-05-2018
14-06-2018
02-09-2016
27-07-2016
02-01-2017
02-07-2015
29-03-2017
08-08-2018
20-07-2016
27-09-2017
18-04-201725-07-2018
LastTraded
Date
18/11/15
18/11/15
04/12/13
04/12/1315/12/14
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
29/03/18
15/07/16
23/12/14
23/12/14
23/12/14
15/07/16
29/03/18
29/03/18
23/12/14
15/07/16
23/12/14
10/11/16
11/12/1310/11/16
10/11/16
10/11/16
10/11/16
06/04/16
10/09/1317/06/15
06/04/16
04/10/17
24/12/14
20/09/16
20/09/16
31/03/15
20/02/14
20/02/1420/02/14
18/11/20
18/11/20
04/12/18
04/12/1814/12/19
14/12/19
31/12/20
31/12/18
31/12/20
31/12/18
29/03/25
15/07/21
22/12/20
22/12/19
22/12/19
15/07/21
29/03/23
29/03/28
22/12/20
15/07/23
22/12/18
09/11/19
10/12/1809/11/19
09/11/20
09/11/18
09/11/20
06/04/20
10/09/1817/06/20
06/04/19
04/10/22
24/12/19
20/09/21
20/09/19
31/03/20
20/02/19
20/02/1920/02/19
Maturity Date
Issued Date
Code
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SEYB/BD/29/03/25-C2396-13.2SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/15/07/21-C2356SEYB/BD/29/03/23-C2395-12.85SEYB/BD/29/03/28-C2397-13.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/18-C2276-8SFCL/BD/09/11/19-C2369SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/18C14.5SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/19-C2348-11.5SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15VFIN/BC/20/02/19C15.5
17/11/18
17/11/18
04/12/18
04/12/1829/12/18
29/12/18
29/12/18
29/12/18
29/12/18
29/12/18
28/09/18
13/01/19
22/12/18
22/12/18
22/12/18
13/01/19
28/09/18
28/09/18
22/12/18
13/01/19
22/12/18
08/11/18
08/09/1808/11/18
08/11/18
08/11/18
08/11/18
05/10/18
10/09/1829/12/18
05/10/18
03/10/18
29/12/18
18/09/18
18/09/18
29/09/18
29/09/18
29/09/1820/02/19
Next CouponDue Date
Daily Movements Corporate Debt on 29-08-2018
9.93
12.28
14.84 14.90
16.02
12.71
9.92
8.60
12.83
12.03
12.50
12.45
13.75
11.99
13.40
11.54
8.88
13.43
12.92
10.48
13.17
15.01 19.44
99.87
100.00
100.22
98.00 85.00
90.28
100.00
100.00
100.00
100.00
100.00
101.00
94.31
100.00
99.99
100.00
100.06
100.00
100.00
106.20
100.00
100.00
102.03 100.00
100.00
100.00
99.96
100.00
102.00 100.00
99.88
100.00
99.98
100.00
100.00
99.28
102.00
100.00 97.50
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.9
10.15
13.4
138.1
8.25
10
9.9
10.3
9.6
13.2
13
8.6
8.35
8.6
10.35
12.85
13.5
8.75
13.75
8
10.02
1513.25
10.27
12.5
13.75
12
14.59.95
11.5
12.5
8.9
13.5
13
10.25
14.75
1515.5
2
2
1
22
1
2
2
2
2
2
2
2
2
1
2
2
2
1
2
2
2
42
2
2
2
2
41
2
1
1
1
1
2
4
21
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
35
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TELECOMMUNICATIONS
TRADING
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
AA-
A+
A+
A+
A+
BBB+
BBB+
BBB
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAAA
BBB
BBB-
BBB-BBB-
AAA
AAA(lka)
BBB+
BBB+
A-
A-
A-
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100 100 100 100 100
100
100
100 100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
13-11-2015
14-06-2018
09-01-2018
01-08-2018
24-04-201818-05-2018
16-11-2015
01-08-2018
30-03-2016
23-09-201613-09-2016
27-04-2018
15-06-2015
LastTraded
Date
08/12/14
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
05/08/14
04/12/15
04/12/15
31/07/18
06/03/15
31/07/18
31/05/16
06/03/15
29/04/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
19/04/18
19/04/18
26/12/14
26/12/14
20/12/13
15/03/16
15/03/16
08/12/19
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
05/08/19
04/12/20
04/12/20
31/07/23
06/03/19
31/07/23
31/05/19
06/03/20
29/04/1916/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
19/04/28
19/04/28
26/12/18
26/12/19
20/12/18
15/03/19
15/03/19
Maturity Date
Issued Date
Code
LION/BD/08/12/19-C2270
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/31/07/23-C2407HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/05/19-C2349HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75
SLTL/BD/19/04/28-C2403-12.75SLTL/BD/19/04/28-C2400-12.75
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9ABNS/BC/20/12/18C14.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5
29/09/18
17/11/18
17/11/18
17/11/18
17/11/18
29/09/18
29/09/18
29/12/18
01/12/18
01/12/18
30/01/19
05/09/18
30/01/19
28/11/18
05/09/18
29/09/1829/09/18
29/09/1829/09/1829/09/1829/09/1829/09/18
29/12/18
29/12/18
29/12/1829/12/18
18/10/18
18/04/19
25/12/18
25/12/18
20/12/18
14/09/18
14/09/18
Next CouponDue Date
Daily Movements Corporate Debt on 29-08-2018
10.17
12.50
12.50
13.09
9.42 12.92
10.40
13.00
14.48
14.99 14.74
14.25
9.68
100.00
100.00
100.00
100.00
100.00
100.00
100.28
99.97
100.00
95.24
100.00
100.00
100.00
98.50
100.00
101.49 98.50
100.00 100.00 100.00 111.80 100.00
97.36
100.00
100.00 100.00
100.00
100.00
100.00
92.48
114.06
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
7.85
10.25
10.72
10.95
10.45
9.75
10.25
12.5
11.43
10.5
12.44
7.6
12.5
11.17
7.85
1111.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
12.75
12.75
8.5
9
14.5
10.97
10.5
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
22
44444
1
2
22
2
1
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
36
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2,870,280,000 429,752,308,207 421,014,751,247 3,367,616,972
35,207,856,485
293,112,413,091 229,697,185,615 22,659,772,681 88,926,785,993 807,284,838,434 51,632,349,422
5,411,343,332
105,874,424,544 60,188,861,270 4,556,663,183
53,479,993,509 43,253,950,877 143,766,797,584
8,018,809,300 16,537,396,399
61,240.20 223,395,439.00 719,312,613.00
.00
2,714,374.00
100,262,914.50 33,070,550.60 1,778,311.50 1,249,964.00 12,682,720.40 610,121.10
57,011.40
8,751,316.00 14,154,630.40
.00
1,419,687.50 2,049,899.20 5,192,548.70
192,021.40 691,196.00
1,714 1,844,773 6,023,912
0
157,988
4,323,912 4,452,651 83,179 25,677
1,394,968 38,418
5,001
142,566 395,824
0
86,872 279,458 393,117
47,960 107,224
7 481 538 0
116
296 800 87 31 419 37
5
124 430 0
109 68 87
17 49
4.92 6.35 9.69
18.23
59.46 5.04
15.57 15.85 15.69
13.52
2.95 6.54 4.06
5.04 13.63 9.13
40.88 11.28
.60 .86 .81 .96
.98
1.61 .81 1.11 2.29 2.56 1.90
1.79
1.17 1.01 1.31
.60 .70 1.04
.73 2.29
7.00 2.44 4.12 .11
4.60
1.03 3.40 2.94 2.87 3.00 3.60
2.38
4.38 9.42 3.31
4.42 4.83 3.72
3.66 5.05
114240
12
344135
387
1
8180
1672
25
116315
14
395335
5510
2
11222
20122
26
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
37
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK (+)
COMMERCIAL BANK[X.0000] (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST[X.0000] (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
LANKA CERAMIC
LANKEM CEYLON
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY
35.70
123.00 94.00 95.10 220.60 170.00 26.50 113.80 90.00 91.00 13.80 280.30 76.30 44.70 75.00 11.10
3.20
15.10 40.00 45.40 19.00 50.40 29.00 56.00
1,396.40 200.00 93.00 140.00 78.10 927.00 89.10 85.10 11.00 13.10 17.00 10.40 88.00 2.00 21.70 15.60
135.00 28.60 7.30 18.40
.50 1.70
37.40
123.00 94.10 99.10 220.50 170.00 27.00 113.80 90.00 91.00 13.80 279.50 76.30 45.00 75.00 11.10
3.20
15.10 40.00 45.20 19.00 50.50 29.00 56.00
1,399.90 207.50 93.00 140.00 78.00 801.00 96.00 86.00 11.00 13.30 17.00 10.40 86.00 2.10 21.70 15.60
131.50 28.00 7.30 18.30
.60 1.70
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1815/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1823/08/1829/08/1829/08/1829/08/1821/08/1829/08/1829/08/1829/08/1827/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
20/08/1828/08/1829/08/1829/08/18
29/08/1824/08/18
37.40
123.50 94.10 99.10 221.00 170.90
.00 113.90
.00 91.00 13.90 283.00 76.60 45.00 78.40 11.20
3.20
15.20 40.50 46.00 19.80 50.50 29.70 56.90 .00
207.50 93.70 141.00
.00 830.00 96.70 86.00 .00
13.30 .00
10.40 88.00 2.10 21.70 15.70
.00 .00 7.30 18.90
.60 .00
35.60
120.80 93.90 94.00 218.10 170.00
.00 113.00
.00 90.30 13.70 279.50 76.30 43.20 74.00 11.00
3.10
15.00 39.50 45.00 19.00 50.10 28.90 56.00 .00
200.00 93.00 138.20
.00 801.00 96.00 83.00 .00
12.40 .00
10.00 85.30 2.00 21.00 15.40
.00 .00 7.30 18.00
.50 .00
2,494,459
319,949,483 15,780,774 63,382,553 142,046,178 45,600,222 9,486,243 25,183,006 8,894,959 58,023,915 88,730,392 63,659,597 13,209,609 11,897,071 2,741,662
861,190,070
1,582,594,104
91,146,405 9,410,916 97,648,347 175,211 6,128,893 682,720
38,002,988 11,682
2,935,349 174,430,279 784,162,115
969,638 1,027,560 5,686,498 673,045 38,561
1,460,471 10,068,514
1,503,682,869 12,648,092 5,706,445
378,852,311 868,662
187 58,967
28,852,604 9,122,332
485,250 3,218,111
80,400,000
945,709,403 65,013,174 265,097,688 395,451,248 97,199,341 64,710,520 177,463,062 40,134,948 237,612,188 442,561,629 280,902,248 56,308,252 181,995,082 184,104,010 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 212,625,000 19,768,428 71,858,924 2,535,458 75,000,000 574,951,592 1,387,528,658 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 1,192,543,209 180,000,000
6,000,000 33,853,200 32,383,250
1,086,559,353
252,000,242 100,000,000
61240
50526082 106690
6649362 250817
35663639 0
1694222 0
2094558 250857
80502845 3526676 2506251
37850877 1601423
171140
3283007 16466
5888194 41330
497496 1087625 179069
0 10146473
465094 692745320
0 16078 3937
788928 0
58524 0
94462 1824098 520660 87968
385582
0 0
1460 721520
99528 0
2,870,280,000
116,322,256,569 6,111,238,356 25,210,790,129 87,236,545,309 16,523,887,970 1,714,828,780 20,195,296,456 3,612,145,320 21,622,709,108 6,107,350,480 78,736,900,114 4,296,319,628 8,135,180,165 13,807,800,750 12,114,609,364
8,004,449,709
15,100,000,000 4,791,494,400 18,432,220,443 229,105,800
10,716,300,000 573,284,412 4,024,099,744 3,540,513,551 15,000,000,000 53,470,498,056 194,254,012,120 1,702,580,000 3,356,521,461 4,726,791,531 4,646,460,000 429,000,000 168,424,473 1,513,588,642 21,164,398,060 9,749,465,792 1,075,024,860 25,878,187,635 2,808,000,000
810,000,000 968,201,520 236,397,725
19,992,692,095
126,000,121 170,000,000
78,809,832
937,954,495 64,272,966 262,427,818 391,241,522 90,729,796 63,529,520 175,973,782 40,132,832 236,942,117 431,255,155 273,104,678 48,594,326 180,129,400 180,046,045 1,086,006,177
1,911,202,034
999,463,720 117,384,756 404,299,125 11,925,104 205,977,539 19,357,966 71,423,688 2,503,832 65,101,776 574,247,916 1,376,596,769 20,935,771 1,063,257 52,691,111 53,248,701 38,911,609 12,855,441 89,008,358
1,948,334,435 109,433,176 219,782,160 1,192,543,209 178,786,230
5,814,266 30,415,323 32,383,215
1,086,455,353
252,000,142 100,000,000
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MTD WALKERS
OFFICE EQUIPMENT
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[X.0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
SINGER IND. (+)
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL DEVELOPERS (DS)
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
7.70 84.70
99.00 130.00 30.50
59.90 64.70
70.00 6.50 8.90 67.90 25.50 75.10 30.50
8.80
4.30 .60 .30 7.00 21.40 164.00
25.00 40.60 34.80 11.80 6.30 25.00
52.00 75.00 8.00
229.20 40.90 39.00 5.10 16.00
5.40 .70
13.80 7.00 5.10 12.00
7.60 64.20
114.90 133.00 30.50
59.00 54.00
70.00 6.50 8.90 67.00 30.00 75.00 30.80
8.80
4.30 .60 .30 7.00 20.50 164.00
25.80 41.00 36.90 12.40 6.40 25.00 .00
52.00 65.00 8.00
226.00 38.20 34.50 5.10 16.00
4.90 .70
13.80 7.00 5.10 12.00
29/08/1829/08/18
24/08/1807/08/1824/08/18
27/08/1828/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/18
29/08/1829/08/1829/08/1813/01/1628/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1828/08/18
7.80 64.20
.00 .00 .00
.00 .00
70.10 6.50 8.90 68.00 30.00 75.20 30.80
9.10
4.50 .60 .30 .00 .00
164.00
25.80 41.00 37.00 12.40 6.40 25.00 .00
52.50 65.10 8.10
270.00 40.90 39.00 5.30 16.00
5.40 .70
14.80 7.10 5.40 .00
7.60 64.20
.00 .00 .00
.00 .00
70.00 6.20 8.60 67.00 30.00 75.00 30.50
8.60
4.10 .60 .30 .00 .00
158.00
25.80 40.20 34.80 11.60 6.00 24.90 .00
46.10 65.00 8.00
226.00 38.20 34.50 5.10 16.00
4.90 .60
13.80 7.00 5.10 .00
153,973,256 144,450
1,506,840 7,431
317,897
130,110 158,860
199,091 8,849,529 2,569,961 34,952 362,417 476,991
321,327,891
4,050,236
439,299 28,696,435 662,327 36,440 638,949 10,200
1,870,001 105,031 3,742,228 1,068,397 306,902 318,920
12,537,225 145,057 4,503
11,195,751 32,988 30,885 65,491
110,131,600 387,523
27,336,269 4,165,109 535,660
459,826,890 98,663
107,754,086
167,647,568 833,560
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 11,267,863 701,956,580
356,869,666
1,002,724,815 206,601,782 194,633,623 54,916,656 2,400,000 3,846,300
336,290,010 53,994,979 442,775,300 180,030,942 96,650,427 31,621,477
2,046,645,686 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559
358510 1284
0 0 0
0 0
41869 235494 158295 74677
330 7507
1808987
239579
43880 1201 600
0 0
101956
464 3723
93116394 1482
70905 600
0 95499
650 5099018
32947 41686 2229 2261
52720
2999 305128
3051 316433 20831
0
1,290,886,274 70,602,532
263,123,388 381,841,850 2,621,983,435
35,950,183 64,718,116
357,739,200 1,056,593,980 1,848,893,903 543,200,000 444,446,487 846,216,511
21,409,675,690
3,140,453,061
4,311,716,705 123,961,069 58,390,087 384,416,592 51,360,000 630,793,200
8,407,250,250 2,192,196,147 15,408,580,440 2,124,365,116 608,897,690 790,536,925
194,022,011,033 304,668,000 421,875,000
11,649,174,240 1,604,400,000 368,100,000 780,000,000 2,945,250,000 3,872,000,000
290,131,200 420,000,000 1,457,280,000 3,505,806,948 1,044,390,005 6,026,262,708
167,500,204 764,970
2,435,133 2,431,599 82,120,010
568,550 906,620
4,932,456 162,431,160 207,533,525 7,546,375 17,238,952 11,145,933 701,956,580
355,983,864
1,002,716,958 193,136,884 191,897,557 54,901,056 1,450,536 3,768,534
335,052,683 53,800,575 442,296,178 178,758,641 96,569,309 31,274,942
2,010,255,697 3,796,572 5,483,427
1,452,854,451 6,916,289 8,964,566 19,134,423 544,258,155 240,860,870
53,728,000 598,247,561 105,210,843 444,591,069 168,427,463 398,786,180
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB
CDB[X.0000]
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
PEOPLES LEASING
S M B LEASING[X.0000] (+)
S M B LEASING (+)
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
CFI
CIT
COLOMBO TRUST
COM.CREDIT
GUARDIAN CAPITAL
LOLC FINANCE
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
15.30 1.80 22.80 25.50 18.50 49.80 17.50 15.50 14.20 12.30 31.50 9.00
1,010.00 85.00 2.50
1.20 13.80 61.90
64.50 1.10 97.00 70.00 38.40 83.00 72.90 18.10 28.90 90.00 41.20 117.00 15.00 .30 .40
65.40
13.20 2.00
400.00 47.50 59.40 44.50 31.00 22.30 3.10 13.90 20.00 4.00 7.80 5.20 5.10
14.90 1.80 22.50 25.50 18.40 50.00 16.70 15.50 11.00 12.30 31.60 8.90
999.90 74.30 2.60
1.30 13.10 61.90
64.50 1.10 97.00 70.00 39.00 83.00 72.90 19.00 28.90 90.00 42.80 117.00 15.00 .30 .60
65.90
13.70 2.00
435.00 49.00 59.60 45.20 31.00 22.50 3.10 14.50 20.00 4.00 7.80 5.10 5.30
29/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1824/02/15
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1828/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
15.00 1.90 22.80 26.00 18.40 .00
16.70 15.60 .00
13.00 31.60 8.90
999.90 74.30 2.60
1.30 13.10 .00
64.50 1.10 97.00 72.50 39.00 83.50 .00
20.00 29.20 90.00 42.80 117.00 15.00 .30 .60
65.90
13.70 2.00 .00
49.00 59.60 45.20 31.60 22.50 3.20 14.50 20.00 4.10 7.80 5.20 5.50
14.90 1.80 22.50 25.50 18.40 .00
16.70 15.50 .00
12.10 31.60 8.90
999.90 74.30 2.40
1.20 13.10 .00
64.50 1.00 97.00 70.00 36.20 82.00 .00
17.50 28.90 90.00 41.20 117.00 15.00 .20 .40
65.00
12.60 1.90 .00
49.00 59.60 44.00 30.20 22.50 3.10 13.00 20.00 4.00 7.80 4.80 5.10
33,986,134 128,696 64,614 108,120 355,060 167,157 2,708,825 19,325,553 8,248,265
116,222,664 228,803 221,871 37,527 84,073 205,021
646,471,506 2,907,534 347,585
461,441 506,764,100 29,490,939 6,703,712 4,533,685 43,960 218,891 3,398,995 277,497
24,259,735 1,007,160 4,086,177
102,840,869 62,753,410 116,079,723
295,332
7,600 2,944,923
33 95,670 61,081 35,629
123,203,365 331,800 5,166,305 60,600 22,703 505,732 1,169,760
5,000 1,851,961
47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056 139,637,494 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000 2,750,000
33,696,000 839,207,833 218,661,027 82,978,868 99,451,059 46,299,223 8,005,984
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 1,579,862,482 614,066,101 1,191,766,772 58,863,350
63,610,181 260,000,000 5,608,355 6,604,000 6,588,636 72,233,816 318,074,365 25,833,808
4,200,000,000 148,018,370 79,200,000 173,798,500 62,958,930 6,707,650
688,160,000
270 124074 19137
265403 368
0 334
135808 0
29678 632 45
2000 743
26011
488896 498
0
64500 570928 15229
1561517 375330
2242238 0
56278 373242 67590 19819 67626
1780170 20061
172333 40429
150 1156
0 735
4768 100797 81007
248 39509
6041437 10000 6367
78000 53035
2362125
720,116,639 410,400,000 986,487,600 774,984,219 370,000,000 2,006,816,994 875,000,000 1,170,478,439 511,356,995 1,717,541,176 1,449,000,000 997,980,156 2,207,900,400 17,000,000,000 504,367,288
1,208,102,483 1,788,480,000 170,225,000
2,173,392,000 923,128,616
21,210,119,619 5,808,520,760 3,818,920,666 3,842,835,509 583,636,234 2,226,246,605 2,926,125,000 42,768,000,000 2,060,000,000 16,339,217,076 23,697,937,230 184,219,830 476,706,709 3,849,663,090
839,654,389 520,000,000 2,243,342,000 313,690,000 391,364,978 3,214,404,812 9,860,305,315 576,093,918
13,020,000,000 2,057,455,343 1,584,000,000 695,194,000 491,079,654
3,509,616,000
45,846,325 227,737,510 42,460,374 30,223,362 19,993,400 38,869,555 49,258,386 50,317,809 21,937,083 135,972,353 45,558,300 110,762,006 2,120,931
199,421,189 201,746,915
1,002,952,069 129,269,958 1,678,198
32,161,695 839,207,830 201,619,996 81,172,928 96,892,732 45,351,019 7,909,333
122,761,554 100,156,947 472,672,030 49,863,998 138,153,236 1,579,434,724 609,099,461 1,182,113,583 58,823,700
63,507,979 260,000,000 5,513,942 6,578,268 6,564,379 72,232,071 317,676,753 25,792,487
4,200,000,000 147,992,140 79,198,700 173,552,600 60,834,760 5,894,070
687,023,157
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE & FIN
ENTRUST SEC (DS)
MERCANTILE INV
MERCHANT BANK (+)
NATION LANKA
PEOPLE'S MERCH
SENKADAGALA
SINGER FINANCE
SWARNAMAHAL FIN (TS)
THE FINANCE CO.
THE FINANCE CO.[X.0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS
LAUGFS GAS[X.0000]
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO[X.0000]
CFT
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
LMF
28.00
18.30 .20
150.00 6.80 29.40 40.90 .80 2.00 24.00
2,580.30 8.30 .90
10.10 90.00 14.00 1.70 2.70 1.20 64.00
30.00 17.80 13.90
180.00 203.00
.60 .50
3.40
124.90 14.10 210.00 170.00 882.00 60.20
1,324.60 520.10 20.90 37.80 52.30 80.90 7.90
152.00
28.00
18.10 .20
22.35 150.00 6.80 29.00 42.00 .80 2.00 25.00
2,580.30 8.00 .90
10.10 90.00 14.00 1.70 2.70 1.30 59.90 .00
30.00 18.10 14.00
180.00 203.00
.60 .50
3.40
124.90 14.00 202.00 170.00 882.00 60.20
1,325.00 520.00 20.90 37.00 52.30 70.00 7.90
152.00
29/08/18
29/08/1829/08/18
29/08/1829/08/1829/08/1828/08/1823/11/1729/08/1804/01/1608/12/1629/08/1829/08/1828/08/1820/12/1629/08/1829/06/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/18
29/08/1829/08/18
29/08/1829/08/18
29/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1827/08/1821/08/1827/08/1829/08/1829/08/1829/08/1828/08/18
28.00
18.10 .20 .00
150.00 7.50 29.00 .00 .00 2.10 .00 .00 8.50 .90 .00 .00
14.10 .00 2.80 1.30 60.00 .00
30.90 18.10 14.00
180.00 203.00
.60 .50
3.40
124.90 15.40 202.00 170.00 899.90 63.90
1,325.00 .00 .00 .00
52.30 70.00 8.40 .00
28.00
18.10 .10 .00
150.00 6.80 29.00 .00 .00 2.00 .00 .00 8.00 .80 .00 .00
14.00 .00 2.70 1.20 59.90 .00
29.90 16.00 13.10
180.00 202.80
.50 .50
3.30
124.90 13.70 202.00 170.00 882.00 60.00
1,300.00 .00 .00 .00
52.30 70.00 7.80 .00
458,015
19,671 8,357,164 1,999,999
2,150 122,786,358
3,910 12
45,500 32,630 21,500
10 1,709,956
164,224,853 460,313 5,954,393 368,180 5,793,841 41,709
2,264,817 25,115
4,030,431
418,682,614 816,329 5,535,990
31,549,596 17,738,804
8,058,754 671,923
264,150
623,573 256,902
30,797,699 44,950,091 10,180,496 36,837,781 182,607,540
80,665 400,250 2,487,810 866,435 573,856 1,317,488 12,294,611
67,928,384
66,561,573 898,552,400 20,000,000 7,437,500
131,329,995 107,733,344 237,943,274 83,426,733
6,377,711,170 33,000,014 3,006,000
165,717,222 753,489,783 67,500,000 72,475,061 202,074,075 500,000,140 57,966,232 100,000,000 56,800,400 65,481,650
532,465,705 335,000,086 52,000,000
201,406,978 255,999,927
339,797,287 50,000,000
140,196,000
16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 39,998,000
112840
1720 201602
0 28050 5131 1450
0 0
10938 0 0
170959 22989
0 0
16264750 0
19054 72392 5092
0
787521 913262 77529
82800 1117028
3531 1
46605
1249000 247578
1212 17000
197586 576964
3447840 0 0 0
6799 70
722895 0
1,901,994,752
1,218,076,786 179,710,480 448,000,000 1,115,625,000 893,043,966 3,167,360,314 9,731,879,907 66,741,386
12,755,422,340 792,000,336 7,756,381,800 1,375,452,943 1,306,048,957 681,750,000 6,450,280,429 2,829,037,050 850,000,238 156,508,826 120,000,000 3,635,225,600 52,385,320
15,973,971,150 5,963,001,531 722,800,000
36,253,256,040 51,967,985,181
203,878,372 25,000,000
476,666,400
1,998,400,000 333,272,718
21,420,000,000 33,385,775,380 83,825,280,000 3,612,000,000
248,129,040,575 1,430,275,000 522,500,000 3,019,834,629 1,307,500,000 2,750,600,000 594,277,500 6,079,696,000
62,272,216
66,262,980 898,552,400 20,000,000 7,380,994
130,909,444 84,179,678 237,865,594 82,642,607
6,377,711,170 32,900,014 3,006,000
165,124,295 752,146,400 66,760,289 68,729,481 201,852,461 500,000,140 49,683,245 94,450,200 56,800,400 61,877,977
530,160,600 334,448,600 51,561,325
194,747,264 252,007,577
336,665,046 49,956,908
132,524,632
15,814,274 22,012,339 95,391,181 194,159,948 90,526,654 59,910,961 12,369,807 2,697,752 23,325,230 77,856,186 23,471,284 32,353,553 67,705,824 33,641,914
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LANKEM DEV.
LION BREWERY
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X.0000]
MADULSIMA (+)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
5.00 630.00 5.60 4.50 50.10 69.00
1,800.00
2.00 9.00 13.50 49.00 45.20 24.80 103.10 21.80
10.00 3.80 1.90
704.20 619.00 20.50 20.50
1,440.40 7.20 5.10
130.00 11.20 2.10 27.80
12.80
19.70 1,172.00 1,300.00 185.00 1.20 .70 7.00
613.40 1,497.60
2.60
24.00 10.00 61.00 74.90 .70 4.40
5.00 645.50 6.00 4.50 50.00 67.50
1,828.00 .00 2.00 9.00 13.50 50.00 45.20 24.80 103.80 22.70
10.40 3.80 1.90
700.00 618.00 20.50 20.30
1,434.00 7.20 5.10
137.00 11.20 2.10 26.80
13.00 45.50 19.70
1,170.00 1,350.00 180.00 1.20 .70 7.00
717.00 1,350.00
2.50
24.00 10.00 61.00 74.90 .70 4.40
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1827/08/18
29/08/1829/08/1829/08/1829/08/1828/08/1829/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1827/08/1829/08/1829/08/1827/08/1829/08/1829/08/1829/08/1827/08/1829/08/1829/08/1827/08/18
24/08/18
29/08/1829/08/1817/08/1829/08/1829/08/1828/08/1829/08/1829/08/1820/08/1811/03/14
29/08/1829/08/1828/08/1829/08/1829/08/1829/08/18
5.20 645.50 6.00 4.90 51.00 67.50 .00 .00 2.10 9.40 13.50 50.00 .00
24.80 103.80 22.70
10.40 3.90 2.00 .00
618.00 20.50 .00
1,434.00 7.30 5.10 .00
11.90 2.20 .00
.00 .00
19.80 1,170.00
.00 180.00 1.20 .00 7.50
717.00 .00 .00
24.00 10.00 .00
74.90 .70 4.40
4.90 645.00 5.50 4.50 50.00 67.50 .00 .00 2.00 9.00 13.20 49.10 .00
24.80 96.00 22.70
9.90 3.80 1.90 .00
615.00 19.50 .00
1,429.90 7.20 5.00 .00
10.40 2.10 .00
.00 .00
19.70 1,169.90
.00 180.00 1.20 .00 6.90
717.00 .00 .00
23.90 10.00 .00
74.90 .70 4.40
6,189,893 29,824,895 4,169,807 617,452
304,954,904 611,531
51,310,045 2,016,474 35,330,757 529,425
30,063,310 78,750,024 455,182 19,807
5,314,968 1,912,624
89,172 9,733,145 24,798,599 4,791,684 132,582 956,577
10,927,916 20,905
2,085,072 659,500 260,124 148,490 5,649,168 3,780,642
4,130,540 1,250,000 84,239,977 3,816,504 4,682,172
3,555 16,300
1,401,111 380,499 5,559,914 4,491,864 3,330,747
426,540,853 92,058 937,003 441,971 3,939,800 3,371,646
120,000,000 80,000,000 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 4,773,346
117,960,106 149,554,103 23,750,000 30,000,000 23,545,000 200,962,555
83,750,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 53,953,489 282,207,320 19,398,850
25,000,000 21,300,000
4,600,000,000 3,883,782 4,811,400 31,400,000 176,028,410 24,000,000 169,501,097 5,678,247 5,397,840
106,905,600
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596
4822740 12903 35970
151165 105352
608 0 0
50622 15025
253392 1344
0 43375 12373
23
39970 3056
21460 0
6768 1191
0 7162
49252 167878
0 72593 47115
0
0 0
63136 5850
0 6660
147600 0
70668 3585
0 0
473672 3000
0 14830 1400
39094
600,000,000 50,400,000,000 1,135,637,054 91,127,970
58,386,393,307 1,638,750,000 96,705,833,400 1,597,456,939 1,123,500,000 42,960,114
1,592,461,431 7,328,151,047 1,073,500,000 744,000,000 2,427,489,500 4,380,983,699
837,500,000 5,198,400,000 7,068,000,000 14,779,812,978 12,836,512,500 1,493,761,774 949,473,675 2,764,991,840 1,704,000,031 338,786,166 3,315,000,000 604,279,077 592,635,372 539,288,030
320,000,000 969,150,000
90,620,000,000 4,551,792,504 6,254,820,000 5,809,000,000 211,234,092 16,800,000
1,186,507,679 3,483,036,710 8,083,805,184 277,954,560
27,300,806,304 5,284,575,450 509,072,694 1,911,992,673 198,100,000 6,201,824,622
119,960,799 79,963,120 183,666,498 20,250,660
1,154,196,620 22,184,919 53,198,941 46,704,635 558,016,420 4,772,852
117,568,012 149,332,205 21,948,751 29,707,354 23,471,396 86,573,258
79,946,314 1,365,753,100 3,719,469,117 19,117,526 20,723,007 69,845,627 44,274,404 1,880,734
216,178,681 66,354,729 25,427,355 52,348,037 281,556,920 18,609,100
23,242,719 21,293,000
4,567,871,037 3,561,719 4,253,672 31,353,530 176,028,410 24,000,000 167,429,569 5,477,686 5,397,840
106,098,694
1,120,005,018 506,535,250 8,184,210 24,436,315 279,276,581 1,363,539,808
ffoksl fjkiaùï - fldgia /42
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & 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
SINGHE HOSPITALS
PC PHARMA (TS)
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+) (TS)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC[X.0000]
AGSTAR PLC
INDUSTRIAL ASPH.
LANKA CEMENT (+)
4.30 1.30
.10 41.00
11.40 12,812.50
525.20 2,000.00 1,049.50 107.10 22.00 20.00
10.10 7.80 17.50 25.00 275.10
80.00 4.20 34.00 46.40 46.00 76.50 78.00 125.00 60.00 4.40 85.10 42.90 24.60 30.10 400.00
15.00 13.40 167.50
5.00 3.90
373.80 2.60
4.30 1.30
.10 41.00
11.40 10,100.00
530.00 2,000.00 965.00 107.10 22.00 20.00
12.50 7.90 17.50 25.40 275.50
80.00 4.40 39.00 46.40 56.90 76.50 78.00 129.80 60.10 4.50 97.00 44.90 24.50 30.00 399.90
15.00 13.50 164.00
5.00 3.90
390.00 2.70
29/08/1824/08/18
27/03/1829/08/18
29/08/1802/08/18
20/07/1829/08/1829/08/1829/08/1829/08/1829/08/18
28/08/1829/08/1828/08/1829/08/1829/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1827/08/1829/08/1829/08/1829/08/1828/08/18
29/08/1829/08/1829/08/18
29/05/1529/08/1828/08/1829/08/18
4.40 .00
.00 41.80
11.40 .00
.00 2,000.00 975.00 109.00 22.00 20.00
.00 7.90 .00
25.50 276.00
80.00 4.40 39.00 46.40 56.90 79.00 78.00 129.80 60.10 4.50 .00
45.00 25.60 31.00 .00
15.20 13.50 165.00
.00 3.90 .00 2.90
4.30 .00
.00 41.00
11.40 .00
.00 1,999.80 965.00 107.00 21.40 19.70
.00 7.50 .00
25.00 275.00
79.40 4.20 38.90 45.00 56.90 76.40 78.00 125.00 60.00 4.40 .00
42.00 24.40 30.00 .00
15.00 13.40 164.00
.00 3.90 .00 2.60
1,133,854 2,200
35,300 65,063,685
3,498,615 4,795
3,041,047 6,422,355 3,507,192 695,286 1,956,249 2,457,533
2,627 280,448 1,902,338
170,892,244 65,033
118,558 11,157,706 1,653,847 582,769 204,683
50,839,990 5,231,681 1,764,470 7,740,038
597,939,908 115,129 591,252
58,544,431 66,335,001
10,147
1,293,278 85,221,504 159,018
0 8,350 10,602 458,255
122,131,415 398,225,895
101,000,020 223,732,169
306,843,357 149,333
30,749,370 20,000,000 6,414,480 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
299,302,840 94,632,904 11,163,745
17,473,690 307,526,310
666,562 173,510,748
25972 0
0 52153
57011 0
0 3117940
4855 934578
1672860 354054
0 8056
0 748943
1910031
155060 91989
546 25797
114 9434214
780 496213 31803 26014
0 118210
1022651 2319850
0
119699 8046 1970
0 21255
0 280420
525,165,085 517,693,664
10,100,002 9,173,018,929
3,498,014,270 1,913,329,063
16,149,569,124 40,000,000,000 6,731,996,760 5,355,000,000 4,983,575,366 4,000,000,000
505,000,000 1,404,001,014 1,159,032,123 9,375,000,000 16,211,250,157
337,000,000 172,880,035 743,580,000 3,382,560,000 724,500,000
18,360,000,000 4,669,197,936 3,714,046,875 822,169,380 4,180,378,752 360,208,812 1,174,258,800 3,287,790,000 8,045,730,000 600,000,000
4,489,542,600 1,268,080,914 1,869,927,288
87,368,450 1,199,352,609 249,160,876 451,127,945
121,819,579 398,225,895
101,000,020 221,429,213
306,843,357 137,020
30,329,933 18,983,127 6,135,882 48,596,019 223,061,776 200,000,000
49,993,500 179,672,443 66,230,403 374,906,190 58,285,995
1,838,105 41,039,232 21,299,347 71,661,482 15,504,467 239,795,900 59,529,987 29,333,589 13,532,784 924,916,272 3,795,758 27,191,175 133,402,095 264,065,371 1,245,269
299,302,840 91,727,404 11,072,291
17,473,690 307,520,810
596,139 31,140,155
ffoksl fjkiaùï - fldgia /43
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS (TS)
ASCOT HOLDINGS
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
COMMERCIAL DEV. (+)
EAST WEST
HUEJAY
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
EASTERN MERCHANT
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
EXPOLANKA
625.00
22.80 65.00 4.30
782.90 16.80 70.00 100.10 16.50 7.20 11.40 85.10
29.00 59.00 8.70
70.50 16.00 24.60 110.00 1,481.70 54.00
49.70 360.00 5.10
417.50 33.00 88.90 84.00
46.00 3.00 52.80 380.00
25.40
.10
12.80 21.90
4.00
624.90
23.70 67.40 4.80
765.00 16.80 73.00 103.00 16.60 7.20 11.40 88.00
30.40 58.70 9.00
70.50 16.20 30.00 110.00 1,490.00 55.00
49.60 360.00 5.00
478.00 33.00 90.00 84.00
45.80 3.00 55.00 400.00
25.40
.10
12.80 22.00
4.00
15/08/18
29/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/1829/08/18
29/08/1816/08/1829/08/18
24/08/1829/08/1828/08/1829/08/1829/08/1828/03/18
29/08/1829/08/1829/08/1827/08/1829/08/1824/08/1829/08/18
28/08/1827/08/1829/08/1827/08/18
29/08/18
27/03/18
29/08/1829/08/18
29/08/18
.00
23.90 67.50 4.80
765.00 16.80 73.00 103.00 16.60 7.30 11.40 88.00
30.40 .00 9.00
.00 16.20 .00
110.00 1,490.00
.00
49.60 360.00 5.10 .00
33.10 .00
84.00
.00 .00
55.00 .00
25.40
.00
13.00 22.00
4.10
.00
22.00 67.40 4.30
765.00 16.00 73.00 103.00 16.50 7.20 10.80 85.00
30.40 .00 7.70
.00 15.50 .00
110.00 1,490.00
.00
47.50 360.00 4.80 .00
32.00 .00
84.00
.00 .00
50.50 .00
24.50
.00
12.80 21.80
4.00
85,354
7,803,436 126,725 42,658 37,023
72,306,882 15,048,980
45,796 1,145,190,508 244,073,291 1,999,715
4,373
1,377,190 123,782
39,546,627
16,348 39,288,620
701 64,704 120
3,841,383
471,489 95,882
13,401,520 4,508,867 36,043,872
18,285 5,821,630
421,063 169,785 217,191 4,403
247,792
1,875,432
7,687,038,384 812,277,372
1,598,999,001
5,808,290
12,657,555 10,200,036 13,379,850 1,272,857
199,881,008 25,602,730 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000 134,681,320
12,000,000 138,240,000 1,800,000 66,000,000 360,000 5,540,828
15,200,000 8,876,437
117,446,000 5,145,000
375,628,830 12,000,000 100,900,626
35,988,556 182,400,000 60,800,000 6,033,622
272,129,431
343,400,001
8,143,778,405 1,804,860,000
1,954,915,000
0
99418 2157
22630 765
372742 73
103 266713 13470 88150 18730
30 0
4370
0 417357
0 110000
2980 0
1198 132480
1295700 0
377749 0
207312
0 0
9976 0
25484
0
4864927 327622
191946
3,630,181,250
288,592,254 663,002,340 57,533,355 996,519,745 3,358,000,934 1,792,191,100 1,751,827,077 20,509,988,103 5,760,000,000 1,686,799,404 63,825,000
2,356,250,000 1,829,000,000 1,171,727,484
846,000,000 2,211,840,000 44,280,000
7,260,000,000 533,412,000 299,204,712
755,440,000 3,195,517,320 598,974,600 2,148,037,500 12,395,751,390 1,066,800,000 8,475,652,584
1,655,473,576 547,200,000 3,210,240,000 2,292,776,360
6,912,087,547
34,340,000
104,240,363,584 39,526,434,000
7,819,660,000
5,529,010
12,346,738 10,116,407 9,088,974 1,169,157
159,975,830 24,279,915 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,910,936 30,862,370 133,810,720
11,872,191 137,529,508 1,798,147 65,099,306 240,092 5,356,372
14,497,734 8,493,314
102,534,880 5,082,782
372,147,541 11,908,200 93,000,044
35,749,939 182,184,531 60,527,521 5,964,302
271,880,531
342,981,695
8,135,620,131 1,801,278,091
1,954,864,000
ffoksl fjkiaùï - fldgia /44
Daily Movements Equity on 29th August 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
MAIN BOARD
WATCH LIST
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
70.00
7.00
7.70 2.90 22.00 6.60 4.60
4.90
75.00
8.40
7.70 2.90 22.00 6.60 4.60
4.80
29/08/18
20/08/18
29/08/1829/08/1827/08/1829/08/1829/08/18
29/08/18
75.00
.00
7.90 2.90 .00 6.70 4.70
4.90
75.00
.00
7.40 2.90 .00 6.60 4.60
4.80
1,393,821
15,415,801
3,603,646 152,506,200
513,751 9,981,775
310,720,860
19,514
2,844,990
50,495,900
582,278,117 500,000,000 58,390,263 747,109,731 837,785,465
109,088,112
75
0
12572 2938
0 635112
995
39580
199,149,300
4,483,541,501 1,450,000,000 1,284,585,786 4,930,924,225 3,853,813,139
534,531,749
2,840,223
50,495,900
580,878,117 499,013,400 58,161,236 698,562,312 837,001,900
109,011,612
ffoksl fjkiaùï - fldgia /45
Daily Movements Corporate Debt on 29-08-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL 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
PAN ASIA
COMB/BD/27/10/21-C2360-12COMB/BD/22/07/23-C2404-12COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75DFCC/BD/29/03/25-C2394-13DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/20-C2331-10.5HDFC/BC/23/10/18C15.5
HDFC/BD/20/11/25-C2330-12HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BC/31/03/2100E
HNB/BC/29/08/23A08
HNB/BC/04/09/21A11.5
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BD/14/12/19-C2274-7.75NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/18-C2314
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
12.00
12.00
12.50
12.25
11.25
10.75
13.00
12.60
12.75
12.15
10.63
13.12
10.50
15.50
12.00
11.75
13.00
11.25
8.33
8.00
11.50
16.75
7.75
14.00
.00
9.40
13.90
13.00
13.40
12.65
13.00
12.65
12.80
10.97
13.00
10.69
9.50
11.19
10.00
9.52
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
50,718,000
83,938,400
16,061,600
19,282,000
17,490,900
44,303,400
40,865,300
29,134,700
60,431,400
9,568,600
53,154,500
5,782,400
20,129,900
10,800,000
14,087,700
20,000,000
40,000,000
70,000,000
840,400
5,143,445
20,000,000
20,000,000
7,000,000
13,628,000
27,572,400
35,904,300
30,000,000
70,000,000
36,379,800
12,427,000
15,288,900
22,130,000
12,870,000
38,858,000
11,117,900
24,100
30,000,000
3,596,224
9,495,223
8,351,812
18,556,741
10,880,000
27/10/21
22/07/23
22/07/28
27/10/26
08/03/26
08/03/21
29/03/25
29/03/23
09/11/23
09/11/21
18/03/19
20/11/20
20/11/20
23/10/18
20/11/25
01/11/21
01/11/23
28/03/21
14/12/24
31/03/21
29/08/23
04/09/21
31/07/22
31/03/24
14/12/19
19/12/25
24/06/20
24/06/20
19/12/23
19/12/18
19/12/18
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
19/12/18
29/09/18
29/09/18
29/09/19
29/09/19
30/10/19
28/10/16
23/07/18
23/07/18
28/10/16
09/03/16
09/03/16
29/03/18
29/03/18
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
24/10/13
20/11/15
01/11/16
01/11/16
28/03/16
15/12/14
25/05/07
30/08/13
05/09/11
01/08/07
07/06/07
15/12/14
19/12/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
29/09/15
29/09/15
30/10/14
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
1
0
1
1
2
1
2
1
2
1
2
2
2
2
2
2
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
21-05-2018
11-03-2015
03-05-2018
26-07-2018
31-12-2014
08-12-2017
08-01-2018
21-05-2018
26-05-2017
20-04-2018
18-01-2018
03-05-2018
29-03-2017
18-01-2018
21-05-2018
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
100.00
100.00
100.00
109.16
100.00
100.00
100.00
89.40
100.00
20.90
70.13
100.00
100.00
14.68
100.00
119.95
63.81
101.64
117.05
100.00
112.35
100.00
100.00
100.00
100.00
100.00
108.81
100.00
100.00
100.00
100.00
100.00
102.66
100.00
100.00
100.00
100.00
81.40
100.00
100.00
100.00
100.00
99.18
100.00
100.00
122.86
100.00
100.00
100.00
93.80
100.00
20.90
82.24
100.00
100.00
14.68
85.00
100.50
63.81
87.00
86.00
98.50
99.53
100.00
100.00
100.00
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
26/10/18
22/01/19
22/01/19
26/10/18
07/09/18
07/09/18
28/03/19
28/03/19
07/11/18
07/11/18
16/03/19
17/11/18
18/11/18
23/10/18
17/11/18
30/10/18
30/10/18
27/03/19
29/12/18
29/08/18
29/12/18
29/06/19
29/12/18
29/12/18
29/12/18
29/12/18
19/12/18
19/12/18
19/10/18
19/04/19
04/11/18
06/11/18
04/11/18
19/12/18
27/09/18
27/09/18
27/09/18
27/09/18
27/10/18
46
Daily Movements Corporate Debt on 29-08-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
PAN ASIA
SAMPATH
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
PABC/BC/30/10/19A9.75
SAMP/BD/20/03/23-C2390-12.5SAMP/BC/04/12/18A13
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407
HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11
KAPI/BD/30/09/20-C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25
9.75
12.50
13.00
13.40
8.25
12.50
9.87
12.75
10.15
9.90
8.10
10.30
9.60
9.90
10.00
8.35
8.60
8.60
8.00
13.50
13.20
12.85
10.35
13.00
13.75
8.75
10.45
10.72
10.95
10.25
12.50
12.44
11.17
7.60
7.85
11.00
10.25
9.75
11.25
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
19,120,000
75,000,000
15,541,900
34,458,100
31,765,500
60,000,000
473,500
59,526,500
2,587,300
67,412,700
38,234,500
5,619,500
15,973,900
14,380,500
4,026,100
300
18,665,200
25,055,200
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
10,300
200
5,400
49,984,100
25,257,200
10,011,000
20,000,000
4,978,700
15,021,300
10,000,000
8,867,200
21,132,800
19,250,000
30/10/19
20/03/23
04/12/18
04/12/18
14/12/19
21/12/22
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/20
31/12/18
31/12/18
31/12/20
22/12/19
22/12/19
22/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
18/11/21
18/11/22
17/11/23
18/11/20
31/07/23
31/07/23
31/05/19
06/03/19
06/03/20
29/04/19
30/09/20
30/09/18
16/05/19
30/10/14
20/03/18
04/12/13
04/12/13
15/12/14
21/12/17
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/07/18
31/07/18
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
1
2
2
1
1
2
2
1
2
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
31-12-2014
24-05-2018
15-09-2017
25-05-2018
19-06-2018
16-02-2018
24-08-2018
18-12-2015
07-03-2017
07-01-2015
30-03-2015
09-04-2018
24-08-2016
17-08-2018
01-08-2018
24-04-2018
13-11-2015
18-05-2018
99.94
101.64
98.50
100.22
94.66
100.00
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.06
100.00
100.00
106.20
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.00
100.00
98.20
100.00
100.00
98.00
100.50
90.28
100.00
100.00
100.50
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
101.49
100.28
100.00
98.50
27/10/18
19/09/18
04/12/18
04/12/18
29/12/18
19/12/18
08/12/18
08/06/19
17/11/18
17/11/18
29/12/18
29/12/18
29/12/18
29/12/18
29/12/18
22/12/18
22/12/18
22/12/18
22/12/18
28/09/18
28/09/18
28/09/18
13/01/19
13/01/19
13/01/19
22/12/18
17/11/18
17/11/18
17/11/18
17/11/18
30/01/19
30/01/19
28/11/18
05/09/18
05/09/18
29/09/18
29/09/18
29/09/18
29/09/18
47
Daily Movements Corporate Debt on 29-08-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/18C16.5
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/27/03/23-C2392-13.75CDB/BD/27/03/23-C2391-14.2CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/19-C2300-9
CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334
CSEC/BC/05/08/19A12.5
LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18C15
LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18A14
LOFC/BD/31/07/23-C2409-0
LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2291-9
LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9
MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
MBSL/BD/12/11/19-C2267-8.75
9.00
9.35
16.50
16.75
16.67
13.75
14.20
10.43
12.75
15.00
15.50
16.00
9.00
9.52
13.95
13.50
14.00
9.75
10.37
10.40
10.50
9.82
10.00
10.50
11.43
12.50
13.25
12.75
15.00
14.50
14.00
.00
14.75
9.10
9.25
9.00
12.65
13.00
9.00
15.00
9.00
8.75
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2,000,000
8,000,000
3,510,000
2,772,000
390,100
3,169,700
10,669,900
9,330,100
16,300
9,983,700
242,800
3,103,600
6,653,600
5,000,000
17,500,000
10,000,000
6,000,000
1,854,000
50,000,000
2,500,100
17,499,900
10,000,000
4,501,300
9,498,700
9,989,500
10,500
10,000,000
20,000,000
10,000,000
6,028,500
7,570,100
6,401,400
14,172,200
17,937,993
10,300
47,489,100
2,500,600
7,500,000
20,000,000
50,000,000
8,057,600
9,097,700
10,902,300
29/12/18
29/12/19
30/09/18
30/09/18
28/11/18
28/11/18
27/03/23
27/03/23
03/06/21
03/06/21
19/12/18
19/12/18
19/12/18
01/06/19
01/06/20
12/12/18
12/12/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
11/12/22
11/12/22
28/11/18
28/11/18
28/11/18
31/07/23
31/07/23
25/01/20
25/01/20
25/01/20
30/07/19
30/07/22
24/11/19
02/05/22
12/11/19
12/11/19
29/12/14
29/12/14
30/09/13
30/09/13
29/11/13
29/11/13
28/03/18
28/03/18
03/06/16
03/06/16
19/12/13
19/12/13
19/12/13
01/06/15
01/06/15
12/12/13
12/12/13
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
11/12/17
11/12/17
29/11/13
29/11/13
29/11/13
31/07/18
31/07/18
26/01/15
26/01/15
26/01/15
31/07/17
31/07/17
24/11/14
03/05/17
13/11/14
13/11/14
1
1
2
0
4
12
2
1
2
2
4
2
1
2
1
1
2
1
1
2
2
4
4
4
2
2
1
2
2
1
2
12
0
2
2
1
4
2
2
4
1
1
2
14-12-2017
07-04-2017
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
12-07-2018
09-01-2018
14-06-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
30-05-2018
25-07-2018
22-06-2015
100.00
100.00
122.85
46.60
100.00
100.00
99.96
100.00
100.00
99.83
100.00
100.00
100.00
100.00
101.15
100.00
100.23
100.00
100.67
100.00
100.00
99.00
100.00
100.00
94.67
100.00
99.97
100.00
100.00
100.00
112.98
111.00
49.83
100.00
100.00
100.00
86.63
100.00
99.95
93.60
100.00
97.35
100.00
100.00
100.00
99.50
81.57
101.14
101.91
100.00
100.00
100.00
99.95
110.00
100.00
99.00
100.00
100.00
111.14
98.50
110.34
100.00
100.00
100.00
100.00
100.00
100.00
95.24
100.00
100.00
100.00
100.00
100.50
101.00
102.00
49.83
100.00
100.00
100.00
90.84
100.00
100.00
91.00
100.00
100.00
100.00
28/12/18
28/12/18
30/09/18
29/09/18
30/08/18
27/09/18
27/03/19
01/12/18
01/12/18
18/09/18
18/12/18
18/12/18
29/12/18
29/12/18
12/12/18
12/12/18
29/12/18
29/12/18
08/12/18
08/12/18
29/09/18
29/09/18
29/09/18
01/12/18
01/12/18
29/12/18
08/12/18
08/12/18
28/11/18
28/11/18
30/08/18
30/01/19
29/12/18
29/12/18
29/09/18
26/01/19
26/01/19
29/09/18
01/05/19
29/12/18
29/12/18
48
Daily Movements Corporate Debt on 29-08-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
TELECOMMUNICATION SERVICES
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKA
SLT
SLT
MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BC/23/09/18B9.625
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6
PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/21-C2375-12.6SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2343
SINS/BD/15/03/19-C2344-10.5
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-
11.47
14.50
10.50
9.05
9.63
12.25
11.90
9.95
9.60
12.80
12.40
12.60
13.25
12.50
15.00
13.75
10.02
10.27
11.50
12.00
9.95
14.50
10.25
15.50
15.00
14.75
15.00
14.75
14.50
7.85
14.15
14.15
14.35
14.40
14.45
10.97
10.50
12.75
12.75
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
10,100
11,932,300
2,000,000
10,000,000
11,999,300
6,593,500
5,420,400
38,242,200
21,757,800
52,954,000
7,046,000
67,986,100
1,895,100
3,972,700
12,500,000
23,509,400
100
622,700
4,093,000
5,907,000
15,000,000
4,166,680
10,000,000
1,294,600
198,000
3,507,400
2,500,000
2,500,000
2,500,000
20,000,000
2,696,000
10,427,900
1,645,500
120,000
110,600
15,394,400
4,605,600
20,760,000
49,240,000
02/05/22
02/05/22
05/11/18
26/12/19
23/09/18
16/11/20
16/11/19
12/11/20
12/11/19
18/04/23
18/04/22
16/11/21
09/11/19
09/11/18
10/12/18
09/11/20
09/11/19
09/11/20
06/04/19
06/04/20
17/06/20
10/09/18
31/03/20
20/02/19
20/02/19
20/02/19
26/05/21
26/05/20
26/05/19
08/12/19
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
15/03/19
19/04/28
19/04/28
03/05/17
03/05/17
05/11/14
26/12/14
24/09/14
16/11/16
16/11/16
13/11/15
13/11/15
18/04/18
18/04/18
16/11/16
10/11/16
10/11/16
11/12/13
10/11/16
10/11/16
10/11/16
06/04/16
06/04/16
17/06/15
10/09/13
31/03/15
20/02/14
20/02/14
20/02/14
27/05/14
27/05/14
27/05/14
08/12/14
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
15/03/16
19/04/18
19/04/18
2
2
1
2
1
2
2
1
2
1
1
2
2
2
4
2
2
2
2
2
1
4
2
1
2
4
2
2
2
2
4
4
4
4
4
2
2
1
2
23-05-2018
21-05-2018
04-05-2018
04-05-2018
11-05-2018
18-05-2018
22-01-2018
14-06-2018
02-01-2017
02-09-2016
27-07-2016
20-07-2016
25-07-2018
18-04-2017
27-09-2017
23-09-2016
13-09-2016
30-03-2016
16-11-2015
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
102.03
99.96
100.00
100.00
98.46
100.00
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.67
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
100.00
100.12
100.00
100.00
100.00
99.88
100.00
100.00
102.00
99.28
97.50
100.00
102.00
100.00
100.00
100.00
100.00
111.80
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
01/11/18
01/11/18
02/11/18
25/12/18
23/09/18
14/11/18
14/11/18
10/11/18
11/11/18
17/04/19
17/04/19
14/11/18
08/11/18
08/11/18
08/09/18
08/11/18
08/11/18
08/11/18
05/10/18
05/10/18
29/12/18
10/09/18
29/09/18
20/02/19
29/09/18
29/09/18
29/12/18
29/12/18
29/12/18
29/09/18
29/09/18
29/09/18
29/09/18
29/09/18
29/09/18
14/09/18
14/09/18
18/04/19
18/10/18
49
Daily Movements Corporate Debt on 29-08-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
TELECOMMUNICATION SERVICES
UN-CLASSIFIEDABANS PLC
ABANS PLC
ABANS PLC
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
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
12.75
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/18C14.5
BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13
8.50
9.00
14.50
13.25
10.72
8.25
10.72
8.00
9.50
7.75
8.00
8.25
9.97
9.97
12.75
10.10
10.10
13.75
13.00
12.60
9.52
9.52
13.25
13.25
9.40
9.10
9.50
10.75
8.81
8.71
9.00
12.50
8.90
13.50
13.00
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1,750,200
7,603,500
6,146,400
79,981,764
20,405,480
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
7,836
200
10,200
16,000,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
3,610,200
101,300
21,288,500
10,000,000
10,000,000
10,780,100
14,219,900
26/12/18
26/12/19
20/12/18
28/12/21
05/10/23
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
24/10/23
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
24/12/19
20/09/21
20/09/19
26/12/14
26/12/14
20/12/13
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
24/12/14
20/09/16
20/09/16
2
2
2
1
2
1
2
4
1
4
1
1
2
2
1
2
2
1
1
2
2
2
1
1
1
1
1
1
2
4
1
1
1
1
1
27-04-2018
15-06-2015
03-08-2018
05-01-2016
09-08-2017
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
01-08-2018
03-12-2015
02-07-2015
29-03-2017
08-08-2018
100.00
100.00
117.58
100.00
100.00
100.00
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
100.00
100.00
100.50
100.00
92.48
114.06
100.00
100.00
100.00
97.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
97.36
100.00
90.00
100.00
100.00
99.98
100.00
100.00
25/12/18
25/12/18
20/12/18
27/12/18
04/10/18
04/10/18
04/10/18
04/10/18
04/10/18
20/09/18
20/09/18
20/09/18
20/09/18
20/09/18
27/12/18
26/12/18
26/12/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
24/10/18
08/06/19
08/06/19
29/12/18
29/12/18
29/12/18
29/09/18
29/12/18
03/10/18
29/12/18
18/09/18
18/09/18
50
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 51
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
52