smd weekly sp rmp 02feb2018 - colombo stock exchange · 2018. 2. 2. · equity market / 6,520.46...

EQUITY MARKET /

6,520.46 6,456.04

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

2,605,426,421

1,042,946,357

784,088,007

962,596,045

2,312,847,935

3,044,625,326

1,694,373,437

VOLUME OF TURNOVER (No.)

Domestic

Foreign

179,204,710 68,238,055

133,421,913

16,681,284

51,982,167

14,634,785

TRADES (No.)

Domestic

Foreign

22,347

21,482

865

12,942

12,203

739

Listed Companies (No.)

Traded Companies (No.)

3,389,514,427 4,007,221,371

2,346,568,070

265 268

299 298

This Week Prv. Week

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

ñ, o¾Ylhka

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

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

fle;j thuk;

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

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

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

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

tpahghuk; epiwTw;w fk;gdpfs;

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

3751.95 3749.89

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

4 5

1

shanika

Stamp

shanika

Stamp

shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

3,389,514,427Equity

Corporate Debt

Government Debt 0

303,232

Prv. Week

4,007,221,371

0

16,524,437

JANASHAKTHI INS.

HVA FOODS

SOFTLOGIC

DUNAMIS CAPITAL

COLOMBO TRUST

Company

16.10

5.70

13.50

23.00

23.00

VWA Prv. WeekClose (Rs.)

27.80

7.00

16.00

27.00

27.00

VWA Week Close (Rs.)

11.70

1.30

2.50

4.00

4.00

Change(Rs.)

72.67

22.81

18.52

17.39

17.39

Change%

28.40

7.20

16.10

27.90

28.00

High(Rs.)

16.10

5.70

13.60

23.00

27.00

Low(Rs.)

48,420,402

2,697,556

18,666,939

790,000

3,434

No ofShares

1,075,039,099.70

18,036,661.70

276,546,644.90

20,765,036.70

95,418.00

Turnover (Rs.)

4,807

905

1,842

631

9

No of Trades

ADAM INVESTMENTSS M B LEASING [X]SWARNAMAHAL FINCEYLON PRINTERSRENUKA AGRI

Company

.30 .30 .90

88.80 2.40

VWA Prv. WeekClose (Rs.)

.20 .20 .70

72.00 2.10

VWA Week Close (Rs.)

(0.10)(0.10)(0.20)

(16.80)(0.30)

Change(Rs.)

(33.33)(33.33)(22.22)(18.92)(12.50)

Change%

.30 .30 .90

72.00 2.40

High(Rs.)

.20 .20 .70

72.00 2.10

Low(Rs.)

981,088 391,404 182,670

100 2,255,564

No ofShares

229,137.80 83,401.10 146,323.10 7,200.00

4,962,397.30

Turnover (Rs.)

33 19 31 1

260

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,520.46 6,369.26ASI 6,540.51 6,410.11 2.37

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 241,874 179,168

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

2,352

3

16,272

30

2 2

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

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

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

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

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

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

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

10.78

1.33

3.05

2,983,459,168,684

10.66

1.32

3.08

2,952,201,316,668

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

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

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

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

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

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

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

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

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

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

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

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

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

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

S&P SL 20 3,751.95 3,671.72 3,810.05 3,702.63 2.19

2

PUBLICATIONS

PUBLICATIONS

CSE Weekly 2018-02-02

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

සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV. ALLOTMENT

ෙශේෂ මහා සභා

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

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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF ALLOT.

ෙකොටස් ලබා�ෙ�

� ය !"# $%ම

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

!!!!

TRADING OF RIGHTS

COMMENCES ON

&'ක� !"(ව ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

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<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq

Ceylon Tea Brokers PLC 03 for 05

12-01-2018

16-01-2018

19-01-2018

25-01-2018

02-02-2018

06-02-2018

Issue Price Rs. 3/= The proceeds will be utilized to build a state of the art ware housing complex with modern equipment and machinery in order to provide an effective and efficient service to its clients while reducing cost and operating time.

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

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

City Housing & Real Estate Company PLC

01 for 02 Dates to be Notified

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

Pelwatte Sugar Industries PLC

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

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

Softlogic Holdings PLC 24 for 100 Dates to be Notified

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

Raigam Wayamba Salterns PLC

01 for 01 Dates to be Notified

(Issue Price Rs. 1.90 /- To Finance the Acquisition of a Related Party.)

Adam Capital PLC 02 for 01 Dates to be Notified

(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enhance the working capital of such subsidiaries.)

Adam Investments PLC 01 for 01 Dates to be Notified

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

Summit Finance PLC 03 for 05 Dates to be Notified

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

Sampath Bank PLC 03 for 13 Dates to be Notified

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

LOLC Finance PLC 01 for 02 Dates to be Notified Issue Price Rs. 4.20 to raise additional Capital to ensure compliance with CBSL Direction No. 02 of 2006 (Risk Weighted Capital Adequacy Ratio ) and enhance the tier 1 capital base of the company. The proceeds will be utilized to fund future business growth.

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/!

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

COMPANY

සමාගම gl<heq

PROPORTION

සමා�පාතය uqgqkisivl

GENERAL MEETING / ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම

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

XC DATE / 0නය /

Kqgkq

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

ohXlkq)'hi*

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

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

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

3

PUBLICATIONS

PUBLICATIONS


!!!!

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


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

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

FINAL/INTERIM

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

SHAREHOLDER’S MEETING

ෙකොටස් &'ය4ෙ; �ස්�ම

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

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF PAYMENT

ෙග�ම <=කරන �නය

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

Sathosa Motors PLC Rs. 30.00 Interim Not Applicable 30-01-2018 12-02-2018

Asiri Surgical Hospital PLC Rs. 0.85 Interim Not Applicable 01-02-2018 14-02-2018

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

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

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

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

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

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

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

UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව8වස්ථා:තෙ; < =ෙශේෂෙය� සඳහ� කර ෙනොමැ� =ෙටක� ලාභාංශ සාමාන8 ස�A�යB� ලබාෙදන ෙකොටස ්��ය�ෙ' අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/

Announcements for the week XC /XR/XD Falling Due on the next week Amended

ස�ය සඳහා �ෙ!දනය� එළෙඹන ස�ෙ;� ෙග=ය F� XC /XR/XD BOLD

ෙවනස්$%ම uivk<kqx<gie!nxquqk<kz<gt<! nMk<k!uivl!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl

SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!

COMPANY


EGM

=ෙශේෂ මහා සභා �ස්�ම uqOsm!!uqOsm!!uqOsm!!uqOsm!!

ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<!!!!

SUB-DIVISION BASED ON

SHAREHOLDING AS AT

ෙකොටස් නැවත

ෙඛ�ම/Gxqk<k!Gxqk<k!Gxqk<k!Gxqk<k!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!

uqgqkisiv!uqgqkisiv!uqgqkisiv!uqgqkisiv!nch<hjmbqz<!nch<hjmbqz<!nch<hjmbqz<!nch<hjmbqz<!hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �Gවන කාලයui<k<kgl<!ui<k<kgl<!ui<k<kgl<!ui<k<kgl<!

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

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 0නය ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq

Distilleries Company of Sri Lanka PLC Dates to be notified

Ten (10) Subdivided Shares for every One (01) of the existing shares.

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

COMPANY සමාගම gl<heq

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

CONSOLIDATION BASED ON SHAREHOLDING AS AT

ෙමම 0නය වන =ට ෙකොටස් ��ක� මත පදන� I

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

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �Gවන කාලය ui<k<kgl<!

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

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 0නය

ui<k<kg!Nvl<hk<kqgkq

York Arcade Holdings PLC

30th October 2017

End of trading on 15th

February 2018

16th February 2018 to 20th February 2018

(Both days inclusive)

21st February 2018

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

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

COMPANY NAME

සමාගම gl<heqbqe<!ohbv!

REPURCHASE PRICE(Rs.)

ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල

(7) lQt<ogit<ueU!uqjz

PROPORTION

සමා�පාතය ntU!

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

ලබන �නය lQt<ogit<ueUg<gie!

ogijmLjeuqe<!Nvl<h!kqgkq!

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

&'ක� ලබන �නය

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

kqgkq!

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

4

PUBLICATIONS

PUBLICATIONS


MANDATORY OFFERS / අ�වාKය අKපණය ඉ0Mප BN� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU OFFEROR

අKපණය කර�නා ogijm!Ljehuv<

OFFEREE

අKපණය ලබ�නා !ogijm!LjeUg<givi<

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන 0නය

nxquqg<gh<hm<m!kqgkq

OFFER PERIOD

ඉ0Mප කර� ලබන කාල පMOෙPදය

ogijm!LjeU!kuj{g<!gizl<

OFFER PRICE PER SHARE (Rs)

ෙකොටසකට ඉ0Mප කරන �ල ((((5....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*

Renuka Capital PLC On’ally Holdings PLC 10-01-2018 19191919----01010101----2018 to 082018 to 082018 to 082018 to 08----02020202----2018201820182018 Rs. 48/-

WATCH LIST/ෙවො? �ස්@/ெவா�� லி�

COMPANY


INITIAL DATE OF TRANSFER

AQ�ම Rයා මක I

0නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

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

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

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

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

Central Investments & Finance PLC

10-Sep-2013

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

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

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

PC House PLC

05-Jun-2014


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


PC Pharma PLC

05-Jun-2014


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


Agalawatte Plantations PLC

15-Jun-2016

• Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 30-SEP-2017

• “ In terms of Rule 7.5 (c) (3) of the CSE Listing Rules (Enforcement Rules) – Disclaimer of

Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the years ended 31st December 2015 and 31st December 2016.”

Entrust Securities PLC

26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017

• Non submission of Financial Statements for the quarter ended 30-SEP-2017

Huejay International Investments PLC

27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016

• Non submission of Financial Statements for the quarters ended 31-MAR-2017

Blue Diamonds Jewellery Worldwide PLC

27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016

Swarnamahal Financial

Services PLC

19-Jan-2017

• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a),

7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.

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


Radiant Gems International PLC

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


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

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

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

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

5

PUBLICATIONS

PUBLICATIONS


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


EFFECTIVE DATE

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

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

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

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

Pelwatte Sugar Industries PLC(Under Liquidation)

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

Touchwood Investments PLC (Under Liquidation)

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

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

Distilleries Company of Sri Lanka PLC

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

Kalpitiya Beach Resort PLC 04-July-2017

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

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

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� BNම අ �Gවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE

වලංA �නය osz<ZhcbiGosz<ZhcbiGosz<ZhcbiGosz<ZhcbiGl<!l<!l<!l<!

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.

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

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

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

Central Investments & Finance PLC

23-Nov-2017 Trading has been halted pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.

6

PUBLICATIONS

PUBLICATIONS


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

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

COMPANY


DATE

0නය kqgkq

VENUE

ස්ථානය -ml<

TIME

ෙ!ලාව Ofvl<

Seylan Bank PLC 15-02-2018 Auditorium of the Institute of Chartered Accountants of Sri Lanka, No.30A, Malalasekara Mawatha,Colombo 07.

10.30 a.m.

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

10.00 a.m.

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

10.00 a.m.

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

09.30 a.m.

INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-12-2017 /2017-12-31 0ෙන� අවස� I කාලය සදහා අ�5 Uල8

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

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

Vallibel Power Erathna PLC Mercantile Investments and Finance PLC

Kelani Valley Plantations PLC Dipped Products PLC

Morison PLC The Kingsbury PLC

People’s Leasing & Finance PLC Chevron Lubricants Lanka PLC

Vallibel Finance PLC L B Finance PLC

Serendib Engineering Group PLC Softlogic Finance PLC

Teejay Lanka PLC Singer Industries (Ceylon) PLC

People’s Merchant Finance PLC Colombo City Holdings PLC

Senkadagala Finance PLC National Development Bank PLC

Renuka Agri Foods PLC Access Engineering PLC

Amaya Leisure PLC Singer Sri Lanka PLC

John Keells Holdings PLC Regnis (Lanka) PLC

Talawakelle Tea Estates PLC

Hunas Falls Hotels PLC

COMPANY


DATE

0නය kqgkqkqgkqkqgkqkqgkq

VENUE

ස්ථානය -ml<-ml<-ml<-ml<

TIME

ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

Agalawatte Plantations PLC 09-02-2018 The Conference Hall, Hotel Sanol.No.221/1/B, Nittambuwa. 10.30 a.m.

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

10..00 a.m.

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

10.00 a.m.

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

10.00 a.m.

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

10.30 a.m.

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

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

09.30 a.m.

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

Sampath Bank PLC 29-03-2018 To be notified

7

PUBLICATIONS

PUBLICATIONS


CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙIඛ / K�"�ප# සහ =�මය ෙකො�ෂ� සභාෙ!

�ෙයෝග / අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPhqj{br<gt<!Nj{g<GPhqj{br<gt<!Nj{g<GPhqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!uqe<!h{qh<Hjvgt<!uqe<!h{qh<Hjvgt<!uqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<

ANNOUNCEMENT

�ෙ!දනය nxquqk<kz<

DATE

0නය kqgkq

CSE CIRCULAR PALM GARDEN HOTELS PLC (“THE COMPANY”) – TRANSFER FROM THE MAIN BOARD TO THE DIRI SAVI BOARD Please be advised that the Ordinary Voting Shares of Palm Garden Hotels PLC will be transferred from the Main Board to the Diri Savi Board of the CSE, with effect from 29th January 2018, at the request of the company.

26-01-2018

NOTIFICATION ON REPURCHASE OF SHARES

Date : 29th January 2018

YORK ARCADE HOLDINGS PLC (“The COMPANY”)- REPURCHASE OF SHARES

Given below are the details of the Repurchase of Shares carried out by the above company:

1. No of shares :

Type Prior to the Repurchase of Shares

Subsequent to the Repurchase of Shares

Voting Shares 12,000,000 7,500,000

2. Stated Capital (LRK) :

Prior to the Repurchase of Shares Subsequent to the Repurchase of Shares

14,400,000 14,400,000

3. Particulars of Shares repurchased :

Voting SharesVoting SharesVoting SharesVoting Shares

Number of Shares Repurchsed by the Company 4,500,000

Price at which the Company made the Repurchase Rs. 17

4. Basic of share repurchase : Three (03) Ordinary Shares for every eight (08) Ordinary Shares held

5. Effective Date : 30th January 2018

29-01-2018

VPEL.N0000- Trading Halted Please note that VPEL. N0000 trading has been halted pending dividend announcement.

30-01-2018

CTLD.N0000 Trading Halted Please note that CTLD. N0000 trading has been halted pending announcement.

30-01-2018

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

30-01-2018

VPEL.N0000- Trading Halted

Please note that VPEL. N0000 trading has been halted pending dividend announcement. 30-01-2018

VPEL.N0000- Trading Halt Lifted

Please note that the trading halt imposed on VPEL.N0000 has been lifted. 30-01-2018

8

PUBLICATIONS

PUBLICATIONS


CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙIඛ / K�"�ප# සහ =�මය ෙකො�ෂ� සභාෙ!

�ෙයෝග / අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfqvqui<k<kjebqe<!Sx<Xfqvqui<k<kjebqe<!Sx<Xfqvqui<k<kjebqe<!Sx<Xfq'hr<gt<!'hr<gt<!'hr<gt<!'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<

ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාMක තැ�Eකාර ආයතන හා ෙකොටස් තැ�Eකාර ආයතනය4 &

!ෙEදනය / hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</

SMB SECURITIES (PVT) LTD-NEW CONTACT DETAILS

Please be informed, following are the contact details of SMB Securities (Pvt) Ltd SMB Securities (Pvt) Ltd No. 02, Gower street Colombo 05. Tel : 011-5-886971 Fax : 011-2-550100

ANNOUNCEMENT

�ෙ!දනය nxquqk<kz<

DATE

0නය kqgkq

CSE CIRCULAR

HATTON PLANTATIONS LIMITED ("THE COMPANY'') - INTRODUCTION

The shares of the above Company would commence trading from 02nd February 2018 and would be classified under the "Plantations" sector. These shares would be listed on the Diri Savi Board.

The details pertaining to the listing are as follows:

Type Security Code ISIN Total no. of shares to be listed

Ordinary Voting Shares HPL-N-0000 LK0457N00008 236,666,671

Deposits would be accepted by the Central Depository Systems (Pvt.) Ltd. ("CDS") with immediate effect.

30-01-2018

JINS. N0000-Trading Halt

Please note that JINS. N0000 trading has been halted pending announcement.

01-02-2018

JINS. N0000-Trading Halt Lifted

Trading halt imposed on JINS. N0000 has been lifted.

01-02-2018

CSE CIRCULAR

AMENDMENTS TO THE LISTING RULES OF THE CSE TO FACILITATE THE REVISED PUBLIC HOLDING REQUIREMENTS (BOTH AS AN INTIAL AND A CONTINUOUS LISTING REQUIREMENT) AND ENFORCEMENT ACTION FOR NON-COMPLAINCE WITH SUCH REQUIREMENTS

Please find enclosed the amendments to the Listing Rules of the CSE, regarding public holding requirements (both as an initial and a continuous listing requirement) and enforcement action for non -compliance with such requirements, approved by the Securities and Exchange Commission of Sri Lanka (SEC).

As per the enclosed Rules, a Listed Entity shall be deemed to be non-compliant, when such Entity has failed to comply with the minimum public holding requirements specified in such Rules for a consecutive period of one (01) month.

The above Rules will be applicable for all Listed Companies with effect from 17th January 2018.

The said Rules are available on the CSE Website (www.cse.lk). The CSE would take steps to incorporate the aforesaid Rules in the CSE Listing Rules in due course.

01-02-2018

JINS.N0000-Trading Halted

Please note that JINS.N0000 trading has been halted pending announcement

02-02-2018

JINS.N0000-Trading Halt Lifted Trading halt imposed on JINS.N000 has been lifted.

02-02-2018

9

PUBLICATIONS

PUBLICATIONS


CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT RECEIVED DATE

!ෙEදනය ලැNන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq

Commercial Bank of Ceylon PLC Debenture Issue 26-01-2018

Singer Industries (Ceylon) PLC Non-Compliance of Minimum Public Holding 26-01-2018

Agalawatte Plantations PLC Audited Financial Statements of Agalawatte Plantation Plc for the Years Ended 31st December 2015 and 31st December 2016

26-01-2018

Anilana Hotels and Properties PLC Extraordinary General Meeting 29-01-2018

Blue Diamond Jewellery World Wide PLC Change of Auditors to Ernst & Young with effect from 30th November 2017

29-01-2018

C T Land Development PLC Capitalization of Reserves 30-01-2018

Dipped Products PLC Press Release as at 31st December 2017 30-01-2018

Commercial Development Company PLC Non Compliance of Minimum Public Holdings 30-01-2018

Housing Development Finance Corporation Bank of Sri Lanka

Rating Review 30-01-2018

Laugfs Gas PLC Corporate Disclosure 30-01-2018

Mercantile Investments and Finance PLC Change of Auditors to Messrs. Ernst & Young with effect from 20th October 2017.

30-01-2018

LOLC Finance PLC Corporate Disclosure/ Related Party Transaction 01-02-2018

York Arcade Holdings PLC Consolidation of Shares 01-02-2018

Lanka Orix Leasing Company PLC Corporate Disclosure 01-02-2018

Candor Opportunities Fund Net Asset Value 01-02-2018

Namal Acuity Value Fund Net Asset Value 01-02-2018

Janashakthi Insurance PLC Corporate Disclosure 01-02-2018

Bairaha Farms PLC Related Party Transaction 01-02-2018

Arpico Finance Company PLC Non-Compliance of Minimum Public Holding 01-02-2018

Taprobane Holdings PLC Non-Compliance of Minimum Public Holding 01-02-2018

Sampath Bank PLC Extraordinary General Meeting 01-02-2018

Senkadagala Finance PLC Non-Compliance of Minimum Public Holding 01-02-2018

Shalimar (Malay) PLC Non-Compliance of Minimum Public Holding Requirements

01-02-2018

Sellinsing PLC

Indo Malay PLC

Good Hope PLC

Property Development PLC

Renuka Capital PLC Mandatory Offer by Renuka Capital PLC to purchase 11,324,980 Ordinary shares of On’ally Holdings PLC

01-02-2018

Janashakthi Insurance Company PLC Corporate Disclosure 02-02-2018

Anilana Hotels and Properties PLC Circular to Shareholders 02-02-2018

The Lanka Hospitals Corporation PLC Non-Compliance of Minimum Public Holding

02-02-2018 AIA Insurance Lanka PLC

Singer Finance (Lanka) PLC

Commercial Leasing & Finance PLC

Morison PLC

C T Holdings PLC

Capitalization of Reserves

02-02-2018 Cargills (Ceylon) PLC

10

PUBLICATIONS

PUBLICATIONS


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

!!!!

COMPANY


NAME OF DIRECTOR

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

NATURE OF THE DIRECTORSHIP

අධP.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl

NATURE OF TRANSACTION

ග�ෙද�ෙE ස්වභාවය

hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!

ANNOUNCEMENT RECEIVED

DATE !ෙEදනය ලැNන�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!kqgkqkqgkqkqgkqkqgkq

Renuka Holdings PLC Dr. S.R. Rajiyah Group Managing Director

Purchase

29-01-2018 Mrs. I.R. Rajiyah Executive Chairperson

On’ally Holdings PLC Mr. S.V. Rajirah Non-Executive Director Purchase 29-01-2018

E. B. Creasy & Company PLC Mr. S. Rajaratnam Executive Director Acquisition 29-01-2018

Amaya Leisure PLC Mr. D. E. Silva Executive Director Purchase 29-01-2018

Tess Agro PLC

Mrs. S. A. Fernando (Close family member of Mr. D. Fernando)

Close family member of the Director Sale

29-01-2018

Commercial Credit and Finance PLC Mr. P. T. Fisher Director Purchase 30-01-2018

Amana Bank PLC Mr. O. Kassim Chairman Non- Executive Non-Independent Director

Purchase 01-02-2018

Beruwala Resorts PLC Mr. M. Thambiah Independent Non-Executive Director Acquisition 01-02-2018 CHANGE OF DIRECTORATES /අධ82ෂක මXඩල ෙවනස�්�/-bg<Gfi<-bg<Gfi<-bg<Gfi<-bg<Gfi<!!!!sjh!lix<xr<gt<!sjh!lix<xr<gt<!sjh!lix<xr<gt<!sjh!lix<xr<gt<!!!!!

APPOINTMENTS/ප# $%�/fqbler<gt<fqbler<gt<fqbler<gt<fqbler<gt<!!!!NAME OF DIRECTOR

අධ82ෂකෙ' නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංT 0නය osz<ZhcbiGl<!kqgkq

Mr. S.A.S.Jayasundara Acting Chairman Bimputh Finance PLC 25-01-2018

Mr. J. P. D. R. Jayasekara Independent Non-Executive Director Asia Asset Finance PLC 26-01-2018

Mr. S. D. Amalean Non-Executive Independent Director Jetwing Symphony PLC 29-01-2018

Mr. S.B.Rangamuwa Deputy Chairman Pan Asia Banking Corporation PLC 29-01-2018

Mr. A. Tittawella Non-Executive Directors

Ceylon Tobacco Company PLC

01-02-2018 Mr. Y. Kanagasabai

Mr. N. K. G. K. Nemmawatta Non-Executive Director (Non-Independent) DFCC Bank PLC 01-02-2018

RESIGNATIONS /ඉIලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<!!!!

!!!!

NAME OF DIRECTOR අධ82ෂකෙ' නම -bg<Gfi<!ohbI

DESIGNATION තන�ර Hkuq

COMPANY සමාගම gl<heq

EFFECTIVE DATE වලංT 0නය

osz<ZhcbiGl<!kqgkq

Mr. P.M.Kumarasinghe Independent Non-Executive Director Laugfs Gas PLC 31-12-2017

Mr. C. Cumaratunga Non-Executive Director Samson International PLC 24-01-2018

Mr. A. Rajapakse Director Standard Capital PLC 26-01-2018

Mr. G.L.H.Premaratne Director/Deputy Chairman Pan Asia Banking Corporation PLC 28-01-2018

11

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

NATIONS TRUST[RIGHTS]

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

BIMPUTH FINANCE

BRAC LNKA FNANCE

COLOMBO TRUST

334.00

67.00

150.00

1.30

7.60

65.00

57.90

101.40

1,549.00

825.10

139.00

107.50

119.50

34.80

32.20

248.30

193.50

74.30

16.10

54.00

125.20

116.90

12.80

136.00

1.20

79.00

0.10

15.50

22.40

11.50

16.80

0.60

0.30

320.30

109.50

88.00

55.60

15.60

5.00

2.10

135.00

13.00

71.00

23.90

3.60

1.20

0.60

16.40

39.90

34.00

23.00

349.10

68.20

150.00

1.40

7.60

65.50

59.00

107.00

1,500.00

825.00

139.50

108.60

119.50

36.50

32.00

250.00

191.60

76.00

27.80

48.10

126.10

119.90

13.00

137.00

1.20

79.50

0.10

14.50

22.80

13.00

16.70

0.60

0.20

323.00

111.50

93.70

56.60

15.70

4.80

2.10

144.80

13.20

73.50

23.80

3.60

1.20

0.70

15.50

40.50

34.40

27.00

350.00

69.00

155.00

1.40

7.80

66.00

59.00

110.00

1,510.00

830.00

140.00

109.90

120.00

37.30

32.90

252.00

195.00

77.50

28.40

51.00

127.10

124.40

14.00

139.90

1.20

79.90

0.10

15.60

22.90

13.00

16.80

0.60

0.30

323.00

112.90

93.80

57.00

15.80

5.20

2.20

145.00

13.30

73.50

24.00

3.60

1.30

0.80

17.30

46.50

35.00

28.00

329.00

66.90

150.00

1.30

7.50

64.30

59.00

101.00

1,500.00

825.00

139.00

108.00

119.00

34.90

30.00

247.00

191.50

74.00

16.10

48.00

125.10

117.00

13.00

134.30

1.10

78.10

0.10

14.50

22.40

12.30

16.50

0.50

0.20

318.00

108.10

85.20

55.10

15.40

4.70

2.00

135.50

12.90

72.20

22.10

3.50

1.10

0.60

15.50

40.00

33.90

27.00

15

22

8

52

6

14

1

135

5

29

244

82

66

509

84

61

60

104

4,807

19

9

72

74

211

23

24

24

64

15

5

68

32

19

179

178

18

72

36

33

66

16

101

50

32

57

16

53

5

12

4

9

415

8,890

550

384,041

1,502

8,872

2,000

1,389,341

2,140

73,814

434,118

31,147

36,022

681,917

16,463

83,181

19,849

256,376

48,420,402

2,890

611

35,856

388,303

222,128

152,364

14,265

706,200

853,294

21,613

457

165,068

175,461

391,404

105,643

343,008

21,978

153,394

42,002

63,959

210,827

101,250

407,039

34,448

1,511

21,637,063

48,944

663,986

15,001

2,888

405

3,434

140,261.00

596,233.50

84,017.00

507,041.30

11,315.30

579,789.70

118,000.00

152,442,897.90

3,211,400.00

60,904,121.70

60,429,541.40

3,408,873.90

4,308,925.70

24,724,854.50

517,190.30

20,695,687.40

3,811,779.80

19,384,289.40

1,075,039,099.70

139,506.00

77,226.80

4,300,737.50

5,116,797.90

30,354,156.50

182,566.80

1,130,175.40

70,620.00

13,001,604.70

493,224.60

5,812.50

2,751,027.10

102,695.20

83,401.10

33,791,833.10

37,933,864.30

1,911,173.70

8,610,226.50

655,087.60

310,789.10

428,181.40

13,722,474.80

5,295,648.90

2,522,981.50

34,406.40

82,085,426.80

60,161.80

453,319.00

232,574.30

116,394.60

13,914.50

95,418.00

358.00

79.40

205.00

1.70

9.90

76.00

67.00

110.00

1,720.00

950.00

150.00

118.50

138.20

39.90

50.00

271.00

214.00

77.50

28.40

57.00

145.00

145.00

15.80

155.00

1.60

87.00

0.20

20.10

25.90

21.00

19.20

1.00

0.40

352.20

122.50

99.90

63.50

21.00

7.60

3.10

165.00

16.00

75.00

37.50

4.10

1.70

1.30

20.00

59.90

103.90

28.40

277.10

52.30

142.00

1.20

5.20

56.10

48.00

84.00

1,210.00

720.00

128.50

102.30

110.00

19.00

30.00

220.00

0.00

52.00

14.80

40.00

118.00

59.00

10.60

126.90

0.90

71.20

0.10

14.50

17.30

9.40

15.30

0.40

0.20

253.50

93.80

83.60

51.50

14.90

4.60

1.80

134.00

12.70

55.20

22.10

3.40

1.00

0.60

11.30

34.00

9.10

10.00

Company Name Prv. Week'sClose Price

(Rs.)

Cur. Week'sClose Price

(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

15.10

1.20

0.00

0.10

0.00

0.50

1.10

5.60

(49.00)

(0.10)

0.50

1.10

0.00

1.70

(0.20)

1.70

(1.90)

1.70

11.70

(5.90)

0.90

3.00

0.20

1.00

0.00

0.50

0.00

(1.00)

0.40

1.50

(0.10)

0.00

(0.10)

2.70

2.00

5.70

1.00

0.10

(0.20)

0.00

9.80

0.20

2.50

(0.10)

0.00

0.00

0.10

(0.90)

0.60

0.40

4.00

Change in Price During

the week(Rs.)

Price changes during the week 29-01-2018 to 02-02-2018

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

12

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

Softlogic Life

TRADE FINANCE

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

DILMAH CEYLON

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

HAYCARB

LANKEM CEYLON

MULLERS

43.00

2.80

3.50

15.90

14.90

21.60

10.70

4.40

37.20

22.00

47.00

0.90

140.00

204.00

1,079.70

900.00

340.00

190.40

550.00

163.00

1,700.00

2.40

16.50

13.70

36.90

105.30

700.00

550.00

5.70

122.50

1.70

1.20

2.20

23.00

88.00

6.40

22.10

51.40

66.00

46.90

138.00

37.60

1.00

43.10

2.80

3.70

15.70

16.00

23.00

10.90

4.70

37.80

23.30

42.70

0.70

139.90

209.20

1,089.80

917.60

368.70

190.40

550.00

161.50

1,740.00

2.10

15.70

13.10

39.70

109.80

700.00

550.00

7.00

129.10

1.60

1.10

2.40

23.10

87.20

7.20

21.90

56.00

61.10

48.00

138.10

40.50

1.10

43.50

2.80

3.80

15.70

16.10

23.00

11.00

4.80

37.90

23.50

46.00

0.90

140.00

210.00

1,095.00

927.40

369.00

199.90

569.90

167.00

1,765.00

2.40

17.20

13.50

40.00

115.00

700.00

565.00

7.20

130.00

1.70

1.10

2.50

23.60

89.00

7.30

23.00

56.90

64.00

48.00

140.00

41.00

1.10

43.00

2.70

3.50

13.10

14.60

20.20

10.80

4.50

34.00

22.00

42.00

0.70

139.00

198.00

0.00

851.10

340.00

189.00

550.00

159.00

1,675.00

2.10

15.70

13.00

33.10

105.00

700.00

565.00

5.70

122.60

1.60

1.10

2.30

23.00

86.20

6.40

21.90

55.00

60.00

46.80

138.00

40.50

1.00

22

14

109

7

106

11

13

74

12

22

2

31

44

66

17

41

9

5

7

6

52

260

13

8

21

28

1

1

905

11

15

4

19

95

27

733

107

6

45

15

5

7

34

40,669

21,349

417,061

18,348

242,376

610

30,232

167,156

1,844

200,199

1,146

182,670

6,404

7,221

39,212

31,170

187

25

1,348

813

166,034

2,255,564

1,765

1,299

1,815

2,042

200

50

2,697,556

1,873

11,820

4,705

31,554

8,045,350

21,538

3,148,251

98,425

9,366

52,894

22,711

4,001

167

315,248

1,749,459.50

57,777.30

1,539,082.70

275,357.40

3,854,733.10

13,395.10

326,566.60

788,024.90

66,627.10

4,415,544.00

48,932.00

146,323.10

894,542.20

1,480,066.20

42,626,607.80

28,053,187.70

67,699.40

4,827.50

745,149.90

131,315.00

286,893,347.00

4,962,397.30

27,878.00

17,032.00

71,761.90

223,026.50

140,000.00

28,250.00

18,036,661.70

238,824.30

19,094.00

5,175.50

72,584.70

186,630,531.30

1,898,066.00

21,928,700.10

2,167,622.10

524,214.00

3,326,963.10

1,086,424.70

553,232.00

6,765.00

315,718.10

51.50

3.30

4.30

17.20

17.00

31.00

15.00

5.70

42.50

24.00

57.40

1.40

178.00

220.50

1,095.00

1,029.00

400.00

310.00

598.00

168.80

2,310.00

3.20

21.50

19.00

46.00

136.50

747.00

700.00

8.10

164.80

3.10

1.90

3.10

27.00

110.00

14.50

43.90

67.00

93.00

72.50

170.00

65.00

1.40

37.00

2.40

1.90

11.00

9.00

19.50

10.00

4.20

29.00

19.00

33.50

0.60

139.00

0.00

0.00

0.00

0.00

0.00

0.00

115.00

1,600.00

2.10

14.00

13.00

22.00

100.00

487.00

520.00

3.80

122.50

1.60

1.00

1.90

22.90

65.30

2.20

21.50

40.00

60.00

45.40

135.10

35.40

0.90


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.10

0.00

0.20

(0.20)

1.10

1.40

0.20

0.30

0.60

1.30

(4.30)

(0.20)

(0.10)

5.20

10.10

17.60

28.70

0.00

0.00

(1.50)

40.00

(0.30)

(0.80)

(0.60)

2.80

4.50

0.00

0.00

1.30

6.60

(0.10)

(0.10)

0.20

0.10

(0.80)

0.80

(0.20)

4.60

(4.90)

1.10

0.10

2.90

0.10


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



13


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

UNION CHEMICALS

PC PHARMA

STANDARD CAPITAL

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

ADAM CAPITAL

ADAM INVESTMENTS

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

RENUKA CITY HOT.

SERENDIB HOTELS[NON-VOTING]TAL LANKA

TANGERINE

400.00

0.10

55.00

52.20

179.00

180.20

23.00

5.10

20.00

235.00

119.60

165.70

61.10

12.70

13.50

57.00

3.00

2.50

5.00

17.90

0.50

0.30

13.90

21.80

28.30

54.00

48.00

15.50

7.20

28.20

65.00

15.10

60.00

5.20

8.80

13.50

18.10

275.00

15.50

15.20

47.70

400.00

0.10

55.00

52.50

180.10

196.00

27.00

5.10

20.00

232.00

120.20

160.00

61.40

13.00

16.00

59.60

3.10

2.50

5.20

18.60

0.50

0.20

14.60

21.50

30.90

52.50

53.90

15.80

8.00

27.80

65.00

15.00

58.10

5.20

8.60

14.10

18.30

285.00

15.50

15.00

46.00

409.50

0.20

63.30

53.50

180.30

199.00

27.90

5.20

20.20

234.90

122.90

165.70

61.50

13.00

16.10

60.00

3.10

2.70

5.90

19.00

0.60

0.30

14.80

23.00

32.60

53.40

54.90

16.70

8.10

30.00

67.30

15.10

58.20

5.40

8.80

15.80

18.30

288.00

15.80

15.20

46.10

400.00

0.10

55.00

51.50

179.00

181.00

23.00

5.10

19.20

230.00

119.10

160.00

61.00

12.50

13.60

57.00

2.90

2.40

5.20

17.70

0.50

0.20

13.90

21.50

28.30

52.50

49.40

15.10

7.30

26.00

62.10

15.00

58.00

5.20

8.50

12.90

17.50

280.00

15.00

14.70

46.00

2

14

2

73

10

10

631

47

14

81

40

242

73

129

1,842

19

60

72

14

114

27

33

163

17

31

2

44

5

57

55

3

17

6

20

128

69

11

10

28

30

2

30

145,129

10

32,483

3,711

539

790,000

114,257

13,250

11,183

120,362

1,239,420

232,910

1,722,774

18,666,939

25,752

421,825

711,049

19,734

100,310

134,910

981,088

333,990

30,614

6,070

700

17,121

620

91,749

33,570

5

12,451

1,710

5,840

295,932

112,873

2,884

583

27,328

9,730

3,153

12,190.00

14,513.20

591.50

1,701,194.50

664,496.00

103,822.00

20,765,036.70

584,551.20

264,820.00

2,577,386.60

14,445,819.90

200,734,972.50

14,231,281.80

22,296,846.60

276,546,644.90

1,533,405.30

1,263,091.50

1,782,204.70

103,504.00

1,839,791.20

69,645.80

229,137.80

4,776,931.20

658,416.00

182,986.00

37,200.00

865,485.60

9,813.00

699,698.70

937,522.90

315.70

187,088.30

99,380.00

30,452.00

2,565,361.70

1,676,112.00

52,471.40

164,748.00

411,047.30

145,769.60

145,039.00

650.00

0.40

79.80

71.80

188.00

199.00

28.90

7.10

24.00

302.80

154.90

180.00

69.50

14.10

16.10

64.90

4.20

3.50

6.70

20.70

1.40

1.00

17.70

27.40

42.50

63.00

69.90

22.50

11.30

40.90

103.90

22.50

64.00

6.60

11.90

17.50

21.90

350.00

21.00

27.00

65.50

389.90

0.10

50.20

51.50

130.00

145.10

19.00

5.10

17.00

230.00

100.10

133.90

56.50

8.00

11.70

0.00

0.80

1.20

3.20

16.20

0.40

0.20

13.20

19.00

28.00

47.70

47.60

15.00

6.30

26.00

61.60

14.50

40.00

4.70

8.40

12.90

16.80

267.60

14.00

14.70

46.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.00

0.00

0.30

1.10

15.80

4.00

0.00

0.00

(3.00)

0.60

(5.70)

0.30

0.30

2.50

2.60

0.10

0.00

0.20

0.70

0.00

(0.10)

0.70

(0.30)

2.60

(1.50)

5.90

0.30

0.80

(0.40)

0.00

(0.10)

(1.90)

0.00

(0.20)

0.60

0.20

10.00

0.00

(0.20)

(1.70)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



14

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

LAND AND PROPERTY

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS WASKADUWA

EDEN HOTEL LANKA

FORTRESS RESORTS

GALADARI

JETWING SYMPHONY

LIGHTHOUSE HOTEL

MARAWILA RESORTS

NUWARA ELIYA

PALM GARDEN HOTL

PEGASUS HOTELS

RENUKA HOTELS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

1.10

6.60

0.70

10.40

3.30

14.70

9.50

7.90

13.80

37.60

1.80

1,080.60

26.00

27.00

105.00

17.50

90.00

25.00

11.20

61.90

4.60

1.70

38.20

83.00

44.00

65.00

11.30

85.00

21.70

16.50

80.00

30.00

6.00

0.10

47.50

82.50

6.00

19.20

69.10

10.20

1.10

6.80

0.80

10.60

3.50

15.00

9.40

7.90

14.00

36.00

1.90

1,080.60

25.90

27.10

95.00

17.50

90.00

24.90

10.30

62.00

4.70

1.80

38.20

88.00

46.00

65.30

11.90

87.00

21.00

16.10

76.70

30.90

6.30

0.10

52.00

85.00

6.20

21.30

70.10

11.00

1.10

6.90

0.80

10.60

3.50

15.00

9.60

8.00

14.00

37.00

2.00

1,100.00

27.50

28.80

102.00

18.90

85.00

25.50

11.20

63.00

4.70

1.90

39.90

90.00

48.00

65.50

12.00

87.00

22.80

16.10

84.50

32.50

6.30

0.10

59.30

90.90

6.30

22.00

72.90

11.30

1.00

6.60

0.60

10.40

3.20

14.70

9.40

7.80

13.70

36.00

1.80

1,080.10

25.60

27.00

95.00

18.90

85.00

24.90

10.30

60.00

4.60

1.60

38.00

80.60

44.00

65.00

11.00

87.00

21.00

16.10

75.10

29.40

5.90

0.10

47.50

83.00

6.00

19.00

70.10

9.50

66

18

51

13

11

12

5

34

19

5

34

3

4

8

4

1

2

23

129

9

17

12

4

33

63

6

104

2

30

1

12

45

16

6

190

5

18

78

5

149

916,991

12,764

427,047

935

19,510

2,800

75,500

92,655

5,685

500

153,390

7

10,904

9,506

5,746

50

15

16,776

66,199

12,646

376,421

9,300

63

17,199

62,692

210

107,182

1,200

37,925

514

612

8,962

16,547

56,500

41,897

2,179

19,660

81,798

199

620,261

958,630.10

87,077.80

286,411.90

9,871.00

67,274.00

41,970.00

717,220.00

730,314.20

78,357.10

18,010.00

294,048.60

7,580.60

298,368.00

256,772.80

545,994.10

945.00

1,275.00

420,640.00

724,593.40

780,274.00

1,742,512.10

16,339.10

2,446.50

1,513,264.70

2,885,731.70

13,680.00

1,230,065.60

104,400.00

801,033.00

8,275.40

48,127.60

270,097.60

100,997.10

5,650.00

2,330,111.80

184,894.90

119,202.00

1,727,881.50

14,143.10

6,159,239.80

1.90

10.00

1.30

19.30

5.00

28.00

14.30

11.00

16.00

59.80

2.70

1,700.00

40.00

35.00

250.00

28.00

93.00

29.00

12.10

68.00

5.20

2.20

44.50

120.00

62.00

90.00

14.50

104.90

28.00

20.00

105.00

43.40

8.30

0.20

59.30

96.50

8.80

29.90

84.00

15.80

0.90

5.90

0.60

10.00

2.90

10.00

9.00

7.70

13.40

36.00

1.80

1,050.00

23.50

26.00

95.00

16.10

70.00

23.50

9.10

57.00

4.30

1.40

21.10

80.60

39.10

60.50

9.80

55.00

17.10

13.30

72.00

26.00

5.40

0.10

42.00

75.40

5.00

18.00

63.10

9.50


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.20

0.10

0.20

0.20

0.30

(0.10)

0.00

0.20

(1.60)

0.10

0.00

(0.10)

0.10

(10.00)

0.00

0.00

(0.10)

(0.90)

0.10

0.10

0.10

0.00

5.00

2.00

0.30

0.60

2.00

(0.70)

(0.40)

(3.30)

0.90

0.30

0.00

4.50

2.50

0.20

2.10

1.00

0.80


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



15

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

ROYAL CERAMIC

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

RICH PIERIS EXP

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]

48.10

17.30

81.00

7.10

1,481.70

14.20

13.00

58.50

11.50

5.80

38.00

81.10

42.50

118.00

6.00

22.20

40.50

116.00

7.70

85.00

65.50

71.80

93.50

45.00

65.00

150.00

102.60

101.00

10.00

5.90

34.10

115.00

110.80

2.30

128.50

65.00

36.10

68.00

55.90

4.60

17.90

13.10

13.50

175.00

1.00

0.30

48.50

17.50

81.00

7.10

1,481.70

14.70

13.90

62.50

11.80

6.00

38.00

81.20

43.50

116.50

6.40

21.10

41.50

114.90

8.00

89.10

67.00

73.00

92.00

47.50

69.00

150.00

104.00

101.20

11.00

5.90

33.20

107.50

112.00

2.40

130.60

62.90

35.90

68.10

55.50

5.00

17.70

13.40

13.50

180.70

0.90

0.30

48.50

17.50

81.00

7.50

1,360.00

14.80

14.00

62.50

11.90

6.70

39.10

81.20

43.50

118.30

6.70

22.20

41.60

115.20

8.20

92.00

67.50

74.90

93.60

47.90

73.00

142.00

107.00

106.80

11.10

6.00

34.00

114.00

113.00

2.40

131.00

64.50

36.60

68.50

55.60

5.10

18.00

13.80

13.60

184.90

1.00

0.40

48.00

17.10

81.00

7.00

1,350.00

13.70

13.00

59.90

11.00

5.90

39.10

81.20

42.50

115.90

6.30

21.00

39.10

113.00

7.50

85.00

65.50

70.00

92.00

44.60

65.00

142.00

104.00

101.20

10.00

5.80

33.00

107.00

111.30

2.20

128.10

61.20

35.80

65.50

55.00

4.60

17.70

12.70

13.00

172.50

0.90

0.30

13

22

1

34

3

101

67

12

13

95

1

1

30

19

62

18

22

212

206

46

44

113

8

27

11

1

15

17

38

20

2

50

32

88

15

14

158

41

145

20

99

28

30

22

20

18

815,621

20,504

100

139,806

5

205,381

51,107

1,103

20,800

175,444

5

200

15,828

2,974

112,327

5,775

14,578

406,847

395,146

53,635

20,858

28,056

3,915

4,141

330

15

2,829

12,396

415,031

81,658

450

5,528

229,959

843,814

1,819

24,910

1,079,742

154,843

669,858

46,200

262,658

21,846

43,651

771

153,523

194,061

39,149,899.00

356,761.80

8,100.00

998,312.60

6,790.00

2,963,630.20

666,105.00

68,206.70

231,162.50

1,106,715.30

195.50

16,240.00

681,941.30

345,190.10

727,085.40

121,952.40

593,291.20

46,768,860.60

3,129,880.10

4,832,941.10

1,385,206.20

2,007,134.70

363,855.00

193,278.00

22,003.70

2,130.00

298,197.20

1,262,497.00

4,453,176.40

481,436.50

14,950.00

601,601.40

25,757,345.40

1,939,037.10

234,561.50

1,526,009.40

38,870,243.70

10,299,328.10

37,144,109.10

228,687.50

4,718,024.20

290,221.70

587,888.50

137,050.00

138,196.20

58,729.30

56.80

21.80

99.90

9.00

1,849.00

15.50

16.50

65.00

14.10

11.80

55.30

111.90

64.90

220.00

8.30

39.00

52.30

179.90

10.40

125.00

82.50

92.00

129.00

62.00

94.50

179.90

121.40

130.50

12.80

6.40

36.90

173.20

134.70

3.50

175.00

80.00

42.50

78.00

71.00

5.90

25.50

17.60

16.00

240.00

1.50

0.60

0.00

16.80

72.00

7.00

1,112.00

12.10

12.30

38.00

6.50

5.00

27.00

71.50

41.80

115.90

4.30

21.00

39.00

109.00

5.30

74.00

63.00

57.30

89.30

42.00

60.00

110.00

95.00

92.00

9.10

5.30

27.00

107.00

109.70

2.20

120.00

60.00

33.90

57.40

46.00

4.20

17.70

11.00

12.00

170.00

0.70

0.30


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.40

0.20

0.00

0.00

0.00

0.50

0.90

4.00

0.30

0.20

0.00

0.10

1.00

(1.50)

0.40

(1.10)

1.00

(1.10)

0.30

4.10

1.50

1.20

(1.50)

2.50

4.00

0.00

1.40

0.20

1.00

0.00

(0.90)

(7.50)

1.20

0.10

2.10

(2.10)

(0.20)

0.10

(0.40)

0.40

(0.20)

0.30

0.00

5.70

(0.10)

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



16

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

WATCH LIST

MAIN BOARD

MAIN BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

GOOD HOPE

INDO MALAY

SELINSING

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

HATTON

MASKELIYA

UDAPUSSELLAWA

AGALAWATTE

6.00

80.30

71.00

482.10

1,013.00

438.10

75.70

216.30

1,172.00

1,300.00

609.00

29.90

25.10

22.40

5.30

9.70

2.70

19.00

7.60

4.90

2.20

28.00

16.40

24.70

35.00

67.90

90.40

7.80

12.00

10.00

8.90

88.00

55.00

28.00

28.00

27.90

0.00

21.30

41.80

18.80

6.20

79.90

70.40

482.10

1,013.00

428.50

76.00

227.10

1,172.00

1,300.00

613.40

33.10

26.00

22.70

5.50

9.50

2.70

19.00

7.70

5.00

2.10

30.70

17.10

28.00

39.80

69.90

90.00

8.50

13.50

11.50

10.20

89.00

59.10

28.50

28.90

27.90

8.60

23.00

41.90

18.80

6.30

80.00

71.50

489.00

1,013.50

440.00

78.00

227.10

1,280.00

1,599.00

665.00

34.00

27.00

23.00

5.70

9.80

2.80

19.00

7.80

5.00

2.20

30.90

17.20

28.00

40.00

69.90

90.40

8.70

13.80

11.70

10.40

97.60

61.00

29.50

29.70

27.90

9.00

23.10

44.00

21.00

5.70

79.90

70.20

489.00

1,013.50

390.00

75.70

220.00

1,280.00

1,399.00

587.00

30.00

25.00

21.90

5.10

9.20

2.70

19.00

7.60

4.80

2.10

28.00

16.30

26.00

39.20

67.50

77.50

7.50

11.80

10.00

9.00

89.00

54.00

28.00

27.10

27.60

6.70

20.60

39.00

18.20

185

3

4

1

1

37

17

15

1

4

16

462

158

66

24

35

46

1

204

14

9

120

25

8

5

20

13

262

57

330

151

2

31

67

36

8

163

183

23

5

662,563

133

400

50

1

528

2,613

391

1

10

202

1,264,745

2,264,082

80,237

10,671

84,014

244,233

2,000

2,027,726

7,804

1,888

91,142

23,470

3,242

738

8,963

5,608

274,050

32,962

507,775

340,250

103

31,792

155,324

22,501

8,801

213,330

384,041

6,071

24

4,004,582.10

10,626.80

28,380.00

24,450.00

1,013.50

221,221.30

198,516.70

88,370.60

1,280.00

14,190.00

124,258.80

41,867,389.60

57,123,745.60

1,798,846.10

57,905.90

801,631.10

673,904.20

38,000.00

15,454,518.80

38,195.00

4,073.60

2,743,491.40

394,923.60

88,519.40

29,322.60

608,676.50

484,644.30

2,250,487.30

424,033.30

5,733,063.30

3,435,398.40

9,192.80

1,901,396.10

4,432,484.90

641,961.00

245,440.90

1,601,220.90

8,689,692.70

251,549.30

498.40

8.70

82.00

89.00

639.00

1,350.00

444.80

90.00

299.00

1,800.00

1,625.00

1,600.00

35.40

32.50

30.40

6.80

10.50

3.20

22.00

9.00

5.90

3.20

39.40

19.50

30.00

43.90

78.20

99.00

21.00

20.40

13.30

13.00

99.50

61.20

36.10

33.70

37.30

9.00

27.50

54.90

25.00

4.00

60.00

69.00

470.00

1,000.00

250.10

70.30

201.00

1,100.00

1,075.10

560.00

25.80

20.90

18.50

4.80

9.20

2.50

17.10

6.90

0.00

2.10

10.60

7.60

15.00

30.60

51.00

54.00

7.50

4.70

2.70

2.70

71.30

30.40

22.00

18.30

14.80

6.70

6.00

16.90

16.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.20

(0.40)

(0.60)

0.00

0.00

(9.60)

0.30

10.80

0.00

0.00

4.40

3.20

0.90

0.30

0.20

(0.20)

0.00

0.00

0.10

0.10

(0.10)

2.70

0.70

3.30

4.80

2.00

(0.40)

0.70

1.50

1.50

1.30

1.00

4.10

0.50

0.90

0.00

8.60

1.70

0.10

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



17

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

COLOMBO CITY

GESTETNER

HUNTERS

CEYLON PRINTERS

MERC. SHIPPING

RENUKA CAPITAL

ASIA SIYAKA

CEYLON TEA BRKRS

CEYLON TEA BRKRS[RIGHTS]JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

EASTERN MERCHANT

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

CFT

RADIANT GEMS

840.50

105.10

475.00

88.80

60.30

4.50

2.40

3.60

0.30

57.20

13.60

28.30

71.00

44.10

5.90

41.10

1.00

1.00

5.90

24.00

968.30

104.70

475.00

72.00

70.00

4.80

2.50

3.70

0.40

60.00

13.60

28.00

74.90

44.10

6.30

41.00

1.00

0.90

6.50

23.80

975.00

110.00

500.20

72.00

70.00

4.90

2.50

3.80

0.60

61.00

14.00

29.50

75.00

45.00

6.30

41.50

1.10

1.00

6.60

28.40

897.00

103.00

400.20

72.00

60.00

4.60

2.30

3.30

0.30

56.40

13.50

27.50

71.10

44.00

6.00

40.60

1.00

0.90

5.90

21.50

42

12

5

1

6

39

30

214

177

18

113

53

36

24

21

32

45

7

150

11

1,894

627

7

100

201

80,067

288,976

1,308,179

28,395,313

10,509

5,657,942

32,970

14,545

14,815

12,193

15,503

187,368

6,691

735,004

730

1,806,608.90

65,592.70

3,250.80

7,200.00

13,330.00

380,211.50

693,125.40

4,607,696.10

8,639,187.50

616,153.00

77,423,418.50

920,987.70

1,087,287.70

653,060.00

74,170.90

640,903.30

188,801.60

6,228.00

4,668,560.60

17,434.60

1,150.00

124.90

500.20

108.00

84.10

2,500.00

3.10

6.00

1.00

69.90

14.00

36.00

104.90

58.70

8.40

149.90

1.70

1.50

7.00

31.90

690.00

96.00

315.00

49.00

50.20

4.30

1.90

3.20

0.30

50.70

10.40

27.00

68.00

42.30

4.80

39.50

0.90

0.80

4.00

20.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

127.80

(0.40)

0.00

(16.80)

9.70

0.30

0.10

0.10

0.10

2.80

0.00

(0.30)

3.90

0.00

0.40

(0.10)

0.00

(0.10)

0.60

(0.20)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



18

All Share Index

29-01-2018 30-01-2018 01-02-2018 02-02-2018

6,453.95 6,476.41 6,498.45 6,520.46

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

16,792.65 16,839.83 16,913.42 17,064.86

23,585.81 23,614.35 23,590.76 23,914.75

5,798.44 5,742.21 5,734.25 5,745.01

2,280.07 2,292.58 2,295.82 2,285.21

1,729.78 1,735.05 1,746.76 1,731.07

864.95 858.47 865.06 868.36

961.38 969.76 962.78 951.30

2,807.71 2,811.85 2,814.68 2,811.09

34.99 34.99 35.55 36.66

11,309.61 11,375.47 11,723.04 11,726.41

548.25 560.04 562.44 563.09

3,904.23 3,907.07 3,919.64 3,917.70

14,170.36 14,167.00 14,193.55 14,181.83

53,259.75 53,288.91 53,288.91 54,574.22

944.87 957.47 977.70 992.37

128.93 132.82 134.17 133.94

18,110.47 18,102.31 18,256.61 18,904.80

27,620.39 27,910.97 28,183.55 28,277.67

178.65 180.67 181.07 180.37

14,955.03 14,805.98 14,983.04 15,064.19

52 Week High

17,828.64

24,238.92

6,675.40

2,787.71

1,915.94

1,045.76

1,030.27

3,043.15

46.69

14,490.85

654.41

4,702.61

15,172.04

71,159.18

1,090.09

144.45

22,755.58

29,541.52

185.31

18,435.82

6,766.14 5,974.94

14,504.04

20,933.80

5,683.21

2,278.13

1,497.64

787.02

924.26

2,804.65

31.65

10,653.09

537.66

3,863.21

13,787.96

52,874.46

655.54

116.04

15,813.97

23,864.91

160.43

14,805.98

52 Week Low

02-02-2018 26-01-2018 19-01-2018 12-01-2018 03-02-2017 05-02-2016

3,389,514,427.20 4,007,221,371.40 4,341,479,085.70 4,158,393,418.00 3,462,749,474.50 4,838,902,213.10Total Turnover (Rs.)

179,204,710 68,238,055 48,616,471 177,053,017 91,037,942 358,766,288Share Volume (No.)

22,347 12,942 10,052 14,926 11,476 15,521Trades (No.)

4 5 4 5 5 4Market Days

Trading figures for the last four weeks and previous 2 years

847,378,606.80 801,444,274.28 1,085,369,771.43 831,678,683.60 692,549,894.90 1,209,725,553.28Total Turnover (Rs.)

44,801,178 13,647,611 12,154,118 35,410,603 18,207,588 89,691,572Share Volume (No.)

5,587 2,588 2,513 2,985 2,295 3,880Trades (No.)

Trading Volumes

Averages

Previous Years

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

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

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,737.58 3,747.30 3,743.17 3,751.95 3,933.51 3,398.17

19

29-01-201830-01-201801-02-201802-02-2018

Date

337,067,216.60 926,897,507.00 902,681,584.30

1,222,868,119.30

Turnover(Rs.)

19,340,090 60,823,782 28,444,277 70,596,561

Shares(No.)

3,260 5,655 5,631 7,801

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

30-01-201731-01-201701-02-201702-02-201703-02-2017

Date

179,318,898.00 1,648,118,047.70

132,408,083.40 1,093,447,971.60

409,456,473.80

Turnover(Rs.)

6,374,196 54,398,073 4,753,948

17,340,439 8,171,286

Shares(No.)

2,518 2,415 1,682 2,387 2,474

Trades(No.)

Current Week (Previous Year) /

JINS

CARS

NEST

SHL

CTC

LIOC

CCS

LOLC

CFIN

CARG

Company ID

JANASHAKTHI INS.

CARSONS

NESTLE

SOFTLOGIC

CEYLON TOBACCO

LANKA IOC

COLD STORES

LOLC

CENTRAL FINANCE

CARGILLS

Company Name

13.92

6.78

4.7

4.25

4.13

3.73

3.66

3.12

2.66

2.54

Points

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

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

29-JAN-18

29-JAN-18

29-JAN-18

30-JAN-18

30-JAN-18

30-JAN-18

30-JAN-18

30-JAN-18

30-JAN-18

30-JAN-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

01-FEB-18

02-FEB-18

02-FEB-18

02-FEB-18

02-FEB-18

Trade Date

ON'ALLY

SOFTLOGIC

SOFTLOGIC

AMANA BANK

AMANA BANK

AMANA BANK

COMMERCIAL BANK

JANASHAKTHI INS.

JKH

JKH

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CEYLON TOBACCO

DIALOG

DIALOG

CHEVRON

NESTLE

NESTLE

ACCESS ENG SL

ACCESS ENG SL

NESTLE

NESTLE

Company Name

48.00

14.00

14.00

3.80

3.80

3.80

139.00

18.00

160.00

160.00

111.00

111.00

111.00

1,090.00

13.70

13.70

115.00

1,700.00

1,750.00

23.20

23.20

1,700.00

1,700.00

Price (Rs.)

465,128

2,200,000

2,200,000

7,000,000

7,000,000

7,000,000

175,000

1,275,257

150,000

190,000

300,000

319,000

500,000

20,000

1,500,000

2,005,448

290,000

20,000

62,000

3,356,827

4,462,698

14,000

22,000

Quantity

22,326,144.00

30,800,000.00

30,800,000.00

26,600,000.00

26,600,000.00

26,600,000.00

24,325,000.00

22,954,626.00

24,000,000.00

30,400,000.00

33,300,000.00

35,409,000.00

55,500,000.00

21,800,000.00

20,550,000.00

27,474,637.60

33,350,000.00

34,000,000.00

108,500,000.00

77,878,386.40

103,534,593.60

23,800,000.00

37,400,000.00

Turnover (Rs.)

Crossings for the week /

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

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

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

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

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

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

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

i;sh ;=< idlÉPd l< .kqfokq $

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

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

20

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS INFORMATION TECHNOLOGY

JANASHAKTHI INS. (+)

COLOMBO TRUST

AMANA TAKAFUL (+)

PEOPLE'S MERCH

ASIA ASSET

HVA FOODS

RAIGAM SALTERNS

CONVENIENCE FOOD

TEA SMALLHOLDER

KEELLS FOOD

LANKEM DEV.

ACCESS ENG SL

MULLERS

CHEMANEX

LANKEM CEYLON

CIC[CIC.X0000]

HAYCARB

SOFTLOGIC

DUNAMIS CAPITAL

CARSONS

SUNSHINE HOLDING

TAPROBANE

HAYLEYS FABRIC

BERUWALA RESORTS

AMAYA LEISURE

CITRUS LEISURE

A.SPEN.HOT.HOLD.

CITRUS WASKADUWA

SINGHE HOSPITALS

NAWALOKA

LANKA HOSPITALS (+)

CEYLON GUARDIAN

LANKA CENTURY

CEYLON INV.

GUARDIAN CAPITAL

LEE HEDGES

E - CHANNELLING

Company Name Company Name





27.80

27.00

0.70

13.00

1.40

7.00

2.40

368.70

39.70

129.10

7.20

23.10

1.10

56.00

40.50

48.00

138.10

16.00

27.00

196.00

59.60

5.20

14.60

0.80

53.90

8.00

30.90

3.50

1.80

4.70

62.00

88.00

11.90

46.00

30.90

87.00

6.30

Current ClosePrice (Rs.)










16.10

23.00

0.60

11.50

1.30

5.70

2.20

340.00

36.90

122.50

6.40

23.00

1.00

51.40

37.60

46.90

138.00

13.50

23.00

180.20

57.00

5.00

13.90

0.70

48.00

7.20

28.30

3.30

1.70

4.60

61.90

83.00

11.30

44.00

30.00

85.00

6.00

Previous ClosePrice (Rs.)










72.67

17.39

16.67

13.04

7.69

22.81

9.09

8.44

7.59

5.39

12.50

0.43

10.00

8.95

7.71

2.35

0.07

18.52

17.39

8.77

4.56

4.00

5.04

14.29

12.29

11.11

9.19

6.06

5.88

2.17

0.16

6.02

5.31

4.55

3.00

2.35

5.00

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

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

iud.fï ku iud.fï ku





j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH





mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

jw;Nghija epiwT tpiy










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

21

LAND AND PROPERTY MANUFACTURING

MOTORS OIL PALMS

POWER AND ENERGY PLANTATIONS

STORES AND SUPPLIES SERVICES

TRADING

COLOMBO LAND (+)

C T LAND

EAST WEST

YORK ARCADE

EQUITY TWO PLC

LAXAPANA

AGSTAR PLC

ACME

LANKA ALUMINIUM

KELANI TYRES

UNITED MOTORS BUKIT DARAH

SELINSING

LANKA IOC

LOTUS HYDRO

LAUGFS GAS

VIDULLANKA

LAUGFS GAS[LGL.X0000]

MALWATTE (+)

MALWATTE[MAL.X0000] (+)

KAHAWATTE (+)

HORANA

MADULSIMA (+)

COLOMBO CITY MERC. SHIPPING

RENUKA CAPITAL

JOHN KEELLS

ASIA SIYAKA

CEYLON TEA BRKRS

CFT

EASTERN MERCHANT

BROWNS





Company Name

21.30

52.00

11.00

13.90

62.50

11.00

5.00

6.40

69.00

47.50

76.00 227.10

613.40

33.10

5.50

26.00

5.00

22.70

11.50

10.20

39.80

28.00

13.50

968.30 70.00

4.80

60.00

2.50

3.70

6.50

6.30

74.90










19.20

47.50

10.20

13.00

58.50

10.00

4.60

6.00

65.00

45.00

75.70 216.30

609.00

29.90

5.30

25.10

4.90

22.40

10.00

8.90

35.00

24.70

12.00

840.50 60.30

4.50

57.20

2.40

3.60

5.90

5.90

71.00










10.94

9.47

7.84

6.92

6.84

10.00

8.70

6.67

6.15

5.56

0.40 4.99

0.72

10.70

3.77

3.59

2.04

1.34

15.00

14.61

13.71

13.36

12.50

15.21 16.09

6.67

4.90

4.17

2.78

10.17

6.78

5.49

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)





iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]





fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

22

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS MANUFACTURING

MOTORS POWER AND ENERGY

S M B LEASING[SEMB.X0000] (+)

SWARNAMAHAL FIN

LANKA VENTURES

TRADE FINANCE

PAN ASIA (+)

RENUKA AGRI

LUCKY LANKA[LLMP.X0000]

LUCKY LANKA

RENUKA FOODS

RENUKA FOODS[COCO.X0000]

DOCKYARD (+)

MTD WALKERS

CIC

ADAM INVESTMENTS (+)

JKH

HAYLEYS

ODEL PLC

RENUKA HOTELS

LIGHTHOUSE HOTEL

TANGERINE

HUNAS FALLS

AHOT PROPERTIES

ASIRI SURG

ASIRI

CIT

RENUKA HOLDINGS

RENUKA HOLDINGS[RHL.X0000]

BLUE DIAMONDS

REGNIS (+)

ALUFAB

SWISSTEK

PRINTCARE PLC

SATHOSA MOTORS

C M HOLDINGS

AUTODROME

MACKWOODS ENERGY

LVL ENERGY







0.20

0.70

48.10

42.70

14.50

2.10

1.10

1.60

15.70

13.10

87.20

21.90

61.10

0.20

160.00

232.00

21.50

95.00

36.00

46.00

58.10

52.50

10.30

24.90

76.70

21.00

16.10

0.90

107.50

21.10

62.90

33.20

428.50

70.40

79.90

2.10

9.50













0.30

0.90

54.00

47.00

15.50

2.40

1.20

1.70

16.50

13.70

88.00

22.10

66.00

0.30

165.70

235.00

21.80

105.00

37.60

47.70

60.00

54.00

11.20

25.00

80.00

21.70

16.50

1.00

115.00

22.20

65.00

34.10

438.10

71.00

80.30

2.20

9.70













(33.33)

(22.22)

(10.93)

(9.15)

(6.45)

(12.50)

(8.33)

(5.88)

(4.85)

(4.38)

(0.91)

(0.90)

(7.42)

(33.33)

(3.44)

(1.28)

(1.38)

(9.52)

(4.26)

(3.56)

(3.17)

(2.78)

(8.04)

(0.40)

(4.13)

(3.23)

(2.42)

(10.00)

(6.52)

(4.95)

(3.23)

(2.64)

(2.19)

(0.85)

(0.50)

(4.55)

(2.06)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

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

gpizaq;fs;







j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]







mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %













Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

23

PLANTATIONS STORES AND SUPPLIES

SERVICES TELECOMMUNICATIONS

TRADING

KELANI VALLEY (+) GESTETNER

CEYLON PRINTERS SLT (+)

TESS AGRO[TESS.X0000]

RADIANT GEMS

SINGER SRI LANKA (+)



Company Name

90.00 104.70

72.00 28.00

0.90

23.80

41.00






90.40 105.10

88.80 28.30

1.00

24.00

41.10






(0.44) (0.38)

(18.92) (1.06)

(10.00)

(0.83)

(0.24)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

BANKS FINANCE AND INSURANCEALLIANCEALLIANCE

ALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BBB-

BBB-

BB-BB-

AAAAAAAA

100 100

100 100 100 100 100 100 100 100 100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

14-12-2017

07-04-201708-01-201807-11-201706-12-201709-08-201720-11-201318-12-2014

Last Traded

Date

30/09/1329/12/14

29/12/1430/09/1329/11/1329/11/1306/10/1525/10/1325/10/1325/10/1322/09/14

30/09/1829/12/19

29/12/1830/09/1828/11/1828/11/1805/10/2024/10/2324/10/1824/10/1821/09/19

MaturityDate

IssuedDate

Code

ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/05/10/20-C2319BOC/BC/24/10/23H13.75BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/21/09/19B7.75

29/06/1828/12/18

28/12/18

29/03/1828/02/1804/04/1824/10/1824/10/1824/04/1820/03/18

Next Coupon Due Date

Daily Movements Corporate Debt on 02-02-2018

17.28

14.88 15.36 12.44 13.96 13.34

8.88

99.50 100.00

100.00 81.57

101.14 104.15 94.00

101.50 100.00 111.85 100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

Closed End Fund Price changes during the week 29-01-2018 to 02-02-2018

Fund Name Prv. Week'sClose Price

(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Unit Volume

(No.)

Turnover (Rs.)Change in Price During

the week(Rs.)

NAV(Rs.)

CANDOR OPP FUND

NAMAL ACUITY VF

6.80

102.00

6.80

105.00

7.20

105.00

7.20

105.00

1

2

52

2,300

374.40

241,500.00

0.00

3.00

9.74

131.43



iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ]



fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp






Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

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

jpdrup jdpahHJiwf; fld;fspd; mirTfs;

16.59.35

9

16.7516.6711.3413.75

1312.67.75

21

104

1221124

24

BANKS FINANCE AND INSURANCEBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONCDBCDB

CDBCDBCDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDITCOM.CREDIT


COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

AAAAAAAAAAAAAA

AA

BBB-BBB-BBB-

A+A+A+

BBB+BBB+

BB

AAAAAA

100 100 100 100 100 100 100 100

100

100 100 100

100

100 100 100 100 100

100 100 100 100 100

100

1,000 100 100 100 100 100

100 100

100 100

100

100

100

100

100 100 100

100

100

100

100


listing)

Par Value (Rs.)

05-01-2016

15-10-2014

09-11-2017

10-09-2014

18-01-2018

11-08-2015

02-12-201410-12-201512-12-201701-12-201414-08-201413-10-2017

13-01-2017

30-11-2017

16-02-2017

27-07-2017

17-03-2016

04-07-201610-08-201729-03-2017

19-08-2015

Last Traded

Date

22/09/1425/10/1322/09/1422/09/1422/09/1425/10/1325/10/1329/12/16

29/12/16

29/12/1625/10/1306/10/15

06/10/15

29/12/1606/10/1506/10/1503/06/1603/06/16

19/12/1319/12/1319/12/1301/06/1501/06/15

01/06/15

17/06/1312/12/1312/12/1312/03/1412/03/1421/07/15

10/12/1501/06/15

19/02/1310/12/15

28/10/16

28/10/16

09/03/16

09/03/16

29/08/1429/08/1409/11/16

18/03/16

09/11/16

10/06/15

10/06/15

21/09/1924/10/2121/09/2221/09/1921/09/2224/10/1824/10/2228/12/24

28/12/21

28/12/2424/10/2105/10/23

05/10/20

28/12/2105/10/2005/10/2303/06/2103/06/21

19/12/1819/12/1819/12/1801/06/1901/06/20

01/06/18

17/06/1812/12/1812/12/1812/03/1812/03/1921/07/20

10/12/2001/06/20

18/02/1810/12/20

27/10/26

27/10/21

08/03/21

08/03/26

29/08/1929/08/1909/11/23

18/03/19

09/11/21

10/06/20

10/06/20

MaturityDate

IssuedDate

Code

BOC/BC/21/09/19A08BOC/BC/24/10/21E11.12BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321CDB/BD/03/06/21-C2351CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BC/12/12/18C13.5CFVF/BC/12/03/18B13.75CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/23-C2367-12.75DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4

20/09/1824/04/1820/09/1820/03/1820/03/1824/04/1824/10/1827/12/18

27/12/18

27/06/1824/10/1804/10/18

04/10/18

27/06/1804/04/1804/04/1831/05/1831/05/18

18/03/1818/06/1818/12/1829/06/1829/12/18

01/06/18

29/03/1812/12/1829/06/1812/03/1829/12/1829/12/18

08/06/1829/03/18

18/02/1808/06/18

26/04/18

26/04/18

07/03/18

07/03/18

29/03/1829/03/1807/11/18

17/03/18

07/11/18

09/06/18

09/06/18



9.01

12.81

13.87

9.24

9.00 9.50

13.25 10.00

9.47

11.22

20.02

15.98

17.96

11.25

14.83 10.50 12.71

9.00

96.87 100.00 100.00 100.00 100.00 100.00 100.00 100.00

100.00

100.00 125.55 100.00

100.00

100.00 100.00 100.00 100.00 99.83

110.00 100.00 101.55 100.00 101.15

100.00

1,172.57 111.14 100.23 110.10 110.34 100.67

100.00 98.00

100.00 100.00

100.00

87.17

81.40

100.00

88.05 101.09 100.00

100.00

100.00

100.00

101.44

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp

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

811.138.25

10.4310.4311.1313.2512.75

13.25

10.4713.25

9.5

8.25

10.478

11.3410.3812.75

1515.5

169

9.52

8.35

14.7513.9513.5

13.7514

9.75

11.2310.5

2010.4

12.25

12

10.75

11.25

109.19

12.75

10.625

12.15

9.1

9.4

12122211

1

211

1

24222

42121

2

412111

24

42

2

2

2

2

441

1

1

1

1

25

BANKS FINANCE AND INSURANCEFC TREASURIES

HDFCHDFC

HDFC

HDFCHNBHNBHNBHNBHNB

HNB

HNBHNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCE

LB FINANCE

LB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

LOLCLOLC

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK

MERCANTILE INVNAT. DEV. BANK

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

BBB

A+A+

A+

AA-

BBB+BBB+

BBB+

AA-AA-

AA-

BBB+

A+A+A+A+

100

100 100

100

100 100 100 100 100 100

100

100 100

100 100

100

100 100 100

100

100 100

100

100

100

100 100

100

100

100

100 100 100 100 100

100 100

100 100 100 100 100 100 100


listing)

Par Value (Rs.)

17-06-2016

11-03-2015

27-11-2017

21-06-201708-12-2017

31-12-201419-01-2018

29-03-201611-08-2015

09-01-201818-04-2017

10-08-201708-12-2017

22-06-2015

19-12-201730-11-2017

19-12-2017

29-09-201620-11-2017

08-01-201818-01-201829-01-201826-05-2017

29-03-2017

Last Traded

Date

06/02/15

20/11/1520/11/15

20/11/15

24/10/1325/05/0707/06/0701/08/0705/09/1115/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

01/11/16

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

11/12/17

29/11/1326/01/15

26/01/15

26/01/15

31/07/17

24/11/1431/07/17

13/11/14

13/11/14

03/05/17

28/03/1328/03/1303/05/1728/03/1303/05/17

05/11/1424/06/15

19/12/1319/12/1319/12/1319/12/1324/06/1508/11/1608/11/16

06/02/20

20/11/2020/11/20

20/11/25

23/10/1831/03/2131/03/2431/07/2204/09/2114/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

01/11/21

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

11/12/22

28/11/1825/01/20

25/01/20

25/01/20

30/07/19

24/11/1930/07/22

12/11/19

12/11/19

02/05/22

27/03/1827/03/1802/05/2227/03/1802/05/22

05/11/1824/06/20

19/12/2519/12/1819/12/1819/12/2324/06/2008/11/2108/11/21

MaturityDate

IssuedDate

Code

FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/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/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2382-15MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2308-0NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8

29/12/18

17/02/1817/05/18

17/11/18

23/10/18

29/06/1829/06/1829/06/18

30/10/18

09/06/1829/06/18

29/08/1824/03/18

30/10/18

28/02/1829/06/1811/06/18

11/06/18

28/11/1829/03/18

29/12/18

29/06/18

29/07/18

29/03/1829/07/18

29/12/18

29/06/18

01/05/18

27/03/1828/02/1801/05/1827/03/1802/05/18

02/11/1829/12/18

29/12/1819/12/1829/06/1829/12/18

06/05/1806/11/18



10.50

12.20

12.99

12.00 16.87

14.18 12.00

13.11 9.79

14.30 13.00

12.25 12.95

9.75

11.00 15.50

11.00

12.12 16.50

13.89 13.87 12.98 17.59

12.75

97.02

100.00 100.00

100.00

109.16 20.90 14.68

100.00 100.00 100.00

100.00

101.70 85.00

70.13 98.02

100.00

102.00 112.98 100.00

100.00

100.50 90.84

100.00

100.00

100.00

93.60 100.13

97.35

100.00

100.00

101.73 100.30 100.00 101.47 100.00

97.10 86.00

100.50 99.53

100.00 86.00 63.81

100.00 100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


9.5

12.7910.5

12

15.5

16.7511.58.33

13

147.75

811.25

11.75

1414.5

12.75

13.25

159

9.25

9.1

12.65

913

9

8.75

14.5

17.516.5

12.1116.7

15

10.59.4

1413.4

1313.9

011.6112.8

1

42

1

100122

1

12

11

1

1222

2

14

1

2

2

42

1

2

2

112241

11

1121021

26

BANKS FINANCE AND INSURANCENATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIAPAN ASIA

PAN ASIAPAN ASIA

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING

RDB

RDBRDB

SAMPATH

SAMPATHSAMPATHSAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATHSANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

A-

BBB

BBB

AA-

AA-AA-

A+

A+

BBB+

100

100 100 100 100 100

100 100

100

100

100

100 100

100 100 100

100

100 100

100

100 100 100

100 100

100

100

100 100

100 100

100

100

100

100

100

100 100

100

100

100


listing)

Par Value (Rs.)

02-12-2016

18-01-2018

31-12-2014

21-09-2017

13-02-2015

19-12-201719-12-201702-12-2016

03-12-2015

18-12-2015

07-03-2017

15-09-201726-01-2018

25-07-2017

16-10-2017

24-08-2016

30-03-2015

09-03-2017

07-01-2015

Last Traded

Date

08/11/16

19/12/1329/09/1530/10/1429/09/1529/09/15

30/10/1429/09/15

13/11/15

16/11/16

16/11/16

24/09/1413/11/15

27/03/1327/03/1316/11/16

30/01/15

30/01/1530/01/15

18/11/15

18/11/1510/06/1615/12/14

04/12/1310/06/16

15/12/14

21/12/17

04/12/1331/12/15

31/12/1531/12/15

31/12/15

23/12/14

23/12/14

15/07/16

23/12/14

15/07/1615/07/16

23/12/14

23/12/14

22/02/13

08/11/21

19/12/1829/09/1930/10/1929/09/1829/09/18

30/10/1929/09/19

12/11/19

16/11/19

16/11/21

23/09/1812/11/20

26/03/1826/03/1816/11/20

29/01/20

29/01/2029/01/20

18/11/20

18/11/2010/06/2114/12/19

04/12/1810/06/21

14/12/19

21/12/22

04/12/1831/12/20

31/12/2031/12/18

31/12/18

22/12/20

22/12/18

15/07/21

22/12/20

15/07/2115/07/23

22/12/19

22/12/19

21/02/18

MaturityDate

IssuedDate

Code

NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BC/23/09/18B9.625PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BD/16/11/20-C2374-12.25RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71SAMP/BD/18/11/20-C2328-9.9SAMP/BD/18/11/20-C2329SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BC/04/12/18B13.4SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5

06/05/18

29/06/1827/03/1827/04/1827/03/1827/03/18

27/10/1827/03/18

10/05/18

14/05/18

14/05/18

23/09/1810/11/18

26/03/1826/03/1814/05/18

29/06/18

29/12/1829/03/18

17/05/18

17/05/1808/06/1829/06/18

29/06/1807/06/18

29/12/18

20/06/18

04/12/1829/06/18

29/06/1829/06/18

29/06/18

22/12/18

22/06/18

12/07/18

22/06/18

12/07/1812/07/18

22/06/18

22/12/18

19/02/18



12.64

13.87

9.75

12.60

8.35

10.80 10.80 12.25

11.79

9.93

14.90

14.84 13.07

15.07

12.81

12.71

9.92

13.74

8.60

100.00

99.27 100.00 100.00 100.00 100.00

99.94 100.00

100.00

100.00

99.96

103.84 100.00

101.64 101.53 100.00

100.00

100.00 90.00

99.87

100.00 100.00 85.00

98.00 99.00

87.00

100.00

100.50 100.00

100.00 100.00

100.00

100.00

100.00

101.00

94.31

100.00 100.00

100.00

99.99

100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.65

1312.13

9.523311.63

9.5

9.7510

9.6

11.9

12.6

9.6259.95

1716.7512.25

8.81

98.71

9.9

10.1810.73

8.1

1312.75

8.25

12.5

13.410.3

109.6

9.9

8.75

8

13

8.6

10.4613.75

8.35

8.6

14.5

2

22222

12

2

2

2

11

122

2

14

2

222

21

1

2

12

22

2

1

2

2

2

22

2

1

12

27





HEALTH CARE

SEYLAN BANKSEYLAN BANKSENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASENKADAGALA

SINGER FINANCE

SINGER FINANCE

SINGER FINANCESINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERY

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKA

BBB+BBB+

BBB

BBB+

BBBBBB

AA-AA-

BBB

A+

AA-AA-

AA

100 100 100 100

100

100 100 100

100

100

100 100

100

100

100

100

100

100 100 100

100 1,000 1,000

100

100

100

100

100

100

100 100 100

100

100

100 100 100 100

100 100


listing)

Par Value (Rs.)

08-07-201507-10-2016

27-11-2017

23-01-2018

22-01-2018

02-09-2016

27-07-201602-01-2017

02-07-2015

07-12-2017

29-03-2017

20-07-2016

10-01-201827-09-201718-04-2017

08-01-2015

13-11-2015

18-12-201709-01-2018

04-01-201813-11-2015

03-01-2018

Last Traded

Date

22/02/1322/02/1310/11/1610/11/16

10/11/16

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

06/04/16

17/06/15

10/09/1306/04/16

24/12/14

20/09/16

20/09/16

04/10/17

31/03/15

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

08/12/1417/06/1317/06/13

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

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

06/03/15

06/03/15

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

30/09/1330/09/13

21/02/1821/02/1809/11/2009/11/20

09/11/18

10/12/1809/11/1909/11/19

06/04/20

17/06/20

10/09/1806/04/19

24/12/19

20/09/19

20/09/21

04/10/22

31/03/20

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

08/12/1917/06/1817/06/18

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

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

06/03/20

06/03/19

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

30/09/2230/09/23

MaturityDate

IssuedDate

Code

SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/04/10/22-C2384-12.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.79

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

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

NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45

21/02/1821/02/1808/05/1808/05/18

08/05/18

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

04/04/18

29/12/18

29/03/1804/04/18

29/12/18

18/09/18

18/09/18

03/10/18

29/03/18

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

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

17/05/18

17/05/18

17/05/18

17/05/18

29/03/18

29/03/18

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

04/03/18

04/03/18

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

29/03/1829/03/18



12.23 9.48

13.74

13.12

12.50

11.99

13.40 11.54

8.88

13.78

13.43

10.48

14.32 13.17 15.01

8.55

10.17

12.50 12.50

13.53 10.47

13.14

106.00 107.21 100.00 100.00

99.50

102.03 100.00 100.00

100.00

100.00

102.00 99.88

99.98

98.70

100.00

100.00

99.28

101.05 102.00 100.00

100.00 1,160.48 1,000.00

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.13 95.24

100.00

100.00

97.00 101.49 100.00 97.70

100.00 100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


1515.5

11.7713.75

12.5

1511.5213.25

12

9.95

14.511.5

8.9

13

13.5

12.5

10.25

15.514.75

15

7.8514

12.02

10.25

10.72

10.95

10.45

9.75

10.25

11.3812.510.5

7.85

7.6

11.121111

11.25

14.414.45

2122

2

422

2

1

42

1

1

1

1

2

142

244

2

2

2

2

2

2

212

2

2

2222

44

28

HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

NAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

AAA

BBB-BBB-BBB-BBB-

A-

100 100 100

100

100 100 100 100

100 100

100

100 100

100

100


listing)

Par Value (Rs.)

16-11-2015

10-08-2017

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

15-06-2015

09-05-2017

Last Traded

Date

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

19/11/14

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

20/12/1326/12/14

26/12/14

15/03/1615/03/16

08/06/15

08/06/15

30/09/2130/09/1930/09/18

19/11/19

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

20/12/1826/12/19

26/12/18

15/03/1915/03/19

07/06/18

07/06/18

MaturityDate

IssuedDate

Code

NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15

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

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

ABNS/BC/20/12/18C14.5ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304

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

29/12/18

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

29/06/1822/06/18

22/06/18

14/03/1814/03/18

07/06/18

07/06/18



10.40

12.75

14.48 14.99 14.74 14.23

9.68

14.74

100.00 111.80 100.00

96.15

100.00 100.00 100.00 100.00

114.06 100.00

100.00

100.00 100.00

100.00

95.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

0

0

0

300,000

3,000

1

TODAY PRV.DAY

DEBT MARKET /

CORPORATE DEBT

VALUE OF TURNOVER(Rs.)


TRADES (No.)

0

0

3,000,086

3,325,200

TODAY PRV.DAYGOVT. SECURITIES

VALUE OF TURNOVER(Rs.)


TRADES (No.) 0 1

09-07-2012

29-01-2018


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;


14.3514.1514.15

10.75

14.515

14.7514.25

14.59

8.5

11.5610.5

8.6

9.5

444

1

2222

22

2

22

2

2

29

Price changes during the week 29-01-2018 to 02-02-2018i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

47.50

139.50

108.60

119.50

32.00

250.00

191.60

137.00

79.50

.10

14.50

323.00

111.50

93.70

56.60

13.20

3.60

23.10

43.50

52.50

21.10

74.90

41.50

87.20

5.10

20.00

232.00

120.20

160.00

92.00

1,013.00

27

244

82

66

84

61

60

211

24

24

64

179

178

18

72

101

57

95

30

73

18

36

22

27

47

14

81

40

242

8

1

45.00

139.00

107.50

119.50

32.20

248.30

193.50

136.00

79.00

.10

15.50

320.30

109.50

88.00

55.60

13.00

3.60

23.00

42.50

52.20

22.20

71.00

40.50

88.00

5.10

20.00

235.00

119.60

165.70

93.50

1,013.00

47.90

140.00

109.90

120.00

32.90

252.00

195.00

139.90

79.90

.10

15.60

323.00

112.90

93.80

57.00

13.30

3.60

23.60

43.50

53.50

22.20

75.00

41.60

89.00

5.20

20.20

234.90

122.90

165.70

93.60

1,013.50

62.00

150.00

118.50

138.20

50.00

271.00

214.00

155.00

87.00

.20

20.10

352.20

122.50

99.90

63.50

16.00

4.10

27.00

64.90

71.80

39.00

104.90

52.30

110.00

7.10

24.00

302.80

154.90

180.00

129.00

1,350.00

42.00

128.50

102.30

110.00

30.00

220.00

.00

126.90

71.20

.10

14.50

253.50

93.80

83.60

51.50

12.70

3.40

22.90

41.80

51.50

21.00

68.00

39.00

65.30

5.10

17.00

230.00

100.10

133.90

89.30

1,000.00

4,141

434,118

31,147

36,022

16,463

83,181

19,849

222,128

14,265

706,200

853,294

105,643

343,008

21,978

153,394

407,039

21,637,063

8,045,350

15,828

32,483

5,775

14,545

14,578

21,538

114,257

13,250

11,183

120,362

1,239,420

3,915

1

44.60

139.00

108.00

119.00

30.00

247.00

191.50

134.30

78.10

.10

14.50

318.00

108.10

85.20

55.10

12.90

3.50

23.00

42.50

51.50

21.00

71.10

39.10

86.20

5.10

19.20

230.00

119.10

160.00

92.00

1,013.50

2.50

0.50

1.10

0.00

(0.20)

1.70

(1.90)

1.00

0.50

0.00

(1.00)

2.70

2.00

5.70

1.00

0.20

0.00

0.10

1.00

0.30

(1.10)

3.90

1.00

(0.80)

0.00

0.00

(3.00)

0.60

(5.70)

(1.50)

0.00

193,278.00

60,429,541.40

3,408,873.90

4,308,925.70

517,190.30

20,695,687.40

3,811,779.80

30,354,156.50

1,130,175.40

70,620.00

13,001,604.70

33,791,833.10

37,933,864.30

1,911,173.70

8,610,226.50

5,295,648.90

82,085,426.80

186,630,531.30

681,941.30

1,701,194.50

121,952.40

1,087,287.70

593,291.20

1,898,066.00

584,551.20

264,820.00

2,577,386.60

14,445,819.90

200,734,972.50

363,855.00

1,013.50

30




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

SERENDIB ENG.GRP

VALLIBEL ONE

ADAM CAPITAL

MACKWOODS ENERGY

CEYLON PRINTERS

GESTETNER

PRINTCARE PLC

ABANS

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

LANKA CENTURY

REGNIS

SINGER IND.

TEEJAY LANKA

TAPROBANE

150.00

104.00

101.20

40.50

11.00

21.90

21.00

16.10

13.00

112.00

2.40

16.00

6.00

18.60

.50

2.10

72.00

104.70

33.20

81.20

8.00

14.60

73.00

11.90

107.50

130.60

35.90

5.20

1

15

17

7

38

107

30

1

129

32

88

1,842

95

114

27

9

1

12

2

1

206

163

113

104

50

15

158

14

150.00

102.60

101.00

37.60

10.00

22.10

21.70

16.50

12.70

110.80

2.30

13.50

5.80

17.90

.50

2.20

88.80

105.10

34.10

81.10

7.70

13.90

71.80

11.30

115.00

128.50

36.10

5.00

142.00

107.00

106.80

41.00

11.10

23.00

22.80

16.10

13.00

113.00

2.40

16.10

6.70

19.00

.60

2.20

72.00

110.00

34.00

81.20

8.20

14.80

74.90

12.00

114.00

131.00

36.60

5.90

179.90

121.40

130.50

65.00

12.80

43.90

28.00

20.00

14.10

134.70

3.50

16.10

11.80

20.70

1.40

3.20

108.00

124.90

36.90

111.90

10.40

17.70

92.00

14.50

173.20

175.00

42.50

6.70

110.00

95.00

92.00

35.40

9.10

21.50

17.10

13.30

8.00

109.70

2.20

11.70

5.00

16.20

.40

2.10

49.00

96.00

27.00

71.50

5.30

13.20

57.30

9.80

107.00

120.00

33.90

3.20

15

2,829

12,396

167

415,031

98,425

37,925

514

1,722,774

229,959

843,814

18,666,939

175,444

100,310

134,910

1,888

100

627

450

200

395,146

333,990

28,056

107,182

5,528

1,819

1,079,742

19,734

142.00

104.00

101.20

40.50

10.00

21.90

21.00

16.10

12.50

111.30

2.20

13.60

5.90

17.70

.50

2.10

72.00

103.00

33.00

81.20

7.50

13.90

70.00

11.00

107.00

128.10

35.80

5.20

0.00

1.40

0.20

2.90

1.00

(0.20)

(0.70)

(0.40)

0.30

1.20

0.10

2.50

0.20

0.70

0.00

(0.10)

(16.80)

(0.40)

(0.90)

0.10

0.30

0.70

1.20

0.60

(7.50)

2.10

(0.20)

0.20

2,130.00

298,197.20

1,262,497.00

6,765.00

4,453,176.40

2,167,622.10

801,033.00

8,275.40

22,296,846.60

25,757,345.40

1,939,037.10

276,546,644.90

1,106,715.30

1,839,791.20

69,645.80

4,073.60

7,200.00

65,592.70

14,950.00

16,240.00

3,129,880.10

4,776,931.20

2,007,134.70

1,230,065.60

601,601.40

234,561.50

38,870,243.70

103,504.00

31




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

BLUE DIAMONDS

BLUE DIAMONDS

RADIANT GEMS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

RENUKA CITY HOT.

SERENDIB HOTELS

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAEDEN HOTEL LANKA

FORTRESS RESORTSGALADARI

JETWING SYMPHONYLIGHTHOUSE HOTELMARAWILA RESORTSNUWARA ELIYA

.90

.30

23.80

30.90

52.50

53.90

15.80

8.00

27.80

65.00

15.00

58.10

5.20

8.60

14.10

18.30

285.00

15.50

15.00

46.00

1.10

6.80

.80

10.60

3.50

15.00

9.40

7.90

14.00

36.00

1.90

1,080.60

20

18

11

31

2

44

5

57

55

3

17

6

20

128

69

11

10

28

30

2

66

18

51

13

11

12

5

34

19

5

34

3

1.00

.30

24.00

28.30

54.00

48.00

15.50

7.20

28.20

65.00

15.10

60.00

5.20

8.80

13.50

18.10

275.00

15.50

15.20

47.70

1.10

6.60

.70

10.40

3.30

14.70

9.50

7.90

13.80

37.60

1.80

1,080.60

1.00

.40

28.40

32.60

53.40

54.90

16.70

8.10

30.00

67.30

15.10

58.20

5.40

8.80

15.80

18.30

288.00

15.80

15.20

46.10

1.10

6.90

.80

10.60

3.50

15.00

9.60

8.00

14.00

37.00

2.00

1,100.00

1.50

.60

31.90

42.50

63.00

69.90

22.50

11.30

40.90

103.90

22.50

64.00

6.60

11.90

17.50

21.90

350.00

21.00

27.00

65.50

1.90

10.00

1.30

19.30

5.00

28.00

14.30

11.00

16.00

59.80

2.70

1,700.00

.70

.30

20.00

28.00

47.70

47.60

15.00

6.30

26.00

61.60

14.50

40.00

4.70

8.40

12.90

16.80

267.60

14.00

14.70

46.00

.90

5.90

.60

10.00

2.90

10.00

9.00

7.70

13.40

36.00

1.80

1,050.00

153,523

194,061

730

6,070

700

17,121

620

91,749

33,570

5

12,451

1,710

5,840

295,932

112,873

2,884

583

27,328

9,730

3,153

916,991

12,764

427,047

935

19,510

2,800

75,500

92,655

5,685

500

153,390

7

.90

.30

21.50

28.30

52.50

49.40

15.10

7.30

26.00

62.10

15.00

58.00

5.20

8.50

12.90

17.50

280.00

15.00

14.70

46.00

1.00

6.60

.60

10.40

3.20

14.70

9.40

7.80

13.70

36.00

1.80

1,080.10

(0.10)

0.00

(0.20)

2.60

(1.50)

5.90

0.30

0.80

(0.40)

0.00

(0.10)

(1.90)

0.00

(0.20)

0.60

0.20

10.00

0.00

(0.20)

(1.70)

0.00

0.20

0.10

0.20

0.20

0.30

(0.10)

0.00

0.20

(1.60)

0.10

0.00

138,196.20

58,729.30

17,434.60

182,986.00

37,200.00

865,485.60

9,813.00

699,698.70

937,522.90

315.70

187,088.30

99,380.00

30,452.00

2,565,361.70

1,676,112.00

52,471.40

164,748.00

411,047.30

145,769.60

145,039.00

958,630.10

87,077.80

286,411.90

9,871.00

67,274.00

41,970.00

717,220.00

730,314.20

78,357.10

18,010.00

294,048.60

7,580.60

32




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

PALM GARDEN HOTLPEGASUS HOTELS

RENUKA HOTELS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

RENUKA CAPITAL

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.

VALLIBEL FINANCE

ABANS FINANCIAL

ASIA SIYAKA

25.90

27.10

95.00

17.50

90.00

68.20

150.00

1.40

7.60

65.50

59.00

107.00

88.00

46.00

65.30

27.00

36.50

48.10

126.10

119.90

13.00

1.20

13.00

16.70

4.80

.60

.20

15.70

4.80

2.10

73.50

23.80

2.50

4

8

4

1

2

22

8

52

6

14

1

135

33

63

6

631

509

19

9

72

74

23

5

68

39

32

19

36

33

66

50

32

30

26.00

27.00

105.00

17.50

90.00

67.00

150.00

1.30

7.60

65.00

57.90

101.40

83.00

44.00

65.00

23.00

34.80

54.00

125.20

116.90

12.80

1.20

11.50

16.80

4.50

.60

.30

15.60

5.00

2.10

71.00

23.90

2.40

27.50

28.80

102.00

18.90

85.00

69.00

155.00

1.40

7.80

66.00

59.00

110.00

90.00

48.00

65.50

27.90

37.30

51.00

127.10

124.40

14.00

1.20

13.00

16.80

4.90

.60

.30

15.80

5.20

2.20

73.50

24.00

2.50

40.00

35.00

250.00

28.00

93.00

79.40

205.00

1.70

9.90

76.00

67.00

110.00

120.00

62.00

90.00

28.90

39.90

57.00

145.00

145.00

15.80

1.60

21.00

19.20

2,500.00

1.00

.40

21.00

7.60

3.10

75.00

37.50

3.10

23.50

26.00

95.00

16.10

70.00

52.30

142.00

1.20

5.20

56.10

48.00

84.00

80.60

39.10

60.50

19.00

19.00

40.00

118.00

59.00

10.60

.90

9.40

15.30

4.30

.40

.20

14.90

4.60

1.80

55.20

22.10

1.90

10,904

9,506

5,746

50

15

8,890

550

384,041

1,502

8,872

2,000

1,389,341

17,199

62,692

210

790,000

681,917

2,890

611

35,856

388,303

152,364

457

165,068

80,067

175,461

391,404

42,002

63,959

210,827

34,448

1,511

288,976

25.60

27.00

95.00

18.90

85.00

66.90

150.00

1.30

7.50

64.30

59.00

101.00

80.60

44.00

65.00

23.00

34.90

48.00

125.10

117.00

13.00

1.10

12.30

16.50

4.60

.50

.20

15.40

4.70

2.00

72.20

22.10

2.30

(0.10)

0.10

(10.00)

0.00

0.00

1.20

0.00

0.10

0.00

0.50

1.10

5.60

5.00

2.00

0.30

4.00

1.70

(5.90)

0.90

3.00

0.20

0.00

1.50

(0.10)

0.30

0.00

(0.10)

0.10

(0.20)

0.00

2.50

(0.10)

0.10

298,368.00

256,772.80

545,994.10

945.00

1,275.00

596,233.50

84,017.00

507,041.30

11,315.30

579,789.70

118,000.00

152,442,897.90

1,513,264.70

2,885,731.70

13,680.00

20,765,036.70

24,724,854.50

139,506.00

77,226.80

4,300,737.50

5,116,797.90

182,566.80

5,812.50

2,751,027.10

380,211.50

102,695.20

83,401.10

655,087.60

310,789.10

428,181.40

2,522,981.50

34,406.40

693,125.40

33




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

PRIME FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

TRADE FINANCE

ADAM INVESTMENTSSWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

TESS AGRO

TESS AGRO

CFT

40.50

34.40

76.70

27.00

43.10

2.80

30.90

3.70

15.70

16.00

23.00

10.90

4.70

37.80

42.70

.20

.70

33.10

26.00

22.70

180.10

209.20

1.00

.90

6.50

12

4

12

9

22

14

45

109

7

106

11

13

74

12

2

33

31

462

158

66

10

66

45

7

150

39.90

34.00

80.00

23.00

43.00

2.80

30.00

3.50

15.90

14.90

21.60

10.70

4.40

37.20

47.00

.30

.90

29.90

25.10

22.40

179.00

204.00

1.00

1.00

5.90

46.50

35.00

84.50

28.00

43.50

2.80

32.50

3.80

15.70

16.10

23.00

11.00

4.80

37.90

46.00

.30

.90

34.00

27.00

23.00

180.30

210.00

1.10

1.00

6.60

59.90

103.90

105.00

28.40

51.50

3.30

43.40

4.30

17.20

17.00

31.00

15.00

5.70

42.50

57.40

1.00

1.40

35.40

32.50

30.40

188.00

220.50

1.70

1.50

7.00

34.00

9.10

72.00

10.00

37.00

2.40

26.00

1.90

11.00

9.00

19.50

10.00

4.20

29.00

33.50

.20

.60

25.80

20.90

18.50

130.00

.00

.90

.80

4.00

2,888

405

612

3,434

40,669

21,349

8,962

417,061

18,348

242,376

610

30,232

167,156

1,844

1,146

981,088

182,670

1,264,745

2,264,082

80,237

3,711

7,221

187,368

6,691

735,004

40.00

33.90

75.10

27.00

43.00

2.70

29.40

3.50

13.10

14.60

20.20

10.80

4.50

34.00

42.00

.20

.70

30.00

25.00

21.90

179.00

198.00

1.00

.90

5.90

0.60

0.40

(3.30)

4.00

0.10

0.00

0.90

0.20

(0.20)

1.10

1.40

0.20

0.30

0.60

(4.30)

(0.10)

(0.20)

3.20

0.90

0.30

1.10

5.20

0.00

(0.10)

0.60

116,394.60

13,914.50

48,127.60

95,418.00

1,749,459.50

57,777.30

270,097.60

1,539,082.70

275,357.40

3,854,733.10

13,395.10

326,566.60

788,024.90

66,627.10

48,932.00

229,137.80

146,323.10

41,867,389.60

57,123,745.60

1,798,846.10

664,496.00

1,480,066.20

188,801.60

6,228.00

4,668,560.60

34




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD, BEVERAGE & TOBACCO

MAIN BOARD

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODGOOD HOPE

GRAIN ELEVATORS

HORANA

INDO MALAY

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SELINSING

SUNSHINE HOLDING

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

139.90

30.70

17.10

227.10

196.00

1,089.80

917.60

368.70

1,172.00

67.00

28.00

1,300.00

39.80

69.90

90.00

8.50

190.40

7.20

550.00

161.50

13.50

11.50

10.20

61.40

89.00

1,740.00

2.10

15.70

13.10

613.40

59.60

59.10

39.70

109.80

28.50

44

120

25

15

10

17

41

9

1

44

8

4

5

20

13

262

5

733

7

6

57

330

151

73

2

52

260

13

8

16

19

31

21

28

67

140.00

28.00

16.40

216.30

180.20

1,079.70

900.00

340.00

1,172.00

65.50

24.70

1,300.00

35.00

67.90

90.40

7.80

190.40

6.40

550.00

163.00

12.00

10.00

8.90

61.10

88.00

1,700.00

2.40

16.50

13.70

609.00

57.00

55.00

36.90

105.30

28.00

140.00

30.90

17.20

227.10

199.00

1,095.00

927.40

369.00

1,280.00

67.50

28.00

1,599.00

40.00

69.90

90.40

8.70

199.90

7.30

569.90

167.00

13.80

11.70

10.40

61.50

97.60

1,765.00

2.40

17.20

13.50

665.00

60.00

61.00

40.00

115.00

29.50

178.00

39.40

19.50

299.00

199.00

1,095.00

1,029.00

400.00

1,800.00

82.50

30.00

1,625.00

43.90

78.20

99.00

21.00

310.00

14.50

598.00

168.80

20.40

13.30

13.00

69.50

99.50

2,310.00

3.20

21.50

19.00

1,600.00

64.90

61.20

46.00

136.50

36.10

139.00

10.60

7.60

201.00

145.10

.00

.00

.00

1,100.00

63.00

15.00

1,075.10

30.60

51.00

54.00

7.50

.00

2.20

.00

115.00

4.70

2.70

2.70

56.50

71.30

1,600.00

2.10

14.00

13.00

560.00

.00

30.40

22.00

100.00

22.00

6,404

91,142

23,470

391

539

39,212

31,170

187

1

20,858

3,242

10

738

8,963

5,608

274,050

25

3,148,251

1,348

813

32,962

507,775

340,250

232,910

103

166,034

2,255,564

1,765

1,299

202

25,752

31,792

1,815

2,042

155,324

139.00

28.00

16.30

220.00

181.00

.00

851.10

340.00

1,280.00

65.50

26.00

1,399.00

39.20

67.50

77.50

7.50

189.00

6.40

550.00

159.00

11.80

10.00

9.00

61.00

89.00

1,675.00

2.10

15.70

13.00

587.00

57.00

54.00

33.10

105.00

28.00

(0.10)

2.70

0.70

10.80

15.80

10.10

17.60

28.70

0.00

1.50

3.30

0.00

4.80

2.00

(0.40)

0.70

0.00

0.80

0.00

(1.50)

1.50

1.50

1.30

0.30

1.00

40.00

(0.30)

(0.80)

(0.60)

4.40

2.60

4.10

2.80

4.50

0.50

894,542.20

2,743,491.40

394,923.60

88,370.60

103,822.00

42,626,607.80

28,053,187.70

67,699.40

1,280.00

1,385,206.20

88,519.40

14,190.00

29,322.60

608,676.50

484,644.30

2,250,487.30

4,827.50

21,928,700.10

745,149.90

131,315.00

424,033.30

5,733,063.30

3,435,398.40

14,231,281.80

9,192.80

286,893,347.00

4,962,397.30

27,878.00

17,032.00

124,258.80

1,533,405.30

1,901,396.10

71,761.90

223,026.50

4,432,484.90

35




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

DIRI SAVI BOARD

MAIN BOARD

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

DILMAH CEYLON

ELPITIYA

HAPUGASTENNE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

MASKELIYA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

3.10

2.50

700.00

550.00

28.90

27.90

7.00

129.10

1.60

1.10

23.00

2.40

41.90

18.80

24.90

10.30

62.00

1.10

4.70

6.30

1.80

.10

13.50

349.10

1,500.00

60

72

1

1

36

8

905

11

15

4

183

19

23

5

23

129

9

34

17

16

12

14

30

15

5

3.00

2.50

700.00

550.00

28.00

27.90

5.70

122.50

1.70

1.20

21.30

2.20

41.80

18.80

25.00

11.20

61.90

1.00

4.60

6.00

1.70

.10

13.50

334.00

1,549.00

3.10

2.70

700.00

565.00

29.70

27.90

7.20

130.00

1.70

1.10

23.10

2.50

44.00

21.00

25.50

11.20

63.00

1.10

4.70

6.30

1.90

.20

13.60

350.00

1,510.00

4.20

3.50

747.00

700.00

33.70

37.30

8.10

164.80

3.10

1.90

27.50

3.10

54.90

25.00

29.00

12.10

68.00

1.40

5.20

8.30

2.20

.40

16.00

358.00

1,720.00

.80

1.20

487.00

520.00

18.30

14.80

3.80

122.50

1.60

1.00

6.00

1.90

16.90

16.10

23.50

9.10

57.00

.90

4.30

5.40

1.40

.10

12.00

277.10

1,210.00

421,825

711,049

200

50

22,501

8,801

2,697,556

1,873

11,820

4,705

384,041

31,554

6,071

24

16,776

66,199

12,646

315,248

376,421

16,547

9,300

145,129

43,651

415

2,140

2.90

2.40

700.00

565.00

27.10

27.60

5.70

122.60

1.60

1.10

20.60

2.30

39.00

18.20

24.90

10.30

60.00

1.00

4.60

5.90

1.60

.10

13.00

329.00

1,500.00

0.10

0.00

0.00

0.00

0.90

0.00

1.30

6.60

(0.10)

(0.10)

1.70

0.20

0.10

0.00

(0.10)

(0.90)

0.10

0.10

0.10

0.30

0.10

0.00

0.00

15.10

(49.00)

1,263,091.50

1,782,204.70

140,000.00

28,250.00

641,961.00

245,440.90

18,036,661.70

238,824.30

19,094.00

5,175.50

8,689,692.70

72,584.70

251,549.30

498.40

420,640.00

724,593.40

780,274.00

315,718.10

1,742,512.10

100,997.10

16,339.10

14,513.20

587,888.50

140,261.00

3,211,400.00

36




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

INSURANCE

MATERIALS

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

LANKA ALUMINIUM

PIRAMAL GLASS

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

UNION CHEMICALS

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

RICH PIERIS EXP

LANKA CEMENT

825.00

76.00

27.80

22.80

144.80

1.20

.70

15.50

23.30

116.50

6.40

56.00

114.90

61.10

48.00

89.10

138.10

69.00

5.90

62.90

68.10

55.50

400.00

5.00

17.70

13.40

180.70

6.20

29

104

4,807

15

16

16

53

5

22

19

62

6

212

45

15

46

5

11

20

14

41

145

2

20

99

28

22

185

825.10

74.30

16.10

22.40

135.00

1.20

.60

16.40

22.00

118.00

6.00

51.40

116.00

66.00

46.90

85.00

138.00

65.00

5.90

65.00

68.00

55.90

400.00

4.60

17.90

13.10

175.00

6.00

830.00

77.50

28.40

22.90

145.00

1.30

.80

17.30

23.50

118.30

6.70

56.90

115.20

64.00

48.00

92.00

140.00

73.00

6.00

64.50

68.50

55.60

409.50

5.10

18.00

13.80

184.90

6.30

950.00

77.50

28.40

25.90

165.00

1.70

1.30

20.00

24.00

220.00

8.30

67.00

179.90

93.00

72.50

125.00

170.00

94.50

6.40

80.00

78.00

71.00

650.00

5.90

25.50

17.60

240.00

8.70

720.00

52.00

14.80

17.30

134.00

1.00

.60

11.30

19.00

115.90

4.30

40.00

109.00

60.00

45.40

74.00

135.10

60.00

5.30

60.00

57.40

46.00

389.90

4.20

17.70

11.00

170.00

4.00

73,814

256,376

48,420,402

21,613

101,250

48,944

663,986

15,001

200,199

2,974

112,327

9,366

406,847

52,894

22,711

53,635

4,001

330

81,658

24,910

154,843

669,858

30

46,200

262,658

21,846

771

662,563

825.00

74.00

16.10

22.40

135.50

1.10

.60

15.50

22.00

115.90

6.30

55.00

113.00

60.00

46.80

85.00

138.00

65.00

5.80

61.20

65.50

55.00

400.00

4.60

17.70

12.70

172.50

5.70

(0.10)

1.70

11.70

0.40

9.80

0.00

0.10

(0.90)

1.30

(1.50)

0.40

4.60

(1.10)

(4.90)

1.10

4.10

0.10

4.00

0.00

(2.10)

0.10

(0.40)

0.00

0.40

(0.20)

0.30

5.70

0.20

60,904,121.70

19,384,289.40

***************

493,224.60

13,722,474.80

60,161.80

453,319.00

232,574.30

4,415,544.00

345,190.10

727,085.40

524,214.00

46,768,860.60

3,326,963.10

1,086,424.70

4,832,941.10

553,232.00

22,003.70

481,436.50

1,526,009.40

10,299,328.10

37,144,109.10

12,190.00

228,687.50

4,718,024.20

290,221.70

137,050.00

4,004,582.10

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

REAL ESTATE

RETAILING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

ASCOT HOLDINGS

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

AUTODROME

C M HOLDINGS

C.W.MACKIE

DIMO

EASTERN MERCHANTHUNTERS

SATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

CEYLON TEA BRKRS

38.20

52.00

85.00

6.20

968.30

21.30

70.10

11.00

87.00

48.50

17.50

81.00

7.10

1,481.70

14.70

13.90

62.50

11.80

38.00

55.00

79.90

70.40

44.10

482.10

6.30

475.00

428.50

41.00

76.00

3.70

.40

4

190

5

18

42

78

5

149

2

13

22

1

34

3

101

67

12

13

1

2

3

4

24

1

21

5

37

32

17

214

177

38.20

47.50

82.50

6.00

840.50

19.20

69.10

10.20

85.00

48.10

17.30

81.00

7.10

1,481.70

14.20

13.00

58.50

11.50

38.00

55.00

80.30

71.00

44.10

482.10

5.90

475.00

438.10

41.10

75.70

3.60

.30

39.90

59.30

90.90

6.30

975.00

22.00

72.90

11.30

87.00

48.50

17.50

81.00

7.50

1,360.00

14.80

14.00

62.50

11.90

39.10

63.30

80.00

71.50

45.00

489.00

6.30

500.20

440.00

41.50

78.00

3.80

.60

44.50

59.30

96.50

8.80

1,150.00

29.90

84.00

15.80

104.90

56.80

21.80

99.90

9.00

1,849.00

15.50

16.50

65.00

14.10

55.30

79.80

82.00

89.00

58.70

639.00

8.40

500.20

444.80

149.90

90.00

6.00

1.00

21.10

42.00

75.40

5.00

690.00

18.00

63.10

9.50

55.00

.00

16.80

72.00

7.00

1,112.00

12.10

12.30

38.00

6.50

27.00

50.20

60.00

69.00

42.30

470.00

4.80

315.00

250.10

39.50

70.30

3.20

.30

63

41,897

2,179

19,660

1,894

81,798

199

620,261

1,200

815,621

20,504

100

139,806

5

205,381

51,107

1,103

20,800

5

10

133

400

14,815

50

12,193

7

528

15,503

2,613

1,308,179

28,395,313

38.00

47.50

83.00

6.00

897.00

19.00

70.10

9.50

87.00

48.00

17.10

81.00

7.00

1,350.00

13.70

13.00

59.90

11.00

39.10

55.00

79.90

70.20

44.00

489.00

6.00

400.20

390.00

40.60

75.70

3.30

.30

0.00

4.50

2.50

0.20

127.80

2.10

1.00

0.80

2.00

0.40

0.20

0.00

0.00

0.00

0.50

0.90

4.00

0.30

0.00

0.00

(0.40)

(0.60)

0.00

0.00

0.40

0.00

(9.60)

(0.10)

0.30

0.10

0.10

2,446.50

2,330,111.80

184,894.90

119,202.00

1,806,608.90

1,727,881.50

14,143.10

6,159,239.80

104,400.00

39,149,899.00

356,761.80

8,100.00

998,312.60

6,790.00

2,963,630.20

666,105.00

68,206.70

231,162.50

195.50

591.50

10,626.80

28,380.00

653,060.00

24,450.00

74,170.90

3,250.80

221,221.30

640,903.30

198,516.70

4,607,696.10

8,639,187.50

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

TRANSPORTATION

UN-CLASSIFIED

UTILITIES

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

MERC. SHIPPING

HATTON

LOTUS HYDRO

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

60.00

21.50

.10

13.60

28.00

70.00

8.60

5.50

9.50

2.70

19.00

7.70

5.00

18

17

6

113

53

6

163

24

35

46

1

204

14

57.20

21.80

.10

13.60

28.30

60.30

.00

5.30

9.70

2.70

19.00

7.60

4.90

61.00

23.00

.10

14.00

29.50

70.00

9.00

5.70

9.80

2.80

19.00

7.80

5.00

69.90

27.40

.20

14.00

36.00

84.10

9.00

6.80

10.50

3.20

22.00

9.00

5.90

50.70

19.00

.10

10.40

27.00

50.20

6.70

4.80

9.20

2.50

17.10

6.90

.00

10,509

30,614

56,500

5,657,942

32,970

201

213,330

10,671

84,014

244,233

2,000

2,027,726

7,804

56.40

21.50

.10

13.50

27.50

60.00

6.70

5.10

9.20

2.70

19.00

7.60

4.80

2.80

(0.30)

0.00

0.00

(0.30)

9.70

8.60

0.20

(0.20)

0.00

0.00

0.10

0.10

616,153.00

658,416.00

5,650.00

77,423,418.50

920,987.70

13,330.00

1,601,220.90

57,905.90

801,631.10

673,904.20

38,000.00

15,454,518.80

38,195.00

39

Industry Group

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

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

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

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

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

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

MATERIALS

REAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION

UTILITIES

3,819,000,000.00

462,430,143,048.30

485,529,890,107.50

3,609,529,500.00

45,206,786,992.60

137,440,850,605.40

259,597,900,500.60

28,025,356,869.00

81,261,069,665.30

783,473,981,904.60

58,860,299,885.20

5,680,515,219.50

89,841,521,932.30

90,921,451,026.90

55,177,372,424.40

46,778,062,181.00

34,340,000.10

161,110,980,308.00

199,149,300.00

18,300,266,685.50

193,278.00

307,356,728.40

750,246,479.10

87,742.70

51,184,522.30

12,610,611.40

231,865,005.10

100,789,981.30

7,008,152.40

458,079,949.60

4,115,587.00

587,888.50

1,178,056,470.30

117,028,553.30

56,898,683.30

16,376,032.40

5,650.00

78,344,406.20

13,330.00

17,064,155.00

27

1,525

3,286

15

873

808

2,624

686

278

3,860

254

30

5,087

997

762

570

6

166

6

324

6.81

7.62

11.55

19.62

24.68

53.67

5.72

14.46

12.32

16.33

23.07

7.22

8.29

7.85

13.24

13.20

17.91

.83

.99

.96

1.00

1.30

1.78

1.00

1.03

2.15

2.54

2.11

2.06

1.54

1.42

.64

.82

- .06

1.25

- .12

2.49

5.26

1.79

3.85

3.58

4.33

1.34

2.68

2.42

3.65

3.03

2.53

.92

5.48

6.38

6.04

4.65

0

2.97

0

3.53

1

12

29

3

11

34

42

2

4

46

8

1

10

17

20

12

1

2

1

6

1

15

32

5

15

40

53

3

5

54

10

2

11

22

20

12

1

2

1

6

4,141.00

25,084,792.00

32,095,825.00

1,177.00

2,319,711.00

2,356,324.00

7,531,280.00

3,609,064.00

939,995.00

11,714,081.00

958,266.00

43,651.00

49,804,140.00

2,590,422.00

2,023,593.00

29,790,857.00

56,500.00

5,690,912.00

201.00

2,376,448.00

N/A

N/A

N/A

40

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

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

ENERGY MATERIALS

CAPITAL GOODS TRANSPORTATION

AUTOMOBILES & COMPONENTS CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING

FOOD & STAPLES RETAILING





Company Name



















Change

Change

Change

Change

Change

Change

Change

Change

Change





iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]





fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

LANKA IOCLAUGFS GASLAUGFS GAS[LGL.X0000]

CHEMANEXAGSTAR PLCACMELANKA ALUMINIUMDIPPED PRODUCTS

SOFTLOGICLAXAPANALANKEM CEYLONBROWNSSIERRA CABL

MERC. SHIPPING

KELANI TYRES LANKA CENTURYHAYLEYS FABRICTAPROBANEDANKOTUWA PORCELHAYLEYS FIBRE

BERUWALA RESORTSAMAYA LEISURECITRUS LEISUREA.SPEN.HOT.HOLD.CITRUS WASKADUWA

EASTERN MERCHANTJOHN KEELLSCEYLON TEA BRKRSUNITED MOTORS

CFTCARGILLSC T HOLDINGS

33.10 26.00 22.70

56.00 5.00 6.40 69.00 89.10

16.00 11.00 40.50 74.90 2.40

70.00

47.50 11.90 14.60 5.20 8.00 73.00

.80 53.90 8.00 30.90 3.50

6.30 60.00 3.70 76.00

6.50 209.20 180.10

29.90 25.10 22.40

51.40 4.60 6.00 65.00 85.00

13.50 10.00 37.60 71.00 2.30

60.30

45.00 11.30 13.90 5.00 7.70 71.80

.70 48.00 7.20 28.30 3.30

5.90 57.20 3.60 75.70

5.90 204.00 179.00

10.70 3.59 1.34

8.95 8.70 6.67 6.15 4.82

18.52 10.00 7.71 5.49 4.35

16.09

5.56 5.31 5.04 4.00 3.90 1.67

14.29 12.29 11.11 9.19 6.06

6.78 4.90 2.78 .40

10.17 2.55 .61

41

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

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

FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES

BANKS DIVERSIFIED FINANCIALS

INSURANCE UTILITIES

REAL ESTATE




Company Name















Change

Change

Change

Change

Change

Change

Change




iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]




fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

HVA FOODSMALWATTE (+)MALWATTE[MAL.X0000] (+)KAHAWATTE (+)HORANA

MULLERSSINGHE HOSPITALSE - CHANNELLINGNAWALOKALANKA HOSPITALS (+)

SEYLAN BANK (+)SANASA DEV. BANK (+)SEYLAN BANK[SEYB.X0000] (+)UNION BANK (+)COMMERCIAL BANK[COMB.X0000] (+)

DUNAMIS CAPITALCOLOMBO TRUSTPEOPLE'S MERCHASIA ASSETSOFTLOGIC CAP

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

LOTUS HYDROVIDULLANKAVALLIBEL

COLOMBO CITYCOLOMBO LAND (+)C T LANDEAST WESTYORK ARCADE

7.00 11.50 10.20 39.80 28.00

1.10 1.80 6.30 4.70 62.00

93.70 111.50 56.60

13.20 108.60

27.00 27.00 13.00 1.40 4.70

27.80 .70

144.80 23.30 349.10

5.50 5.00 7.70

968.30 21.30 52.00 11.00 13.90

5.70 10.00 8.90 35.00 24.70

1.00 1.70 6.00 4.60 61.90

88.00 109.50 55.60

13.00 107.50

23.00 23.00 11.50 1.30 4.40

16.10 .60

135.00 22.00 334.00

5.30 4.90 7.60

840.50 19.20 47.50 10.20 13.00

22.81 15.00 14.61 13.71 13.36

10.00 5.88 5.00 2.17 .16

6.48 1.83 1.80

1.54 1.02

17.39 17.39 13.04 7.69 6.82

72.67 16.67 7.26 5.91 4.52

3.77 2.04 1.32

15.21 10.94 9.47 7.84 6.92

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

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

MATERIALS

Company Nameiud.fï kufk;gdp ngaH

Current ClosePrice (Rs.)j;auka iudma;jw;NghijaepiwT tpiy

Previous ClosePrice (Rs.)fmr iudma;Kd;idaepiwT tpiy

Change(%)

fjki ]

mirT %

CIC 61.10 66.00 - 7.42

42



MATERIALS CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING

FOOD & STAPLES RETAILING FOOD, BEVERAGE & TOBACCO

HEALTH CARE EQUIPMENT & SERVICES BANKS

Company Name





iud.fï ku





fk;gdp ngaH














j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy










fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

SWISSTEK

ACL PLASTICS

ALUMEX PLC

CHEVRON (+)

ALUFAB

MACKWOODS ENERGY

JKH

RENUKA HOLDINGS

RENUKA HOLDINGS[RHL.X0000]

CEYLON PRINTERS

PRINTCARE PLC

GESTETNER

BLUE DIAMONDS

REGNIS (+)

RADIANT GEMS

TEEJAY LANKA

RENUKA HOTELS

LIGHTHOUSE HOTEL

TANGERINE

HUNAS FALLS

AHOT PROPERTIES

SATHOSA MOTORS

ODEL PLC

C M HOLDINGS

AUTODROME

SINGER SRI LANKA (+)

TESS AGRO[TESS.X0000]

RENUKA AGRI

LUCKY LANKA[LLMP.X0000]LUCKY LANKA

RENUKA FOODS

RENUKA FOODS[COCO.X0000]

ASIRI SURG

ASIRI

PAN ASIA (+)

HNB[HNB.X0000] (+)

HDFC (+)

62.90

116.50

17.70

114.90

21.10

2.10

160.00

21.00

16.10

72.00

33.20

104.70

.90

107.50

23.80

35.90

95.00

36.00

46.00

58.10

52.50

428.50

21.50

70.40

79.90

41.00

.90 2.10

1.10

1.60

15.70

13.10

10.30

24.90

14.50

191.60

32.00

65.00

118.00

17.90

116.00

22.20

2.20

165.70

21.70

16.50

88.80

34.10

105.10

1.00

115.00

24.00

36.10

105.00

37.60

47.70

60.00

54.00

438.10

21.80

71.00

80.30

41.10

1.00 2.40

1.20

1.70

16.50

13.70

11.20

25.00

15.50

193.50

32.20

- 3.23

- 1.27

- 1.12

- .95

- 4.95

- 4.55

- 3.44

- 3.23

- 2.42

- 18.92

- 2.64

- .38

- 10.00

- 6.52

- .83

- .55

- 9.52

- 4.26

- 3.56

- 3.17

- 2.78

- 2.19

- 1.38

- .85

- .50

- .24

- 10.00 - 12.50

- 8.33

- 5.88

- 4.85

- 4.38

- 8.04

- .40

- 6.45

- .98

- .62

43



DIVERSIFIED FINANCIALS INSURANCE

TELECOMMUNICATION SERVICES UTILITIES











j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy





fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ] fjki ]

mirT % mirT %

mirT % mirT %

S M B LEASING[SEMB.X0000] (+)ADAM INVESTMENTS (+)SWARNAMAHAL FIN

LANKA VENTURES

TRADE FINANCE

ARPICO INSURANCE (+)CEYLINCO INS. (+)

CEYLINCO INS.[CINS.X0000] (+)

SLT (+) LVL ENERGY

.20

.20

.70

48.10

42.70

15.50

1,500.00

825.00

28.00 9.50

.30

.30

.90

54.00

47.00

16.40

1,549.00

825.10

28.30 9.70

- 33.33

- 33.33

- 22.22

- 10.93

- 9.15

- 5.49

- 3.16

- .01

- 1.06 - 2.06

44

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

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

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

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFCHDFC

HDFC

HDFC

HNBHNBHNBHNB

HNB

HNB

HNB

HNB

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

PAN ASIAPAN ASIA

PAN ASIA

PAN ASIA

COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/07/22B16.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BC/29/08/23A08NDB/BC/19/12/18B13.4

NDB/BC/19/12/18A13

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

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

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

NTB/BC/19/12/18A13

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

27-07-2017

17-03-2016

16-02-2017

29-03-2017

11-03-2015

27-11-2017

19-01-2018

08-12-2017

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

29-01-2018

08-01-2018

26-05-2017

20-11-2017

18-01-2018

29-03-2017

02-12-2016

31-12-2014

10.75

11.25

12.25

12

10.625

12.15

12.75

15.512

10.5

12.79

16.75

11.75

13

11.25

8.33

7.75

11.5148

13.4

13

0

14

13.9

9.4

11.61

13

12.8

12.65

9.5233

9.7511.63

9.5

12.13

100

100

100

100

100

100

100

109.16100

100

100

10020.90014.676

100

99.846

89.4

100

100

100101.7070.131112.35

100

63.814

119.95

117.05

101.64

100

108.81

100

100

100

99.937100

100

100

81.4

100

100

87.1682

100

100

100

122.8586100

100

100

10020.9003914.67567

100

100

98.0176

100

85

100101.59

82.240799.5312

100

63.8136

100.5

86

86

100

99.2707

100

100

100

100100

100

100

09/03/16

09/03/16

28/10/16

28/10/16

18/03/16

09/11/16

09/11/16

24/10/1320/11/15

20/11/15

20/11/15

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

01/11/16

28/03/16

15/12/14

15/12/14

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

19/12/13

24/06/15

19/12/13

19/12/13

24/06/15

08/11/16

19/12/13

08/11/16

08/11/16

30/10/14

30/10/1429/09/15

29/09/15

29/09/15

2

2

2

2

1

1

1

11

2

4

1001

1

1

2

2

2111

2

0

1

1

1

2

2

1

2

2

12

2

2

08/03/21

08/03/26

27/10/26

27/10/21

18/03/19

09/11/21

09/11/23

23/10/1820/11/25

20/11/20

20/11/20

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

01/11/23

28/03/21

14/12/24

14/12/19

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

19/12/18

24/06/20

19/12/25

19/12/23

24/06/20

08/11/21

19/12/18

08/11/21

08/11/21

30/10/19

30/10/1929/09/18

29/09/18

29/09/19

07/03/18

07/03/18

26/04/18

26/04/18

17/03/18

07/11/18

07/11/18

23/10/1817/11/18

17/05/18

17/02/18

29/06/18

30/10/18

30/10/18

24/03/18

29/06/18

29/06/18

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

29/06/18

29/12/18

29/12/18

29/12/18

06/05/18

29/06/18

06/11/18

06/05/18

27/04/18

27/10/1827/03/18

27/03/18

27/03/18

44303400

17490900

19282000

50718000

53154500

9568600

60431400

1080000014087700

20129900

5782400

70000005143445

1362800020000000

40000000

70000000

840400

27572400

20000000400000002000000015288900

12427000

30000000

35904300

36379800

70000000

24100

30000000

11117900

38858000

10880000

191200003596224

9495223

8351812

100

100

100

100

100

100

100

100100

100

100

100100100100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100100

100

100

45



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

PAN ASIA

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

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

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

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

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

KAPI/BD/30/09/20-

26-01-2018

18-12-2015

07-03-2017

25-07-2017

16-10-2017

15-09-2017

30-03-2015

07-01-2015

09-03-2017

24-08-2016

08-07-201507-10-2016

04-01-2018

13-11-2015

13-11-2015

10

12.75

10.73

10.18

9.9

8.1

8.25

13.4

1312.5

9.6

10

9.9

10.3

8.6

8.6

8.35

8.75

13.75

13

10.46

14.515

15.58

10.25

10.72

10.45

10.95

7.6

7.85

11.12

11

10.25

100

99

100

100

99.868

94.081

94.664

115.95

98.5100

100

100

100

100

94.310

99.986

100

100

100

100

100

100100

118.26100

100

100

100

100

100

100

97

102.17

100

100

99

100

100

100

85

87

100.5

98100

100

100

100

100

100

100

100

100

100

101

100

100106

107.2148100

100

100

100

100

100

100

97

101.4884

100.2767

29/09/15

10/06/16

10/06/16

18/11/15

18/11/15

15/12/14

15/12/14

04/12/13

04/12/1321/12/17

31/12/15

31/12/15

31/12/15

31/12/15

23/12/14

23/12/14

23/12/14

23/12/14

15/07/16

15/07/16

15/07/16

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

18/11/15

18/11/15

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

2

1

2

2

2

2

1

1

22

2

2

2

2

2

1

2

1

2

2

2

12212

2

2

2

2

2

2

2

2

2

29/09/19

10/06/21

10/06/21

18/11/20

18/11/20

14/12/19

14/12/19

04/12/18

04/12/1821/12/22

31/12/18

31/12/20

31/12/18

31/12/20

22/12/20

22/12/19

22/12/19

22/12/20

15/07/23

15/07/21

15/07/21

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

18/11/20

18/11/22

18/11/21

17/11/23

06/03/19

06/03/20

31/05/19

29/04/19

30/09/20

27/03/18

07/06/18

08/06/18

17/05/18

17/05/18

29/06/18

29/12/18

04/12/18

29/06/1820/06/18

29/06/18

29/06/18

29/06/18

29/06/18

22/06/18

22/12/18

22/06/18

22/12/18

12/07/18

12/07/18

12/07/18

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

17/05/18

17/05/18

17/05/18

17/05/18

04/03/18

04/03/18

29/05/18

29/03/18

29/03/18

18556741

59526500

473500

2587300

67412700

38234500

31765500

34458100

1554190060000000

15973900

4026100

14380500

5619500

25055200

18665200

300

3005200

32722800

17103200

174000

6607008430200

109091004622800

49984100

200

10300

5400

4978700

15021300

20000000

10000000

8867200

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

46



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


MTD WALKERS

RICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCE

ALLIANCE

ARPICO

ARPICO

CDBCDBCDBCDB

CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITAL

COMM LEASE & FINCOM.CREDIT


COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELB FINANCE

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

ALLI/BC/30/09/18C16.5ALLI/BC/30/09/1800DALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BC/19/12/18A16CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5

CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFIN/BC/12/12/18D13.95CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4CRL/BC/29/08/19B7.69

CRL/BC/29/08/19A10

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

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

03-01-2018

14-12-201707-04-2017

07-11-2017

08-01-2018

18-01-2018

10-09-201409-11-2017

02-12-2014

12-12-2017

11-08-2015

10-12-2015

14-08-201401-12-2014

13-10-2017

13-01-2017

30-11-2017

10-08-2017

04-07-2016

09-01-2018

18-12-2017

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

9.75

11.25

11

16.5

9.35

9

16.67

16.75

1615.5

1512.75

10.3814.75

13.5

9.52

8.35

9

13.95

1413.75

9.75

10.5

2011.23

10.4

9.19

10

10.5

12.5

11.38

1514.5

1412.75

100

97.3

100

122.8546.598

100

100

100

100

100100100

99.825

1001172.6

100.23

101.15

100

100

100

100110.10

100.67

98

116.24100

100

101.09

101.14

94.668

99.965

100

100112.98

111100

100

97.7

100

99.581.5702

100

100

104.15

101.138

101.5493100110

100.0155

1001142.13

98.5

100

100

100

111.1425

110.3374106.7444

100

96.5

100100

100

100

88.0469

95.2366

100.1251

100

100.5101102100

30/09/15

16/05/14

16/05/14

30/09/1330/09/1329/12/14

29/12/14

29/11/13

29/11/13

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

03/06/1617/06/13

12/12/13

01/06/15

01/06/15

01/06/15

12/12/13

12/03/1412/03/14

21/07/15

01/06/15

19/02/1310/12/15

10/12/15

29/08/14

29/08/14

04/12/15

05/08/14

04/12/15

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

2

2

2

201

1

12

4

1242

24

2

1

2

2

1

11

1

4

42

2

4

4

2

1

2

12

122

30/09/18

16/05/19

16/05/18

30/09/1830/09/1829/12/19

29/12/18

28/11/18

28/11/18

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

03/06/2117/06/18

12/12/18

01/06/20

01/06/18

01/06/19

12/12/18

12/03/1912/03/18

21/07/20

01/06/20

18/02/1810/12/20

10/12/20

29/08/19

29/08/19

04/12/20

05/08/19

04/12/20

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

29/03/18

29/03/18

29/03/18

29/06/18

28/12/18

28/12/18

28/02/18

29/03/18

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

31/05/1829/03/18

29/06/18

29/12/18

01/06/18

29/06/18

12/12/18

29/12/1812/03/18

29/12/18

29/03/18

18/02/1808/06/18

08/06/18

29/03/18

29/03/18

31/05/18

29/12/18

31/05/18

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

21132800

19250000

7000000

351000027720008000000

2000000

3169700

390100

66536003103600242800

9983700

163001400000

6000000

17500000

2500000

5000000

10000000

18540001292000

50000000

10000000

50000002500100

17499900

4501300

9498700

9989500

10000000

10500

602850075701006401400

10000000

100

100

100

100100100

100

100

100

100100100100

1001000

100

100

100

100

100

100100

100

100

100100

100

100

100

100

100

100

100100100100

47



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

LB FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

LOLC

LOLC

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SINGER FINANCESINGER FINANCESINGER FINANCE

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

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

MBSL/BC/27/03/18D16.5

MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2267-8.75MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18C17

PLC/BC/26/03/18B16.75

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

SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/19-C2372-13.25SFIN/BC/10/09/18C14.5

SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12

18-04-2017

08-12-2017

10-08-2017

19-12-2017

19-12-2017

30-11-2017

22-06-2015

29-09-2016

21-09-2017

02-12-2016

19-12-2017

19-12-2017

13-02-2015

22-01-201827-11-2017

23-01-2018

27-07-2016

02-09-2016

13.25

9.1

9

9.25

13

9

12.65

16.7

17.5

16.5

9

15

14.5

12.11

8.75

10.5

9.05

12.6

12.25

11.9

9.95

9.6

17

16.75

9.625

1513.75

11.52

11.77

12.5

13.25

14.5

9.95

12

100

100

86.634

100

100.13

93.604

100

100

107.92

100.31

97.350

100

100

100

100

100

100

100

100

100

100

100

107

118.74

100

102.03100

100

100

99.5

100

100

100

100

100

100

90.8351

100

100

91.2417

100

101.4732

101.7337

100.3

100

100

100

100

100

97.1

100

99.9619

100

100

100

100

101.6387

101.5341

103.8372

100.1212100

100

100

98.7

100

102

100

100

11/12/17

26/01/15

26/01/15

26/01/15

31/07/17

24/11/14

31/07/17

28/03/13

28/03/13

28/03/13

13/11/14

03/05/17

03/05/17

03/05/17

13/11/14

05/11/14

26/12/14

16/11/16

16/11/16

16/11/16

13/11/15

13/11/15

27/03/13

27/03/13

24/09/14

11/12/1310/11/16

10/11/16

10/11/16

10/11/16

10/11/16

10/09/13

17/06/15

06/04/16

2

2

4

1

2

4

2

4

1

12

1

1

2

2

2

1

2

2

2

2

1

2

1

2

1

42

2

2

2

2

4

1

2

11/12/22

25/01/20

25/01/20

25/01/20

30/07/22

24/11/19

30/07/19

27/03/18

27/03/18

27/03/18

12/11/19

02/05/22

02/05/22

02/05/22

12/11/19

05/11/18

26/12/19

16/11/21

16/11/20

16/11/19

12/11/20

12/11/19

26/03/18

26/03/18

23/09/18

10/12/1809/11/20

09/11/19

09/11/20

09/11/18

09/11/19

10/09/18

17/06/20

06/04/20

11/06/18

29/06/18

29/03/18

29/12/18

29/07/18

29/03/18

29/07/18

27/03/18

27/03/18

28/02/18

29/12/18

02/05/18

01/05/18

01/05/18

29/06/18

02/11/18

22/06/18

14/05/18

14/05/18

14/05/18

10/11/18

10/05/18

26/03/18

26/03/18

23/09/18

08/03/1808/05/18

08/05/18

08/05/18

08/05/18

08/05/18

29/03/18

29/12/18

04/04/18

20000000

10300

2500600

47489100

20000000

50000000

7500000

7231900

6251100

1664600

9097700

8057600

11932300

10100

10902300

2000000

10000000

67986100

6593500

5420400

38242200

21757800

24300000

15835000

11999300

1250000023509400

100

622700

3972700

1895100

4166680

15000000

5907000

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

100

48



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

RETAILING

SINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALAKOTAGALA

KOTAGALA

KOTAGALALION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

VFIN/BC/20/02/19C15.5

VFIN/BD/31/03/20-C2298-10.25

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

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

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

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

02-01-2017

27-09-2017

18-04-2017

10-01-2018

20-07-2016

30-03-201624-03-2016

13-09-2016

23-09-201608-01-2015

16-11-2015

09-05-2017

11.5

14.75

15

15.5

10.25

14.514.25

14.75

1514

12.02

7.85

14.3514.4

14.1514.1514.45

8.6

10.5

11.56

9.5

98.463

100

100

116.02

100

102.67102.28

103.00

103.281000

1000

100

100100100100100

100

100

100

100

99.88

102

100

101.0493

99.2805

100100

100

1001160.477

1000

100

100100

111.8039100100

100

100

100

95

06/04/16

20/02/14

20/02/14

20/02/14

31/03/15

27/05/1427/05/14

27/05/14

27/05/1417/06/13

17/06/13

08/12/14

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

08/06/15

15/03/16

15/03/16

08/06/15

2

4

2

1

2

22

2

24

4

2

44444

2

2

2

2

06/04/19

20/02/19

20/02/19

20/02/19

31/03/20

26/05/1926/05/18

26/05/20

26/05/2117/06/18

17/06/18

08/12/19

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

07/06/18

15/03/19

15/03/19

07/06/18

04/04/18

29/03/18

29/03/18

30/03/18

29/03/18

29/06/1826/05/18

29/06/18

29/06/1829/03/18

29/03/18

29/03/18

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

07/06/18

14/03/18

14/03/18

07/06/18

4093000

3507400

198000

1294600

10000000

25000002500000

2500000

2500000797600

201200

20000000

1645500120000

269600010427900

110600

29299800

4605600

15394400

700200

100

100

100

100

100

100100

100

1001000

1000

100

100100100100100

100

100

100

100

49

PUBLIC

i

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

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

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

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

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

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

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

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

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

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

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

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

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

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

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

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

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

�දහස් කරගත හැ1 ණයකර

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

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

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

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

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

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

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

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

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

RCCPS Redeemable Cumulative Convertible Preference Shares

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

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

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

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

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

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

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

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

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

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


බැං� 2ල� හා ර(ෂණ

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


ආහාර, Lම හා ."ෙකොළ

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


රසායන දව� හා ඖෂධ

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

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

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

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

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


පාවහ� හා ෙරG ST

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

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

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


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

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

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

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

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

POWER AND ENERGY H./ බල හා බල ශ(5

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

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

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

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

(+) – csl<hi<!gl<heqgt<!

50

PUBLIC

ii

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

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

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

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

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

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

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

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

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

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

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

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

ෙදසැ"බ� 17)

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

DISCLAIMER

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

ව�ාචන වග�ය

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

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

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

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

!

!

!

!

!

!

!

51

PUBLIC

iii

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

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

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

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

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

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

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

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

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

MATARA BRANCH

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

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

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

KANDY BRANCH

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

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

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

KURUNEGALA BRANCH

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

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

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

NEGOMBO BRANCH

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

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

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

JAFFNA BRANCH

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

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

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

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

ANURADHAPURA BRANCH

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

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

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

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

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

අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

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

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

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

52

smd weekly sp rmp 02feb2018 - colombo stock exchange · 2018. 2. 2. · equity market / 6,520.46...

Documents