SEC Sri Lanka...2017/12/04 · EQUITY MARKET / 6,402.99 6,292.94 PRICE INDICES All Share Index This...

EQUITY MARKET /

6,402.99 6,292.94

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

1,485,823,674

1,538,400,351

1,170,116,063

1,212,307,398

2,920,149,614

4,439,436,489

2,731,594,273

VOLUME OF TURNOVER (No.)

Domestic

Foreign

422,024,393 116,151,419

410,628,519

11,395,874

90,720,253

25,431,166

TRADES (No.)

Domestic

Foreign

9,838

9,159

679

21,416

19,791

1,625

Listed Companies (No.)

Traded Companies (No.)

2,655,939,737 5,651,743,887

1,117,539,387

261 271

296 296

This Week Prv. Week

12-04-2017fldgia 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

3647.82 3581.63

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

2 5

shanika

Stamp

shanika

Stamp

shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

2,655,939,737Equity

Corporate Debt

Government Debt 0

10,570,221

Prv. Week

5,651,743,887

0

341,500,408

S M B LEASING [X]

AMANA TAKAFUL

BROWNS INVSTMNTS

S M B LEASING

BLUE DIAMONDS

Company

.20

.70

1.40

.50

1.10

VWA Prv. WeekClose (Rs.)

.40

.90

1.70

.60

1.30

VWA Week Close (Rs.)

0.20

0.20

0.30

0.10

0.20

Change(Rs.)

100.00

28.57

21.43

20.00

18.18

Change%

.40

.90

1.70

.70

1.30

High(Rs.)

.30

.80

1.40

.50

1.10

Low(Rs.)

5,519,301

196,466

373,113,110

4,750,066

438,401

No ofShares

1,767,200.20

162,679.40

559,946,235.50

2,848,560.20

522,125.20

Turnover (Rs.)

114

28

123

107

43

No of Trades

KOTMALE HOLDINGSRADIANT GEMSRENUKA CITY HOT.MERC. SHIPPINGMILLENNIUM HOUSE

Company

130.00 27.00 300.00 70.10 7.40

VWA Prv. WeekClose (Rs.)

111.20 23.90 275.00 65.00 6.90

VWA Week Close (Rs.)

(18.80)(3.10)

(25.00)(5.10)(0.50)

Change(Rs.)

(14.46)(11.48)(8.33)(7.28)(6.76)

Change%

129.90 26.90 298.50 65.00 7.30

High(Rs.)

110.00 23.00 275.00 65.00 6.90

Low(Rs.)

1,066 2,068 409 570 3,700

No ofShares

120,620.60 49,891.20 112,706.40 37,050.00 25,690.00

Turnover (Rs.)

23 31 6 8 5

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,402.99 6,228.26ASI 6,402.99 5,974.94 2.81

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 68,250 25,574

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

8,321

6

851

3

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.)

12.56

1.43

2.82

2,818,182,679,299

12.34

1.41

2.87

2,768,422,155,619

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 3,647.82 3,496.44 3,647.82 3,398.17 4.33

PUBLICATIONS

3

PUBLICATIONS

CSE Weekly 2017-04-12

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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER

OF ALLOT.

ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!

gckl<!gckl<!gckl<!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

Abans Finance PLC 01 for 05 05th April 2017

06th April 2017

17th April 2017

21st April 2017 28th April 2017

02nd May 2017

(Issue Price Rs. 25/=, To expand the lending/investment activities of the company and to upgrade the company into a well-capitalized status to meet any possible increases in the minimum capital requirements applicable for finance companies.)

Brac Lanka Finance PLC 05 for 04 07th April 2017

11th April 2017

11th April 2017 19th April 2017

26th April 2017

27th April 2017

(Issue Price Rs. 10/=, To ensure compliance by the company with minimum capital requirement as required by the Finance Companies Direction No.02 of 2006 (Risk Weighted Capital Adequacy Ratio))

Senkadagala Finance PLC 01 for 09 30th Mar 2017

31st Mar 2017

03rd April 2017

07th April 2017

19th April 2017

20th April 2017

Issue Price Rs. 80/=, To maintain the capital adequacy requirements in terms of the finance companies.(Risk weighted capital adequacy ratio) Direction no 02 of 2006.)

Browns Beach Hotel PLC 05 for 12 24th April 2017

25th April 2017

02nd May 2017 08th May 2017 17th May 2017 18th May 2017

(Issue Price Rs. 25.85/=, To raise approximately Rs. 1, 395, 900,000 as equity capital to reduce the existing Dept Levels of the Company & to finance the escalation of Project/Construction Costs of the Star Class Hotel in Negombo.)

Kalamazoo Systems PLC 60 for 01 Dates to be Notified

Issue Price Rs. 520 /= The Proceeds will be Utilized to make an Equity Investment in Renuka Developments Limited, to Finance working Capital & future investments.

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. )

Raigam Wayamba Salterns PLC 01 for 01 Dates to be Notified

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

Kotagala Plantations PLC 02 for 01 Dates to be Notified

(Issue Price Rs. 10/- to settle Outstanding statutory liabilities, to meet working Capital requirements.)

Swadeshi Industrial Works PLC


(Issue Price Rs. 8000/= Used for the purpose of reducing the interest bearing loans and Borrowings of the company)

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 enchance the working capital of such companies, after deduction of expenses pertationg to issue.)

Commercial Bank of Ceylon PLC


Issue price - Rs. 113.60 (Voting) Rs. 90.80 (Non-Voting) to increase the tier 1 capital of the bank in order to accommodate and facilitate future business growth of the bank.

Lankem Developments PLC 01 for 01 Dates to be Notified

Issue Price Rs. 2.50 to Invest in the Company’s Subsidiary Agarapatana Plantations LTD

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!n!

PUBLICATIONS

4

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<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!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

Seylan Bank PLC 1.00 (Voting & Non-

Voting) First & Final 31-03-2017 03-04-2017 12-04-2017

Sampath Bank PLC 4.75 Second & Final 31-03-2017 03-04-2017 12-04-2017

Seylan Development PLC 0.75 First & Final 31-03-2017 03-04-2017 12-04-2017

Asiri Hospital Holdings PLC 0.50 (Tax Free) Interim Not Applicable 06-04-2017 20-04-2017

Dankotuwa Porcelain PLC 0.40 Interim Not Applicable 07-04-2017 20-04-2017

Commercial Credit & Finance PLC

0.50 First Interim

Not Applicable 07-04-2017 20-04-2017

Aitken Spence Plantation Management PLC

3.00 Interim Not Applicable 11-04-2017 24-04-2017

Haycarb PLC 3.00 (Not liable to 10%

dividend tax) Interim Not Applicable 17-04-2017 25-04-2017

The Kingsbury PLC 0.50 (liable to 10%

dividend tax) Interim Not Applicable 17-04-2017 26-04-2017

Ceylinco Insurance PLC 27.50 (Voting & Non-

Voting) First & Final 21-04-2017 24-04-2017 02-05-2017

Overseas Realty (Ceylon) PLC 1.25 First & Final 24-04-2017 25-04-2017 04-05-2017

Ceylon Tobacco PLC 6.00( Divdend less 10%

tax) Final 25-04-2017 26-04-2017 05-05-2017

Ceylon Grain Elevators PLC 2.50 First & Final 03-05-2017 04-05-2017 16-05-2017

Three Acre Forms PLC 4.00 First & Final 03-05-2017 04-05-2017 16-05-2017

Nestle Lanka PLC 40.00 Final 05-05-2017 08-05-2017 18-05-2017

Commercial Development Company PLC

0.50 Final 08-05-2017 09-05-2017 19-05-2017

Dialog Axiata PLC 0.39 (Subject to tax) Final 09-05-2017 12-05-2017 22-05-2017

Sri Lanka Telecom PLC 0.89 First & Final 24-05-2017 25-05-2017 02-06-2017

People’s Insurance PLC 0.25 Final Dates to be notified. UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/

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

4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk

CAPITALIZATION OF RESERVES / සං9ත පා3ධ<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 / 4නය / Kqgkq

Harischandra Mills PLC 01 for 01 To be notified

One new share for every one share held.

Tokyo Cement Company (Lanka) PLC 01 for 05 To be notified One for every five Existing shares (Voting & Non-Voting) CAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING සං9ත A රා3ධBකරණය ෙකොටස් ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස් ලැCස්�ගත 2Dම හා �� 2Dම A ර�ප � අ�Eලව මහා සභා �ස්�මක� ෙකොටස් ��ය�ෙ3 අ�මැ�ය ලබාගැ<මට යට ෙ!. !&zkelig<gz<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njluieK/

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!!

ohiKg<%m<ml<!

SUB-DIVISION BASED ON SHAREHOLDING AS AT

ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<U

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �Fවන කාලයui<k<kgl<!-jmfqXk<kh<hMl<<!giz!wz<jz

DATE OF COMMENCEMENT

OF TRADING

නැවත ග�ෙද� ආර�භ කරන 4නය

ui<k<kg!Nvl<hk<kqgkq

Kalamazoo Systems PLC Dates to be notified

Every One (01) Voting Share into Hundred (100) Ordinary Voting Shares.

Kotagala Plantations PLC Dates to be notified

Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.

PUBLICATIONS

5

PUBLICATIONS


MANDATORY OFFERS / අ�වාHය අHපණය ඉ4Jප 2D� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU OFFEROR

අHපණය කර�නා ogijm!Ljehuv<

SECURITY

K��පත பிைண

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන 4නය

nxquqg<gh<hm<m!kqgkq

OFFER PERIOD

ඉ4Jප කර� ලබන කාල පJLෙMදය

ogijm!LjeU!kuj{g<!gizl<

OFFER PRICE PER SHARE (Rs)

ෙකොටසකට ඉ4Jප කරන �ල ((((N....) hr<gqx<gie!ogijm!LjeU!

uqjz)'hi/*

D. R. Investment (Pvt) LTD AGAL. N0000 30th March 2017 To be notified Rs. 18.00

Fairway Holdings (PVT) LTD MFL. N0000 04th April 2017 To be notified Rs. 13.40

DEFAULT BOARD / කඩකළ QවNව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg

COMPANY


INITIAL DATE OF TRANSFER

1R�ම Sයා මක T

4නය 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-2016.

• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2016.

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

Lanka Cement PLC 21-May-2013 • Non submission of Annual Report for the F/Y Ended 31-DEC-2012 to 31-DEC-2015.

• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016

Central Investments & Finance PLC

10-Sep-2013

• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2016.

• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2016.

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

PC House PLC

05-June-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016

• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2016.


PC Pharma PLC

05-June-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016

• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2016.


Agalawatte Plantations PLC

15-June-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 & 31-DEC-2016

• Non submission of Annual Report for the F/Y Ended 31-DEC-2015

Entrust Securities

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

• Non submission of Financial Statements for the quarter ended 31-DEC-2016.

Blue Diamonds Jewellery Worldwide PLC

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

Huejay International Investments PLC

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

Standard Capital PLC 27-Sep-2016

• Non submission of Annual Report for the F/Y Ended 31-DEC-2016.

• Non submission of Financial Statements for the quarter ended 31-DEC-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

Malwatte Valley Plantations PLC

13-Mar-2017 • Non–submission of Interim Financial Statements for the quarter ended 31st December 2016.

PUBLICATIONS

6

PUBLICATIONS


DEALING SUSPENDED COMPANIES/ග�ෙද� 2Dම අ �Fවා 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

වලං> �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District

Court of Colombo in Case No.84/CO.

Hotel Developers (Lanka) PLC

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

Pelwatte Sugar Industries PLC(Under Liquidation)

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

Touchwood Investments PLC (Under Liquidation)

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

Orient Garments PLC 06-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.

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Dම අ �Fවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE

වලං> �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.

Metropolitan Resource Holdings PLC

13-Jan-2016 Trading in shares of MPRH.N0000 has been suspended due to the announcement made by the company regarding delisting the shares from the official list of the CSE.

Chilaw Finance PLC 14-Feb-2017

Trading of CFL.N0000 has been suspended to facilitate the amalgamation of Chilaw Finance PLC with Richard Pieris Finance Limited which was approved by the shareholders at the

Extraordinary General Meeting held on the 13th February 2017.

TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Dම තාවකාRකව අ �Fවා 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/වලංV 4නය/ osz<ZhcbiGl<!kosz<ZhcbiGl<!kosz<ZhcbiGl<!kosz<ZhcbiGl<!kqgkqqgkqqgkqqgkq

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.

PUBLICATIONS

7

PUBLICATIONS


LISTED COMPANIES – NOTICE OF ANNUAL GENERAL MEETINGS (AGM)/ලැCස�්ගත සමාගම - වාHXක මහා සභා �ස්�� (Yබඳ �ෙ!දනය /hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt!!!!

LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ?ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙAදනය 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

4නය kqgkq

VENUE

ස්ථානය -ml<

TIME

ෙ!ලාව Ofvl<

Overseas Realty PLC 24-04-2017 Immediately after the Annual General Meeting. 03.30 pm

Browns Beach Hotels PLC 24-04-2017 Auditorium, Aitken Spence Tower I, No. 305, Vauxhall Street, Colombo 02.

04.00 pm

Lee Hedges PLC 27-04-2017 Sri Lanka Foundation, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

10.30 a.m.

Agalawatta Plantations PLC 05-05-2017 Park Premier, Excel World, No. 338 T. B Jayah Mawatha, Colombo 10.

10.30 a.m.

COMPANY


DATE

4නය kqgkqkqgkqkqgkqkqgkq

VENUE

ස්ථානය -ml<-ml<-ml<-ml<

TIME

ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

Colombo Dockyard PLC 18-04-2017 The Kingsbury (Balmoral), Colombo 01. 10.00 a.m.

Chevron Lubricants Lanka PLC 20-04-2017 Level 06, Public Forum, The Institute of Chartered Acountants of Sri Lanka, No. 30A Malalasekera Mawatha, Colombo 07.

03.30 p.m.

Ceylinco Insurance PLC 21-04-2017 Auditorium-Level 07, ICBT Building No. 36, De Krester Place, Colombo 04. 10.30 a.m.

Overseas Reality (Ceylon) PLC 24-04-2017 Havelock City House, No. 324, Havelock City Club House, No. 324, Havelock Road, Colombo 06.

03.30 p.m.

Ceylon Tobacco Company PLC 25-04-2017 Auditorium, 178, Srimath Ramanathan Mawatha,Colombo 15. 10.00 a.m.

Trade Finance & Investments PLC 26-04-2017 City Office of Commercial Credit & Finance PLC, 45, Dharmapala Mawatha, Colombo 07.

02.00 p.m.

Hapugastenne Plantations PLC 27-04-2017 Sri Lanka Foundation, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

10.30 a.m.

Udapussellawa Plantations PLC 27-04-2017 Sri Lanka Foundation, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

11.00 a.m.

Arpico Insurance PLC 28-04-2017 Registered Office, No. 310, High Level Road, Nawinna, Maharagama. 10.00 a.m.

Bogala Grapite Lanka PLC 29-04-2017 Ceylon Chambe of Commerce Auditorium at No. 50, Navam Mawatha, Colombo 02.

11.00 a.m.

Property Development PLC 04-05-2017 Auditorium, 03rd Floor, Bank of Ceylon Headquaters, Colombo 01. 03.00 p.m.

Three Acre Farms PLC 03-05-2017 Sri Lanka Foundation Institute Auditorium, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

10.00 a.m.

Ceylon Grain Elevators PLC 03-05-2017 Sri Lanka Foundation Institute Auditorium, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.

10.45 a.m.

Nestle Lanka PLC 05-05-2017 ‘Committee Room B’ of BMICH Situated at Bauddhaloka Mawatha, Colombo 07.

10.00 a.m.

Keells Food Products PLC 05-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.00 a.m.

Commercial Development Company PLC

08-05-2017 Conference Room of the Commercial Bank of Ceylon PLC, 7th Floor, ‘Commercial House” No. 21, Sir Razik Fareed Mawatha, Colombo 01.

10.00 a.m.

Ceylon Cold Stores PLC 07-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 02.30 p.m.

Trans Asia Hotels PLC 16-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.

03.00 p.m.

Asian Hotels & Properties PLC 22-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.

10.30 a.m.

John Keells PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 09.30 a.m.

Tea Smallholder Factories PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.30 a.m.

John Keells Hotels PLC 29-06-2017 John Keells Staff dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.

03.30 p.m.

John Keells Holdings PLC 30-06-2017 The Forum Area, (6th Floor) The Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha(Longdon Palce) Colombo 07.

10.00 a.m.

PUBLICATIONS

8

PUBLICATIONS


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

!

!

COMPLETE ANNOUNCEMENT CAN BE VIEWED AT www.cse.lk / ස�ZHණ �ෙ!දනය www.cse.lk ෙව[ අඩ,ෙ* පළ කර ඇත / Lpjlbie!nxquqk<kzqjeLpjlbie!nxquqk<kzqjeLpjlbie!nxquqk<kzqjeLpjlbie!nxquqk<kzqje www.cse.lk!!!!-z<!hiIjubqmz-z<!hiIjubqmz-z<!hiIjubqmz-z<!hiIjubqmz!!!!

CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස ් ෙවෙළඳෙපොළ චකෙEඛ / G�"�ප# සහ ,�මය ෙකො�ෂ� සභාෙ! �ෙයෝග /

අනාවරණය4/hvqui<k<kjebqvqui<k<kjebqvqui<k<kjebqvqui<k<kjebqe<!Sx<Xfq'hr<gt<!e<!Sx<Xfq'hr<gt<!e<!Sx<Xfq'hr<gt<!e<!Sx<Xfq'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<

DISCLOSURES OF DEALINGS BY DIRECTORS & CEO’S OF LISTED COMPANIES/ලැCස්�ගත සමාග�වල අධ&]ෂකවN�ෙ3 හා පධාන ,ධායක

�ලධාD�ෙ3 ග�ෙද� අනාවරණය�/ப��யப�த ப�ட க�பனிகளி�<!இய��ன�க� ம�� பிரதான நிைறேவ� அதிகா$களி� ப$மாற%க� ெதாட�பான ெவளி ப�த'கள!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT

RECEIVED DATE

!ෙAදනය ලැIන�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

Lee Hedges PLC Corporate Disclosure 07-04-2017

PC House PLC Corporate Disclosure 11-04-2017

Nations Trust Bank PLC Corporate Disclosure 11-04-2017

ANNOUNCEMENT

�ෙ!දනය nxquqk<kz<

DATE

4නය kqgkq

NOTIFICATION ON THE LISTING OF SHARES

Date - 11th April 2017 Commercial Bank of Ceylon Plc ("The Bank") - Scrip Dividend

Please note that 10,521,802 ordinary voting shares in the proportion of 1: 79.3888902155 And 903,357 ordinary non-voting shares

in the proportion of 1: 63.3333809335 of the Bank were listed with effect from 11th April 2017, Pursuant to a Scrip Dividend.

11-04-2017

NOTIFICATION ON THE LISTING QF SHARES

Date - 11th April 2017

Hatton National Bank PLC ("The Bank") - Scrip Dividend

Please note that 4,519,797 ordinary voting shares and 1,310,462 ordinary non-voting shares of the Bank were listed with effect from 11th April 2017, pursuant to a Scrip Dividend in the proportions of 1: 73.3333456014 and 1:63.4920828574 respectively.

11-04-2017

NOTIFICATION ON THE LISTING OF SHARES

Date- 12th April 2017

Seylan Bank PLC ("the Bank") - Scrip Dividend

Please note that 3,636,268 ordinary voting shares in the proportion of 1: 48.3950580650 and 5,859,428 ordinary non-voting shares in the proportion of 1: 28.8395060063 of the Bank were listed with effect from 12th April 2017, pursuant to a Scrip Dividend.

12-04-2017

COMPANY


NAME OF DIRECTOR

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

NATURE OF THE DIRECTORSHIP

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

ANNOUNCEMENT RECEIVED

DATE

!ෙAදනය ලැIන �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

NATURE OF TRANSACTIO

N

ග�ෙද�ෙA ස්වභාවය

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

C T Holdings PLC Mr. V. R. Page Deputy Chairman/ Managing Director

07-04-2017 Purchase

East West Properties PLC Mr. W. A. D. J. N. Wijesuriya Executive Chairman 07-04-2017 Purchase

East West Properties PLC Mr. M. W. A. D. J.N. Wijesuriya Executive Chairman 11-04-2017 Purchase

PUBLICATIONS

9

PUBLICATIONS


CHANGE OF DIRECTORATES /අධ&]ෂක ම^ඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!

APPOINTMENTS / ප#�� / fqbler<gtfqbler<gtfqbler<gtfqbler<gt!!!!

* Mr. A. T. S. Sosa appointed in place of Mr. D. C. Fernando

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

NAME OF DIRECTOR

අධ&]ෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංV 4නය osz<ZhcbiGl<!

kqgkq

Mr. W. M. A. Bandara

Non-Executive Independent Director People’s Insurance PLC 17-01-2017Mr. N. P. Karunaratne

Mr. S. P. K. Gunaratne

Mr. A. T. S. Sosa* Alternate Director to Mr. M. J. Fernando

Elpitiya Plantations PLC 05-04-2017

Mr. K. G. D. Sudharshana Non-Executive Non-Independent Director

E Channelling PLC 06-04-2017

NAME OF DIRECTOR

අධ&]ෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංV 4නය osz<ZhcbiGl<!

kqgkq

Mr. G. P. I. Galhena Director HDFC Bank PLC 30-03-2017

Mr. D. C. Fernando Alternate Director to Mr. M. J. Fernando Elpitiya Plantations PLC 05-04-2017

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

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

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

300.30

55.00

180.00

1.40

7.50

61.10

52.40

89.00

1,663.10

853.90

135.10

107.00

119.90

23.90

42.70

224.00

188.00

58.00

15.70

41.10

123.30

69.20

12.00

138.00

1.00

76.40

16.60

19.00

13.80

17.20

0.50

0.20

259.90

104.50

90.00

57.00

17.90

5.00

2.30

150.00

15.00

61.70

27.40

3.50

1.40

0.70

13.50

56.00

11.00

44.00

2.90

300.30

56.00

180.00

1.50

7.70

66.60

53.00

89.00

1,703.60

850.40

139.10

112.20

120.00

24.70

45.20

226.00

195.60

60.00

15.80

41.10

126.00

72.20

12.40

139.60

1.10

75.60

17.00

19.20

13.80

17.80

0.60

0.40

259.20

105.00

90.00

56.00

18.20

5.30

2.60

150.00

15.00

64.30

27.30

3.60

1.40

0.90

13.50

54.60

11.00

44.00

3.00

305.00

56.80

175.00

1.50

8.20

67.90

54.60

91.00

1,720.00

900.00

140.00

114.00

120.70

24.90

45.80

227.20

196.00

60.00

15.90

42.20

126.50

73.50

12.40

139.90

1.10

78.40

17.00

19.20

14.50

17.80

0.70

0.40

260.00

106.50

92.80

57.00

18.50

5.30

2.70

151.00

15.50

65.00

27.30

3.60

1.50

0.90

14.50

55.60

11.30

45.00

3.00

296.20

55.90

175.00

1.40

7.20

61.00

52.50

87.10

1,663.10

850.00

133.50

108.00

117.10

23.70

42.00

220.10

188.00

59.60

15.60

42.20

123.90

69.90

11.80

136.50

1.00

75.00

16.50

19.20

13.50

17.00

0.50

0.30

258.10

100.00

90.00

55.50

17.50

5.10

2.30

150.00

14.80

62.00

26.50

3.50

1.40

0.80

14.50

53.00

11.00

43.90

2.90

4

79

1

23

96

48

18

33

14

8

88

41

48

64

25

20

25

6

30

2

68

64

30

56

42

5

104

13

4

81

107

114

92

76

8

58

40

93

49

6

42

53

6

6

8

28

2

18

3

115

7

22

52,268

99

307,863

16,953

59,127

4,731

44,004

668

133

2,039,763

33,533

39,292

62,455

15,396

31,434

5,951

1,194

55,369

95

205,981

66,383

27,532

8,660

1,653,268

1,180

296,264

27,105

101

373,194

4,750,066

5,519,301

60,588

66,263

334

50,786

62,449

418,678

330,519

3,530

46,270

20,981

227

51,117

2,912

196,466

11

7,210

3,100

82,639

5,468

6,611.10

2,926,341.90

17,325.00

433,444.40

132,605.70

3,840,698.90

249,862.50

3,939,039.60

1,129,700.50

113,850.70

279,020,693.80

3,691,773.20

4,704,328.10

1,512,954.00

680,909.50

7,074,694.90

1,128,611.80

71,597.50

873,390.00

4,009.00

25,937,386.10

4,776,890.00

335,141.50

1,202,253.10

1,814,594.80

89,680.00

5,027,375.10

520,416.00

1,463.50

6,523,994.60

2,848,560.20

1,767,200.20

15,722,193.70

6,754,774.80

30,068.10

2,864,899.60

1,129,470.60

2,211,473.60

812,328.80

529,530.00

695,308.20

1,357,021.20

6,114.70

183,921.20

4,078.00

162,679.40

159.50

392,965.00

34,160.00

3,664,287.30

16,367.40

354.90

1,300.00

240.00

1.70

13.50

91.00

79.90

250.00

1,720.00

938.00

151.90

120.00

170.00

34.80

64.00

236.50

203.90

68.80

18.70

53.70

134.00

93.00

16.50

199.90

2.10

88.90

27.70

20.50

25.00

20.10

0.90

0.40

285.00

154.00

101.00

71.90

23.60

10.20

4.40

165.00

18.90

71.60

69.90

5.30

1.90

1.40

16.80

73.50

13.00

77.00

4.20

250.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

0.00

700.00

120.10

102.30

110.00

18.40

34.00

197.00

0.00

52.00

14.70

38.00

112.00

59.00

10.60

126.90

0.90

71.20

14.80

16.20

9.40

15.30

0.40

0.20

222.00

95.20

83.50

51.50

16.60

4.60

1.80

127.00

13.10

55.20

23.00

3.40

1.10

0.60

11.30

40.00

9.10

39.00

2.40

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.)

0.00

1.00

0.00

0.10

0.20

5.50

0.60

0.00

40.50

(3.50)

4.00

5.20

0.10

0.80

2.50

2.00

7.60

2.00

0.10

0.00

2.70

3.00

0.40

1.60

0.10

(0.80)

0.40

0.20

0.00

0.60

0.10

0.20

(0.70)

0.50

0.00

(1.00)

0.30

0.30

0.30

0.00

0.00

2.60

(0.10)

0.10

0.00

0.20

0.00

(1.40)

0.00

0.00

0.10

Change in Price During

the week(Rs.)

Price changes during the week 10-04-2017 to 12-04-2017

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;

10

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

Softlogic Life

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

DILMAH CEYLON

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

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

INDUSTRIAL ASPH.

LANKEM CEYLON

MORISONS

2.70

12.20

9.90

13.00

5.00

34.00

29.00

20.80

35.30

0.70

1.00

171.30

195.50

908.00

912.60

310.10

635.00

130.00

460.00

117.10

2,093.70

2.90

18.20

17.00

28.00

132.70

616.50

4.70

147.10

2.40

1.30

2.10

25.00

78.00

2.60

38.00

64.00

82.50

68.00

150.00

319.60

51.30

340.00

2.70

12.20

10.00

13.00

5.10

33.50

29.00

21.00

35.30

0.80

1.10

175.20

196.70

999.20

937.70

310.10

615.00

111.20

450.00

117.10

2,088.50

3.00

19.00

17.00

28.30

132.40

620.00

4.90

150.00

2.30

1.30

2.10

25.20

79.90

2.90

38.80

60.10

85.00

69.90

150.00

320.00

51.40

380.10

2.80

14.20

10.00

14.20

5.10

34.00

26.20

21.10

35.00

0.80

1.10

178.00

196.80

1,010.00

999.80

344.80

640.00

129.90

475.00

124.60

2,093.00

3.10

19.30

17.60

29.40

136.50

649.00

5.00

150.00

2.30

1.30

2.20

25.40

79.90

2.90

39.20

62.00

85.00

70.00

159.90

320.00

51.50

390.00

2.60

14.10

9.90

12.70

5.00

31.10

26.20

20.50

35.00

0.70

0.90

170.40

196.70

910.00

905.00

344.80

615.00

110.00

440.00

117.10

2,050.00

3.00

18.50

16.50

28.00

131.00

556.00

4.70

148.00

2.30

1.30

2.00

24.60

77.00

2.70

37.00

60.00

84.50

67.90

159.80

320.00

51.40

351.00

94

5

15

15

13

10

1

27

3

25

15

103

4

58

51

1

13

23

4

2

14

32

18

30

7

187

3

109

3

14

2

30

61

16

32

84

11

11

25

10

8

4

15

545,599

21

17,055

13,995

40,116

6,870

2

1,841

15

185,216

87,719

86,591

302

72,183

3,925

1

237

1,066

752

2,401

1,189

147,610

47,970

104,670

1,829

134,576

202

192,341

1,288

4,312

2

127,840

256,233

5,723

85,809

169,929

19,811

105,121

20,902

96

430

351

3,177

1,472,618.00

296.70

170,515.00

181,405.00

203,201.10

222,367.50

52.40

38,408.50

525.00

134,651.20

86,238.50

15,124,197.40

59,403.50

71,727,487.50

3,643,312.40

344.80

146,650.00

120,620.60

338,415.00

281,164.60

2,482,954.00

442,830.10

897,946.00

1,757,485.90

51,674.20

17,986,857.20

125,205.00

936,012.20

193,000.00

9,917.60

2.60

268,469.00

6,434,597.10

449,119.40

239,656.10

6,543,004.50

1,224,012.50

8,935,224.50

1,432,081.40

15,349.00

137,600.00

18,046.50

1,192,634.00

3.50

20.90

21.00

21.00

6.50

46.90

35.00

24.90

35.40

2.30

2.00

198.00

201.00

1,140.00

999.80

480.00

850.00

135.00

549.50

135.00

2,445.00

3.80

24.10

22.40

36.10

152.00

799.90

9.50

199.00

4.50

2.80

2.60

27.70

111.00

5.80

48.00

69.50

105.00

81.90

180.00

377.00

95.00

400.00

1.90

11.10

9.00

10.40

4.60

29.00

19.30

16.70

28.00

0.40

0.60

150.00

146.00

797.00

430.00

300.00

565.00

0.00

370.00

100.00

1,930.10

2.60

16.70

14.30

20.00

98.00

556.00

3.80

142.00

1.70

1.00

1.80

21.70

65.30

2.20

32.50

53.10

80.00

60.00

140.00

276.00

40.00

321.00


(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

0.10

0.00

0.10

(0.50)

0.00

0.20

0.00

0.10

0.10

3.90

1.20

91.20

25.10

0.00

(20.00)

(18.80)

(10.00)

0.00

(5.20)

0.10

0.80

0.00

0.30

(0.30)

3.50

0.20

2.90

(0.10)

0.00

0.00

0.20

1.90

0.30

0.80

(3.90)

2.50

1.90

0.00

0.40

0.10

40.10


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



11


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MORISONS[NON-VOTING]

MULLERS

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

ADAM CAPITAL

ADAM INVESTMENTS

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

CEYLON LEATHER

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTL

320.00

1.10

0.30

60.00

62.00

147.00

165.00

22.40

6.50

18.10

267.00

115.00

149.00

64.00

8.40

12.80

49.90

0.90

0.70

1.60

1.40

4.20

18.50

59.70

14.70

24.70

37.90

54.50

63.30

21.90

7.70

34.00

11.40

10.00

95.30

46.30

5.30

11.10

15.70

20.00

1,449.70

24.80

320.00

1.10

0.30

60.00

62.00

147.00

165.00

22.50

6.70

19.40

280.00

116.00

152.00

65.00

8.50

13.20

50.00

0.90

0.70

1.60

1.70

4.40

18.60

63.00

15.20

24.70

40.00

55.00

65.40

21.80

7.90

35.20

12.00

10.00

94.20

50.00

5.30

11.20

16.00

19.60

1,449.00

26.50

330.00

1.20

0.40

69.90

62.00

149.00

165.00

22.70

6.80

20.00

280.00

116.00

152.40

65.90

8.60

13.20

50.30

1.00

0.80

1.60

1.70

4.50

19.00

63.70

15.40

24.20

40.00

57.90

66.20

21.80

8.00

39.50

12.50

10.10

101.80

52.00

5.40

11.30

16.40

20.60

1,460.00

26.50

320.00

1.10

0.30

69.90

60.00

142.50

165.00

21.50

6.60

19.00

270.00

114.00

149.00

63.00

8.40

12.60

49.90

0.90

0.60

1.50

1.40

4.10

18.50

62.90

14.80

24.20

37.90

55.00

61.00

21.20

7.50

34.00

11.30

9.80

94.00

50.00

5.10

11.10

16.00

19.60

1,449.00

25.10

5

5

54

1

32

5

2

14

38

18

17

13

627

70

47

29

26

32

49

36

123

31

99

10

152

1

34

13

21

14

55

100

13

19

31

19

18

19

10

8

4

6

242

10,164

1,643,602

1

22,653

98

5,057

3,385

207,100

49,798

8,074

37,574

7,629,004

1,087,503

479,422

273,771

61,959

450,700

849,208

777,935

373,113,110

101,122

429,307

1,043

260,926

1

36,504

20,065

5,399

2,385

141,510

212,556

3,983

14,049

31,587

641

14,763

8,491

5,792

210

2,014

348

77,460.30

11,180.70

493,080.70

69.90

1,403,074.10

14,034.50

834,405.00

76,107.50

1,382,371.40

965,911.60

2,249,204.80

4,287,492.00

1,158,307,982.20

70,473,591.60

4,081,118.10

3,557,547.80

3,097,967.50

407,700.00

601,135.70

1,244,601.00

559,946,235.50

447,542.80

8,054,451.60

66,003.50

3,918,807.10

24.20

1,415,988.40

1,103,753.40

346,678.10

51,256.50

1,116,778.00

7,543,202.70

47,502.80

139,761.00

2,979,396.80

32,719.00

78,049.60

95,039.20

92,696.40

4,125.20

2,918,340.00

9,199.40

380.00

1.50

0.40

100.00

86.00

150.00

299.00

29.70

7.70

25.00

309.00

116.00

165.00

69.50

9.20

15.50

58.80

2.10

2.90

1.80

1.70

5.40

23.00

85.00

21.10

25.20

64.00

63.00

73.50

36.50

15.00

54.00

19.80

12.90

124.90

71.80

8.70

13.50

18.00

25.00

1,700.00

42.90

254.40

0.90

0.20

54.00

55.00

114.00

150.10

0.00

5.60

17.50

255.00

83.00

133.90

54.90

7.40

11.70

0.00

0.80

0.50

0.80

1.20

3.20

16.20

50.10

13.20

19.00

34.00

48.50

55.30

15.00

6.30

30.00

10.00

8.80

91.00

41.90

4.70

9.80

14.80

18.00

1,300.00

23.50


(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

0.00

0.00

0.00

0.00

0.00

0.00

0.10

0.20

1.30

13.00

1.00

3.00

1.00

0.10

0.40

0.10

0.00

0.00

0.00

0.30

0.20

0.10

3.30

0.50

0.00

2.10

0.50

2.10

(0.10)

0.20

1.20

0.60

0.00

(1.10)

3.70

0.00

0.10

0.30

(0.40)

(0.70)

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



12

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

LAND AND PROPERTY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

RENUKA CITY HOT.

SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS KALPITIYA

CITRUS WASKADUWA

FORTRESS RESORTS

LIGHTHOUSE HOTEL

MARAWILA RESORTS

PEGASUS HOTELS

RAMBODA FALLS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS[NON-VOTING]

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

300.00

20.00

53.40

21.60

58.50

1.40

9.20

1.00

13.30

2.70

3.50

12.70

49.00

2.30

33.20

19.00

78.60

25.90

9.50

74.30

61.60

4.60

1.80

27.50

100.00

43.20

71.90

11.40

69.40

22.20

15.80

32.00

5.70

0.20

47.00

80.70

6.20

25.90

275.00

21.00

55.00

22.90

59.60

1.40

9.00

1.10

13.30

3.00

4.00

12.80

49.00

2.30

33.10

18.90

75.00

26.00

9.70

74.30

63.00

4.60

1.90

28.00

102.50

44.80

74.40

12.00

69.40

22.20

17.00

35.60

5.80

0.20

50.00

83.90

6.40

26.90

298.50

21.00

58.00

23.00

62.50

1.40

9.30

1.10

13.40

3.10

4.00

13.00

58.00

2.30

33.60

18.90

78.50

26.20

9.70

75.20

63.90

4.70

1.90

28.10

104.00

45.50

86.90

12.30

77.90

22.50

17.00

35.90

5.80

0.20

50.00

84.00

6.50

27.00

275.00

20.00

55.00

21.60

58.50

1.30

8.70

1.00

13.40

2.60

3.40

12.70

58.00

2.30

32.50

18.90

75.00

26.00

9.50

75.10

62.00

4.60

1.80

27.80

101.90

42.10

74.00

11.30

77.90

21.00

16.90

32.90

5.40

0.10

47.00

80.00

6.20

25.10

6

29

6

21

5

20

9

23

6

151

50

17

1

4

10

2

5

3

19

3

13

11

3

10

19

89

11

120

1

12

11

104

31

17

9

26

69

29

409

56,943

16,565

3,542

373

107,821

6,385

243,712

50

372,493

76,339

11,500

1

55,800

1,233

150

303

5,687

41,526

6

7,111

2,687

743

3,257

23,076

33,867

1,581

564,753

1

35,454

2,800

29,069

181,259

323,290

18,000

2,512

130,860

20,364

112,706.40

1,151,860.80

911,078.00

79,847.50

22,224.40

150,948.20

57,069.80

260,083.20

670.00

1,089,088.40

299,816.70

147,440.00

58.00

128,340.00

40,587.40

2,835.00

22,735.50

147,999.40

401,998.40

451.10

447,616.90

12,382.30

1,361.70

91,146.70

2,364,560.00

1,488,578.50

117,637.00

6,723,186.70

77.90

777,321.00

47,587.30

999,403.40

1,048,095.80

33,529.00

866,991.00

209,222.60

827,213.00

529,580.10

374.00

25.00

74.90

31.20

74.00

3.70

11.90

1.70

18.00

5.60

7.30

17.20

62.30

3.40

41.50

31.80

100.00

32.50

15.30

86.50

76.00

5.00

2.50

48.40

175.00

69.90

94.00

13.80

449.00

27.40

24.00

49.40

11.90

0.20

60.00

129.60

12.60

32.00

270.00

16.60

48.10

20.00

50.00

1.10

7.10

0.90

11.00

2.20

2.90

11.50

0.00

2.00

27.50

16.30

70.00

23.70

9.10

60.20

51.00

3.40

1.40

21.10

89.00

39.10

65.00

9.80

55.00

17.10

13.30

26.00

5.40

0.10

42.00

75.40

5.10

22.20


(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.)

(25.00)

1.00

1.60

1.30

1.10

0.00

(0.20)

0.10

0.00

0.30

0.50

0.10

0.00

0.00

(0.10)

(0.10)

(3.60)

0.10

0.20

0.00

1.40

0.00

0.10

0.50

2.50

1.60

2.50

0.60

0.00

0.00

1.20

3.60

0.10

0.00

3.00

3.20

0.20

1.00


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



13

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

PDL

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

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

RICH PIERIS EXP

ROYAL CERAMIC

SAMSON INTERNAT.

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

67.30

13.80

52.10

48.10

21.50

88.60

1,661.20

13.90

13.30

7.40

6.00

29.60

99.60

56.50

186.60

5.30

31.70

46.30

171.00

6.20

76.00

75.10

75.00

120.00

56.50

74.00

115.00

103.50

94.50

11.80

5.70

34.60

137.20

217.00

120.10

98.90

3.30

126.00

65.50

39.30

67.00

57.40

4.70

21.00

14.10

12.00

75.00

14.40

53.40

48.10

21.50

90.00

1,661.20

13.90

13.50

6.90

6.00

29.60

100.00

59.30

185.10

5.60

31.70

46.80

171.00

6.50

81.90

76.60

76.50

120.00

59.00

74.00

115.00

105.80

100.00

12.00

5.80

34.30

149.30

212.30

122.50

98.90

3.40

139.90

68.40

39.50

67.20

58.10

5.00

21.30

13.70

12.30

75.00

14.40

53.40

48.40

21.50

94.90

1,375.00

14.00

13.50

7.30

7.00

33.90

100.00

59.80

193.50

5.70

32.20

46.90

172.00

6.60

85.00

78.00

77.80

126.50

59.00

74.00

124.90

105.90

100.00

12.50

5.80

34.30

155.00

219.90

122.50

99.80

3.40

139.90

68.50

39.60

67.50

59.40

5.10

21.60

14.30

12.30

74.90

14.40

52.00

48.00

20.80

82.00

1,350.00

13.40

13.40

6.90

6.00

33.90

95.30

56.20

181.20

5.20

29.80

46.40

170.10

6.20

78.00

74.20

73.50

120.00

57.00

70.10

124.00

103.00

94.10

11.70

5.80

34.30

138.50

207.10

120.00

99.80

3.20

139.50

65.00

38.90

65.00

56.20

4.70

20.60

13.50

12.10

20

3

56

2

9

26

12

13

7

5

23

1

18

36

32

133

73

24

111

99

13

370

155

2

27

17

2

10

28

55

27

7

107

78

23

2

119

11

34

143

113

51

8

98

20

15

4,555

200

2,642

21

2,511

5,381

76

13,320

1,012

3,700

7,209

1

7,512

12,702

7,759

587,637

58,238

27,411

55,287

191,931

729

348,830

22,936

2,886

40,649

6,434

2

670

66,929

13,199

172,310

207

343,874

3,656

15,007

3

4,785,682

1,485

12,828

359,292

172,870

101,155

11,600

531,597

8,149

5,552

341,425.20

2,880.00

140,134.40

1,008.40

53,425.70

466,119.40

102,627.00

178,800.70

13,640.80

25,690.00

45,995.50

33.90

745,811.60

732,466.00

1,428,110.50

3,208,692.90

1,838,975.70

1,279,564.80

9,453,956.70

1,228,150.30

59,637.50

26,605,044.60

1,748,555.20

346,326.50

2,342,154.00

474,889.20

248.90

70,046.70

6,615,637.00

158,785.20

999,398.00

7,100.10

51,453,993.50

775,123.50

1,812,388.10

299.40

16,067,494.60

207,750.70

860,336.10

14,152,050.50

11,543,525.00

5,931,125.60

58,453.00

11,355,128.00

111,499.90

68,259.40

95.00

19.00

64.00

64.80

26.10

115.00

1,900.00

16.70

17.20

8.40

11.00

62.00

139.80

127.00

237.00

8.00

53.90

117.50

350.00

8.70

103.00

98.40

104.50

145.00

77.40

100.00

145.00

123.90

119.90

13.60

6.10

42.90

176.00

255.00

126.00

115.00

3.80

204.00

76.00

47.80

67.50

59.40

6.80

22.00

18.20

13.00

63.10

11.00

34.50

45.10

19.20

69.00

1,246.00

11.50

12.30

6.20

5.00

27.00

85.10

52.70

165.00

4.30

25.50

41.10

149.00

5.30

74.00

63.30

42.50

101.00

52.20

60.00

108.90

95.00

92.00

7.50

5.00

27.00

131.50

200.00

110.00

75.70

2.90

120.00

58.90

33.10

38.50

33.90

4.20

15.90

11.00

12.00


(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.)

7.70

0.60

1.30

0.00

0.00

1.40

0.00

0.00

0.20

(0.50)

0.00

0.00

0.40

2.80

(1.50)

0.30

0.00

0.50

0.00

0.30

5.90

1.50

1.50

0.00

2.50

0.00

0.00

2.30

5.50

0.20

0.10

(0.30)

12.10

(4.70)

2.40

0.00

0.10

13.90

2.90

0.20

0.20

0.70

0.30

0.30

(0.40)

0.30


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

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

STORES AND SUPPLIES

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

UNITED MOTORS

BUKIT DARAH

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

PANASIAN POWER

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MASKELIYA

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

UDAPUSSELLAWA

AGALAWATTE

MALWATTE

MALWATTE[NON-VOTING]

COLOMBO CITY

GESTETNER

HUNTERS

1.10

0.40

5.30

73.60

80.00

560.00

79.00

262.00

30.80

30.00

25.50

5.50

3.00

7.60

5.30

2.60

12.70

8.80

17.00

37.90

54.00

82.00

10.90

5.60

7.50

75.50

33.80

26.20

20.20

21.00

18.20

17.80

3.00

3.10

700.00

115.00

400.10

1.30

0.40

5.20

74.90

80.10

560.00

81.00

265.00

30.90

31.00

26.80

5.50

2.90

7.80

5.30

2.60

12.90

8.80

17.00

38.90

55.40

82.00

10.50

5.40

7.70

79.20

33.20

29.30

23.50

20.90

19.50

17.80

3.10

3.10

790.00

115.00

400.10

1.30

0.50

5.40

74.90

80.10

560.00

81.00

265.00

31.20

31.00

26.80

5.50

3.00

8.90

5.30

2.80

13.40

8.80

17.00

39.00

55.40

81.90

11.00

5.60

7.90

83.00

33.20

30.00

24.00

21.10

20.00

17.80

3.10

3.30

800.00

119.50

400.20

1.10

0.40

5.10

74.90

79.90

540.00

79.00

263.10

30.10

30.00

25.10

5.30

2.90

7.40

5.30

2.60

12.70

8.50

17.00

37.80

55.40

62.40

10.50

5.20

7.50

76.80

33.20

26.50

20.30

20.90

19.00

17.30

3.00

3.00

749.90

119.50

400.20

43

29

12

6

22

28

27

9

88

53

37

5

10

57

3

8

26

6

1

8

2

3

6

151

6

26

4

89

92

7

6

5

10

10

15

1

1

438,401

70,166

15,500

365

2,219

914

16,506

5,190

297,112

37,855

93,384

2,050

27,600

249,857

3,540

3,056

21,200

9,866

629

601

101

53

440

90,116

15,798

2,961

207

225,577

20,890

308

709

1,352

13,100

30,761

1,592

1

1

522,125.20

30,022.00

81,110.00

27,338.50

177,509.60

503,733.90

1,328,869.20

1,374,975.00

9,104,519.90

1,168,156.50

2,415,856.40

11,075.00

80,100.00

1,923,296.80

18,762.00

7,951.40

272,857.20

84,464.60

10,693.00

23,110.40

5,595.40

4,301.70

4,684.50

484,286.50

118,643.70

234,537.40

6,872.40

6,280,022.00

490,669.20

6,444.70

13,848.30

24,057.10

39,900.00

95,452.40

1,241,051.60

119.50

400.20

2.90

1.00

8.50

98.90

104.00

790.00

99.80

394.90

42.90

45.50

42.00

7.60

3.60

9.70

6.20

4.30

18.20

11.70

25.00

39.80

72.50

82.00

23.00

8.80

9.60

87.00

39.30

30.00

24.40

22.50

27.30

24.00

3.50

3.60

1,075.00

135.00

499.80

0.70

0.30

4.00

60.00

69.00

540.00

76.10

241.00

27.70

27.60

24.00

4.80

2.50

6.90

0.00

2.30

10.60

7.60

15.00

27.40

45.00

48.70

8.80

4.70

6.00

62.00

29.50

17.70

16.00

14.60

16.20

16.10

2.50

2.50

600.00

90.50

375.00


(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.)

0.20

0.00

(0.10)

1.30

0.10

0.00

2.00

3.00

0.10

1.00

1.30

0.00

(0.10)

0.20

0.00

0.00

0.20

0.00

0.00

1.00

1.40

0.00

(0.40)

(0.20)

0.20

3.70

(0.60)

3.10

3.30

(0.10)

1.30

0.00

0.10

0.00

90.00

0.00

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



15

SERVICES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

CEYLON PRINTERS

KALAMAZOO

LAKE HOUSE PRIN.

MERC. SHIPPING

PARAGON

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

CFT

EASTERN MERCHANT

OFFICE EQUIPMENT

RADIANT GEMS

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

55.00

804.80

133.00

70.10

68.00

2.10

3.60

56.10

11.40

33.40

83.50

54.00

5.20

5.90

53.20

27.00

46.90

1.20

1.00

55.00

804.80

149.00

65.00

68.00

2.10

3.60

57.10

11.40

33.80

84.80

53.00

5.40

6.00

53.20

23.90

49.70

1.30

1.10

64.80

900.00

149.40

65.00

73.90

2.20

3.60

58.00

11.50

34.00

86.00

54.90

5.50

6.20

55.00

26.90

50.00

1.40

1.20

64.80

900.00

149.00

65.00

73.90

2.00

3.50

56.50

11.40

33.00

83.80

53.00

5.10

5.60

54.90

23.00

48.40

1.20

1.10

1

2

5

8

1

18

4

23

24

54

30

3

61

29

3

31

102

65

28

1

2

101

570

1

183,603

924

10,724

23,742

12,145

16,934

161

50,295

21,442

48

2,068

745,804

847,917

370,870

64.80

1,800.00

15,049.40

37,050.00

73.90

381,076.40

3,325.40

611,843.00

271,673.50

404,711.00

1,424,747.00

8,544.90

268,493.20

126,268.40

2,636.20

49,891.20

36,958,735.10

1,100,870.40

417,958.00

168.90

2,400.00

149.40

103.00

77.50

2.90

4.40

83.90

11.80

45.00

102.00

64.00

7.00

9.10

115.00

39.60

149.90

2.00

1.90

49.00

665.20

102.00

61.00

46.00

1.90

3.20

51.00

10.10

32.10

68.00

47.00

4.00

4.80

46.20

20.00

45.00

0.90

0.80


(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

16.00

(5.10)

0.00

0.00

0.00

1.00

0.00

0.40

1.30

(1.00)

0.20

0.10

0.00

(3.10)

2.80

0.10

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



16

All Share Index

11-04-2017 12-04-2017

6,305.54 6,402.99

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

15,404.80 15,602.81

22,787.28 23,529.14

6,236.18 6,383.88

2,498.13 2,546.61

1,621.05 1,642.36

951.03 954.34

972.23 972.81

2,940.47 2,956.50

34.89 35.44

11,980.72 12,164.05

627.03 644.26

4,322.21 4,373.18

14,352.69 14,516.19

66,710.12 67,067.15

723.50 749.05

134.98 137.52

17,200.68 17,378.33

27,250.81 27,457.05

172.34 172.04

17,537.59 17,652.35

52 Week High

16,733.53

23,529.14

7,620.81

2,855.53

1,716.84

1,028.00

1,161.78

3,226.35

66.19

16,808.98

728.55

4,684.16

18,199.37

80,294.34

749.05

174.88

23,408.99

29,014.29

190.61

17,652.35

6,708.40 5,974.94

14,504.04

20,771.37

6,062.41

2,333.20

1,497.64

787.02

893.90

2,896.08

32.76

10,653.09

580.22

4,010.71

14,196.23

64,294.21

613.07

126.86

15,813.97

23,864.91

162.73

14,534.30

52 Week Low

12-04-2017 07-04-2017 31-03-2017 24-03-2017 15-04-2016 17-04-2015

2,655,939,737.30 5,651,743,887.20 6,064,335,618.30 4,306,740,142.90 2,289,973,980.90 2,871,751,392.10Total Turnover (Rs.)

422,024,393 116,151,419 222,399,866 110,610,131 102,797,966 71,460,408Share Volume (No.)

9,838 21,416 15,952 13,876 19,325 18,223Trades (No.)

2 5 5 5 3 3Market Days

Trading figures for the last four weeks and previous 2 years

1,327,969,868.65 1,130,348,777.44 1,212,867,123.66 861,348,028.58 763,324,660.30 957,250,464.03Total Turnover (Rs.)

211,012,197 23,230,284 44,479,973 22,122,026 34,265,989 23,820,136Share Volume (No.)

4,919 4,283 3,190 2,775 6,442 6,074Trades (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 3,588.89 3,647.82 3,664.48 3,290.33

17

11-04-201712-04-2017

Date

281,588,401.30 2,374,351,336.00

Turnover(Rs.)

9,543,753 412,480,640

Shares(No.)

3,080 6,758

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

11-04-201612-04-201615-04-2016

Date

815,434,069.50 755,201,256.80 719,338,654.60

Turnover(Rs.)

17,684,515 41,041,933 44,071,518

Shares(No.)

4,526 8,855 5,944

Trades(No.)

Current Week (Previous Year) /

CTC

JKH

COMB

CCS

LOLC

MELS

BIL

SINS

HAYL

PLC

Company ID

CEYLON TOBACCO

JKH

COMMERCIAL BANK

COLD STORES

LOLC

MELSTACORP

BROWNS INVSTMNTS

SINGER SRI LANKA

HAYLEYS

PEOPLES LEASING

Company Name

38.81

9.45

7.69

5.42

3.24

2.65

2.54

2.39

2.21

2.16

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;

11-APR-17

12-APR-17

12-APR-17

12-APR-17

12-APR-17

12-APR-17

12-APR-17

Trade Date

COMMERCIAL BANK

BROWNS INVSTMNTS

COMMERCIAL BANK

CEYLON TOBACCO

JKH

JKH

SINGER SRI LANKA

Company Name

135.50

1.50

136.00

1,000.00

152.00

152.00

49.50

Price (Rs.)

687,243

370,000,000

593,955

51,000

318,918

1,487,499

500,000

Quantity

93,121,426.50

555,000,000.00

80,777,880.00

51,000,000.00

48,475,536.00

226,099,848.00

24,750,000.00

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

18

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

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

AMANA TAKAFUL (+)

S M B LEASING (+)

CIFL

THE FINANCE CO.[TFC.X0000]

CEYLON TOBACCO (+)

RENUKA FOODS

HVA FOODS

RENUKA AGRI

COLD STORES

LANKEM DEV.

DOCKYARD (+)

MTD WALKERS

ACCESS ENG SL

MORISONS

CIC

CIC[CIC.X0000]

LANKEM CEYLON

INDUSTRIAL ASPH.

BROWNS INVSTMNTS

FORT LAND

HAYLEYS

TAPROBANE

SOFTLOGIC

CEYLON LEATHER

HAYLEYS FABRIC

CITRUS WASKADUWA

CITRUS KALPITIYA

BERUWALA RESORTS

HUNAS FALLS

PALM GARDEN HOTL

SINGHE HOSPITALS

LANKA HOSPITALS (+)

ASIRI SURG

ASIRI

GUARDIAN CAPITAL

RENUKA HOLDINGS[RHL.X0000]

LANKA CENTURY

CEYLON INV.

CFI

E - CHANNELLING

Company Name Company Name





0.40

0.90

0.60

0.80

2.60

999.20

19.00

4.90

3.00

937.70

2.90

79.90

38.80

25.20

380.10

85.00

69.90

51.40

320.00

1.70

19.40

280.00

4.40

13.20

63.00

15.20

4.00

3.00

1.10

50.00

26.50

1.90

63.00

9.70

26.00

35.60

17.00

12.00

44.80

74.40

5.80

Current ClosePrice (Rs.)










0.20

0.70

0.50

0.70

2.30

908.00

18.20

4.70

2.90

912.60

2.60

78.00

38.00

25.00

340.00

82.50

68.00

51.30

319.60

1.40

18.10

267.00

4.20

12.80

59.70

14.70

3.50

2.70

1.00

46.30

24.80

1.80

61.60

9.50

25.90

32.00

15.80

11.40

43.20

71.90

5.70

Previous ClosePrice (Rs.)










100.00

28.57

20.00

14.29

13.04

10.04

4.40

4.26

3.45

2.75

11.54

2.44

2.11

0.80

11.79

3.03

2.79

0.19

0.13

21.43

7.18

4.87

4.76

3.13

5.53

3.40

14.29

11.11

10.00

7.99

6.85

5.56

2.27

2.11

0.39

11.25

7.59

5.26

3.70

3.48

1.75

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

19

LAND AND PROPERTY MANUFACTURING

MOTORS OIL PALMS

POWER AND ENERGY PLANTATIONS

STORES AND SUPPLIES SERVICES

TELECOMMUNICATIONS TRADING

COMMERCIAL DEV. (+)

C T LAND

EAST WEST

CARGO BOAT

COLOMBO LAND (+)

BLUE DIAMONDS

SINGER IND. (+)

REGNIS (+)

DIPPED PRODUCTS

AGSTAR PLC

UNITED MOTORS

AUTODROME

C M HOLDINGS

BUKIT DARAH

LAUGFS GAS[LGL.X0000]

LAUGFS GAS

VALLIBEL

LANKA IOC

ELPITIYA

WATAWALA

UDAPUSSELLAWA (+)

NAMUNUKULA

MALWATTE (+)

COLOMBO CITY LAKE HOUSE PRIN.

JOHN KEELLS

SLT (+) TESS AGRO[TESS.X0000]

TESS AGRO

SINGER SRI LANKA (+)

CFT

EASTERN MERCHANT






75.00

50.00

14.40

83.90

26.90

1.30

139.90

149.30

81.90

5.00

81.00

74.90

80.10

265.00

26.80

31.00

7.80

30.90

23.50

29.30

19.50

79.20

3.10

790.00 149.00

57.10

33.80 1.10

1.30

49.70

5.40

6.00











67.30

47.00

13.80

80.70

25.90

1.10

126.00

137.20

76.00

4.70

79.00

73.60

80.00

262.00

25.50

30.00

7.60

30.80

20.20

26.20

18.20

75.50

3.00

700.00 133.00

56.10

33.40 1.00

1.20

46.90

5.20

5.90











11.44

6.38

4.35

3.97

3.86

18.18

11.03

8.82

7.76

6.38

2.53

1.77

0.13

1.15

5.10

3.33

2.63

0.32

16.34

11.83

7.14

4.90

3.33

12.86 12.03

1.78

1.20 10.00

8.33

5.97

3.85

1.69

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)






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 ]






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

20

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS HOTELS AND TRAVELS

LAND AND PROPERTY MANUFACTURING

POWER AND ENERGY PLANTATIONS

SERVICES TRADING

SINHAPUTHRA FIN[SFL.P0000]

BIMPUTH FINANCE

SEYLAN BANK[SEYB.X0000] (+)

SOFTLOGIC FIN

NATIONS TRUST (+)

KOTMALE HOLDINGS

LUCKY LANKA

DILMAH CEYLON

LION BREWERY

NESTLE (+)

CHEMANEX RENUKA CITY HOT.

TRANS ASIA

BANSEI RESORTS

MAHAWELI REACH

HOTEL SIGIRIYA

MILLENNIUM HOUSE BOGALA GRAPHITE (+)

RICH PIERIS EXP

LANKA CEMENT (+)

PRINTCARE PLC

ACL PLASTICS

PANASIAN POWER KOTAGALA

MADULSIMA (+)

TALAWAKELLE (+)

HAPUGASTENNE (+)

MERC. SHIPPING RADIANT GEMS

C.W.MACKIE






8.50

54.60

56.00

33.50

75.60

111.20

2.30

615.00

450.00

2,088.50

60.10 275.00

75.00

9.00

19.60

94.20

6.90 13.70

212.30

5.20

34.30

185.10

2.90 10.50

5.40

33.20

20.90

65.00 23.90

53.00











9.00

56.00

57.00

34.00

76.40

130.00

2.40

635.00

460.00

2,093.70

64.00 300.00

78.60

9.20

20.00

95.30

7.40 14.10

217.00

5.30

34.60

186.60

3.00 10.90

5.60

33.80

21.00

70.10 27.00

54.00











(5.56)

(2.50)

(1.75)

(1.47)

(1.05)

(14.46)

(4.17)

(3.15)

(2.17)

(0.25)

(6.09) (8.33)

(4.58)

(2.17)

(2.00)

(1.15)

(6.76) (2.84)

(2.17)

(1.89)

(0.87)

(0.80)

(3.33) (3.67)

(3.57)

(1.78)

(0.48)

(7.28) (11.48)

(1.85)

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,

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 ]






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

21

BANKS FINANCE AND INSURANCEALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDBCDB

BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAAAAAAAA

BBB-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

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

20-02-201706-02-201503-09-2014

11-04-2017

07-04-2017

05-09-201426-07-2016

12-11-2015

06-04-2017

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

10-09-2014

Last Traded

Date

29/12/14

29/12/1430/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/1329/11/1329/12/1625/10/1306/10/15

29/12/1606/10/1506/10/1529/12/16

29/12/16

06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1430/11/1230/11/1230/11/1225/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15

19/12/1319/12/13

29/12/19

29/12/1830/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/1828/11/1828/12/2424/10/2305/10/20

28/12/2105/10/2005/10/2328/12/21

28/12/24

05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1929/11/1729/11/1729/11/1724/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23

19/12/1819/12/18

MaturityDate

IssuedDate

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15

28/12/17

28/12/1730/06/1730/06/1730/04/1730/04/1730/04/1730/04/1730/04/17

30/04/1730/06/1730/04/1728/06/1724/10/1704/10/17

28/06/1704/07/1704/10/1728/12/17

28/12/17

04/10/1720/09/1720/09/1720/09/1720/09/1720/06/1729/05/1729/11/1729/05/1724/10/1724/04/1724/04/1724/04/1724/10/1724/10/1704/10/17

16/06/1717/06/17

Next Coupon Due Date

Daily Movements Corporate Debt on 12-04-2017

16.01 9.00

16.97

14.88

15.14

10.02

14.55

9.01

13.00

8.88

100.00

100.00 100.00 122.85 121.00 100.00 101.55 100.00 100.00 81.57

100.00 112.00 103.00 100.00 119.74 100.00

100.00 100.00 100.00 100.00

100.00

96.00 100.00 100.00 100.00 96.87

100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00

100.00 110.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

Closed End Fund Price changes during the week 10-04-2017 to 12-04-2017

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

7.90

83.00

8.00

83.00

8.00

89.50

7.90

89.50

2

4

8,300

21

66,370.00

1,879.50

0.10

0.00

9.71

125.94

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

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;

9.35

916

16.52020202020

2016.7516.6711.9513.758.25

11.958

13.0513.25

12.75

13.0512.0412.048.25

87.75

12.0416

15.2513

12.611.5111.5113.2513.25

9.5

15.515

1

122

12121212120

124

12211

2421

1

2221142121222111

24

22

BANKS FINANCE AND INSURANCECDB

CDBCDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDITCOM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFCHDFCHDFC

HDFC

HDFCHNB

HNB

HNBHNB

HNBHNB

BBB-

A+

A+

A+

A+A+

BBB+BBB+

BB

AAAAAAAA-

AA-AA-

BBB

BBB

A+

AA-

100

100 100 100 100

100 100

1,000 100

100 1,000

100 100 100

100 100 100

100

100

100

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.)

07-04-2017

29-08-201630-07-201511-08-2015

10-12-2015

02-12-2014

10-12-201511-08-201514-08-201401-12-201414-10-2016

11-04-2017

13-01-2017

16-02-2017

17-03-2016

09-02-2017

04-07-201619-11-2014

29-03-2017

22-06-201519-06-2015

19-08-2015

17-06-2016

12-07-2016

07-02-2017

29-03-2017

11-08-201518-02-2016

31-12-201407-04-2017

Last Traded

Date

03/06/16

03/06/1619/12/1312/12/1301/06/15

12/12/1301/06/1517/06/1301/06/15

12/12/1317/06/1312/03/1412/03/1421/07/15

19/02/1310/12/1501/06/15

10/12/15

28/10/16

28/10/16

09/03/16

09/03/16

29/08/1429/08/1418/08/1409/11/16

09/11/16

18/08/1418/08/1418/03/16

10/06/15

10/06/15

06/02/15

24/10/1320/11/1520/11/15

20/11/15

24/10/1315/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

03/06/21

03/06/2119/12/1812/12/1801/06/20

12/12/1801/06/1917/06/1801/06/18

12/12/1717/06/1712/03/1912/03/1821/07/20

18/02/1810/12/2001/06/20

10/12/20

27/10/21

27/10/26

08/03/26

08/03/21

29/08/1929/08/1918/08/1709/11/23

09/11/21

18/08/1718/08/1718/03/19

10/06/20

10/06/20

06/02/20

23/10/1820/11/2020/11/25

20/11/20

23/10/1714/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

MaturityDate

IssuedDate

Code

CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BC/23/10/17B15HNB/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-

01/06/17

01/06/1716/12/1730/06/1730/12/17

30/12/1730/06/1730/06/1730/06/17

30/06/1717/06/1730/12/1730/12/1730/12/17

30/06/1709/06/1730/06/17

09/06/17

27/04/17

27/04/17

07/09/17

07/09/17

30/06/1730/06/1717/05/1708/11/17

08/11/17

17/08/1716/08/1717/03/18

09/06/17

09/06/17

30/12/17

30/12/1717/05/1718/11/17

18/05/17

30/06/1730/06/17

31/10/17

10/06/1730/06/17

29/08/1724/03/18



12.73

12.72 11.03 9.24

9.50

9.00

8.65 9.04

10.00 9.71

17.40

11.22

15.98

11.25

15.77

14.83 7.53

12.71

8.30 8.30

9.00

10.50

240.18

11.98

12.96

8.64 11.38

14.18 14.71

100.02

100.00 106.00 106.75 101.15

111.14 100.00

1,172.57 100.00

108.29 1,091.90

110.34 110.10 100.13

102.00 100.00 98.00

100.00

87.17

100.00

100.00

85.33

88.05 100.48 100.00 100.00

100.00

100.04 100.34 100.00

101.44

100.00

97.02

10.00 100.00 100.00

100.00

102.00 100.00

100.00

112.90 89.00

70.13 90.10

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;

12.75

11.0516

13.59.52

13.959

14.758.35

13.2514.5

1413.759.75

2012.1210.5

10.4

12

12.25

11.25

10.75

1011.138.24

12.75

12.15

8.338.5

10.625

9.4

9.1

9.5

15.513.11

12

10.5

158.33

13

147.75

811.25

2

2121

1242

24111

424

2

2

2

2

2

4441

1

211

1

1

1

141

2

42

1

12

11

23


HNB

HNB

HNBHNBHNBHNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLCMERCHANT BANK

MERCHANT BANK

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK

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

NATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIA

PAN ASIAPAN ASIA

PAN ASIAPAN ASIAPEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING

A+A+A+

BBB+BBB+BBB+

AA-AA-AA-AA-AA-AA-

BBB+A+

A+A+A+

A-

BBB

BBB

AA-

AA-

100

100

100 100 100 100 100 100 100 100 100

100

100

100 100

100

100 100 100 100 100 100 100 100 100 100

100 100 100 100 100

100

100 100 100

100 100

100 100 100

100

100

100

100 100

100


listing)

Par Value (Rs.)

24-01-2017

29-03-201624-03-201611-08-2015

28-03-2017

06-04-201722-06-2015

07-04-2017

29-01-201504-05-201605-07-201607-04-201729-09-201607-03-2017

02-02-2017

28-12-201611-03-201527-09-2016

02-12-2016

29-03-2017

12-04-2017

31-12-2014

07-12-2016

02-12-2016

13-02-2015

21-11-2014

Last Traded

Date

01/11/16

15/12/14

05/09/1101/08/0701/08/0725/05/0707/06/0729/11/1329/11/1329/11/1326/01/15

26/01/15

26/01/15

24/11/1413/11/14

13/11/14

28/03/1317/12/1317/12/1317/12/1328/03/1328/03/1305/11/1419/12/1324/06/1524/06/15

19/12/1319/12/1319/12/1308/11/1608/11/16

08/11/16

19/12/1329/09/1529/09/15

30/10/1429/09/15

30/10/1429/09/1516/11/16

13/11/15

16/11/16

16/11/16

24/09/1413/11/15

24/09/14

01/11/21

14/12/17

04/09/2131/07/2231/07/1731/03/2131/03/2428/11/1828/11/1828/11/1825/01/20

25/01/20

25/01/20

24/11/1912/11/19

12/11/19

27/03/1816/12/1716/12/1716/12/1727/03/1827/03/1805/11/1819/12/2524/06/2024/06/20

19/12/1819/12/2319/12/1808/11/2108/11/21

08/11/21

19/12/1829/09/1829/09/18

30/10/1929/09/19

30/10/1929/09/1916/11/21

12/11/19

16/11/20

16/11/19

23/09/1812/11/20

23/09/17

MaturityDate

IssuedDate

Code

11.25HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/17-C2272-6.88HNB/BC/04/09/21A11.5HNB/BC/31/07/22B16.75HNB/BC/31/07/17A16HNB/BC/31/03/2100EHNB/BC/31/03/2400FLFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/27/03/18C16.7MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BC/19/12/25D14NDB/BD/24/06/20-C2308-0NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18A13NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BC/19/12/18A13PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2312PLC/BD/16/11/21-C2375-12.6PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/18B9.625PLC/BD/12/11/20-C2323-9.95PLC/BC/23/09/17A8.75

31/10/17

30/06/17

30/06/1729/06/1729/06/17

30/04/1730/12/1730/06/1730/06/17

30/06/17

30/12/17

30/06/1730/12/17

30/06/17

30/06/1730/06/1730/04/1716/12/1730/04/1730/12/1704/11/1730/12/17

30/12/17

30/06/1730/12/1730/12/1707/05/1707/05/17

07/11/17

30/06/1727/09/1727/09/17

28/10/1727/09/17

28/04/1727/09/1715/05/17

11/05/17

15/05/17

15/05/17

30/12/1711/11/17

23/09/17



16.97

13.11 13.08 9.79

12.50

13.00 9.75

16.69

8.88 12.25 15.83 26.24 12.12 13.77

14.56

13.60 10.78 14.15

12.64

12.75

12.53

9.75

12.59

12.25

8.35

8.00

100.00

92.00

100.00 100.00 100.00 20.90 14.68

102.00 104.00 112.98 100.00

91.79

100.00

91.24 97.35

100.00

100.00 100.00 111.04 102.62 101.00 93.23 97.10

101.00 63.81 87.00

99.00 117.05 98.50

100.00 100.00

100.00

100.65 100.00 100.00

99.94 100.00

100.00 100.00 100.00

100.00

100.00

100.00

103.84 100.00

101.91

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


11.75

6.88

11.516.75

16

1415

14.59.1

9

9.25

99

8.75

16.713.5

13.2514.2516.517.510.5

140

9.4

1313.913.4

12.0212.65

12.8

1312.8275

9.5

9.7510

9.523313.3275

12.6

9.6

12.25

11.9

9.6259.95

8.75

1

2

21100

12122

4

1

41

2

44

121

1211101

21122

1

222

12

222

2

2

2

11

1

24

BANKS FINANCE AND INSURANCEPEOPLES LEASINGPEOPLES LEASINGRDB

RDB

RDBSAMPATH

SAMPATH

SAMPATHSAMPATHSAMPATH

SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH

SANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SENKADAGALASENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASENKADAGALASINGER FINANCE

SINGER FINANCESINGER FINANCESINGER FINANCE

SINGER FINANCE

AA-AA-

A+A+

A+

A+A+

BBB+BBB+BBB+

BBB

BBB+BBB+

BBB+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

100 100 100

100


listing)

Par Value (Rs.)

05-07-201629-08-201603-12-2015

08-07-2016

18-12-2015

27-09-201623-01-201707-03-2017

16-08-2016

07-03-2017

12-08-2016

24-08-2016

08-07-201507-10-2016

30-03-2015

07-01-2015

09-03-2017

26-07-2016

29-03-2017

29-03-2017

29-08-2016

19-02-201527-07-201602-01-2017

02-09-2016

Last Traded

Date

27/03/1327/03/1330/01/15

30/01/15

30/01/1510/06/16

18/11/15

04/12/1304/12/1315/12/14

10/06/1612/10/1218/11/1512/10/1212/10/1215/12/14

31/12/15

31/12/15

31/12/1531/12/15

23/12/14

15/07/16

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

15/07/1623/12/14

23/12/14

23/12/14

15/07/16

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

10/11/16

10/11/16

10/11/1628/05/1328/05/1317/06/15

10/09/1310/09/1306/04/16

06/04/16

26/03/1826/03/1829/01/20

29/01/20

29/01/2010/06/21

18/11/20

04/12/1804/12/1814/12/19

10/06/2111/10/1718/11/2011/10/1711/10/1714/12/19

31/12/18

31/12/18

31/12/2031/12/20

22/12/18

15/07/21

21/02/1821/02/1821/02/1822/12/20

15/07/2122/12/19

22/12/20

22/12/19

15/07/23

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

09/11/20

09/11/18

09/11/2027/05/1727/05/1717/06/20

10/09/1710/09/1806/04/19

06/04/20

MaturityDate

IssuedDate

Code

PLC/BC/26/03/18B16.75PLC/BC/26/03/18C17RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2353SAMP/BC/11/10/17B16.5SAMP/BD/18/11/20-C2329SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2278-8.6SEYB/BD/15/07/23-C2354-13.75SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BC/27/05/17B17.25SFCL/BC/27/05/17C13.5SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/17B14.25SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-

30/06/1730/12/1730/06/17

30/06/17

30/12/1709/06/17

17/05/17

30/12/1730/06/1730/06/17

08/06/1711/10/1717/05/1730/04/1730/06/1730/12/17

30/06/17

30/06/17

30/06/1730/06/17

22/06/17

13/07/17

21/04/1721/08/1721/02/1822/12/17

13/07/1722/06/17

22/06/17

22/12/17

13/07/17

09/06/1709/05/1709/05/17

09/05/17

09/05/17

09/05/1727/05/1727/05/1730/12/17

30/06/1730/06/1705/10/17

05/10/17



13.09 11.45 11.79

12.75

9.93

14.18 14.90 14.90

14.39

18.61

13.29

12.71

12.23 9.48

9.92

8.60

13.74

14.99

13.74

13.91

9.19

9.76 13.40 11.54

11.99

105.50 107.50 90.00

100.00

100.00 99.94

99.87

98.50 97.00 85.00

100.00 102.00 100.00 98.00

100.00 87.00

100.00

100.00

100.00 100.00

100.00

101.00

100.00 106.00 107.21 100.00

100.00 100.00

94.31

99.99

100.00

100.00 100.00 100.00

100.00

98.00

100.00 105.70 100.00 100.00

110.00 102.00 99.88

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


16.7517

8.71

8.81

912.75

9.9

13.4138.1

11.6216.5

10.8115

12.78.25

9.9

9.6

1010.3

8

13

14.515

15.58.75

12.498.35

8.6

8.6

13.75

1512.1213.25

13.75

12.5

12.3717.2514.39.95

14.2514.511.5

12

214

2

11

2

122

212

1221

2

2

22

2

2

12211

22

2

1

2

422

2

2

2421

442

2

25





HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION 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 PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLC

BBBBBB

AA-AA-AA-

AA-

BBB

A+

AA-AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

A-A-

100

100

100

100

100 100 100

1,000 1,000 1,000

100 1,000

100

100

100

100

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.)

29-03-2017

29-03-2017

02-07-2015

20-07-2016

24-03-201627-07-2016

08-01-2015

08-01-2015

13-11-2015

28-03-201721-03-2017

23-12-201613-11-201513-11-2015

22-03-2017

16-11-2015

28-03-2017

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

15-06-201512-10-2016

Last Traded

Date

20/09/16

20/09/16

24/12/14

31/03/15

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

17/06/1317/06/1317/06/1308/12/1417/06/13

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

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

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

19/11/14

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

20/12/1320/12/13

20/09/21

20/09/19

24/12/19

31/03/20

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

17/06/1817/06/1717/06/1808/12/1917/06/17

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

31/05/1929/04/1916/05/1716/05/1816/05/19

30/09/2230/09/2330/09/2130/09/1930/09/18

19/11/19

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

20/12/1820/12/17

MaturityDate

IssuedDate

Code

12SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

LION/BC/17/06/18H14LION/BC/17/06/17D13.49LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270LION/BC/17/06/17G13.75

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/16/05/17A10.75RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25

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

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

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

ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25

19/09/17

19/09/17

30/12/17

30/09/17

30/03/1830/06/1730/09/17

30/06/1717/06/1730/06/1730/09/1717/06/17

17/05/17

17/05/17

17/05/17

17/05/17

29/09/17

29/09/17

02/06/1730/12/1702/06/17

03/09/17

03/09/17

29/05/1730/09/1716/05/1730/09/1730/09/17

30/06/1730/06/1730/06/1730/06/1730/06/17

30/12/17

30/06/1730/06/1730/06/1730/06/17

30/06/1730/06/17



13.43

13.91

8.88

10.48

12.91 13.81

8.55

8.35

10.17

12.50 12.50

13.08 10.47 9.97

14.04

10.40

12.75

14.48 14.99 14.74 14.23

9.68 12.91

100.00

98.00

99.98

99.28

106.00 102.00 100.00

1,160.48 1,000.00 1,000.00

100.00 1,117.59

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.00 94.18

100.00

100.00

97.50 101.49 101.06 100.00 95.00

100.00 100.00 100.00 111.80 100.00

95.67

100.00 100.00 100.00 100.00

114.06 101.39

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


13.5

13

8.9

10.25

15.514.75

15

1412.1212.427.85

13.75

10.25

10.72

10.95

10.45

9.75

10.25

1212.510.5

7.85

7.6

11.8611

10.7511

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.514.25

1

1

1

2

142

44424

2

2

2

2

2

2

212

2

2

22222

44444

1

2222

22

26

TRADINGABANS PLC

ABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

100

100

100

100 100

100

100

100


listing)

Par Value (Rs.)

16-01-2015

10-02-2016

10-10-2016

Last Traded

Date

26/12/14

26/12/14

26/12/14

15/03/1615/03/16

08/06/15

23/12/14

08/06/15

26/12/17

26/12/19

26/12/18

15/03/1915/03/19

07/06/18

22/12/17

07/06/18

MaturityDate

IssuedDate

Code

ABNS/BD/26/12/17-C2285-8.25ABNS/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/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304

23/06/17

23/06/17

23/06/17

14/09/1714/09/17

30/06/17

22/12/17

30/06/17



8.50

8.25

13.66

99.35

100.00

100.00

100.00 100.00

100.00

99.97

94.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

10,452,945

100,000

1

116,178

1,143

2

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

11-04-2017


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;


8.25

9

8.5

12.510.5

8.6

8.25

9.5

2

2

2

22

2

1

2

27

Price changes during the week 10-04-2017 to 12-04-2017i;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

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 CERAMIC

LANKA TILES

59.00

139.10

112.20

120.00

45.20

226.00

195.60

139.60

75.60

17.00

259.20

105.00

90.00

56.00

15.00

3.60

25.20

59.30

62.00

31.70

84.80

46.80

79.90

6.70

19.40

280.00

116.00

152.00

120.00

115.00

105.80

27

88

41

48

25

20

25

56

5

104

92

76

8

58

42

6

61

36

32

73

30

24

16

38

18

17

13

627

2

2

10

56.50

135.10

107.00

119.90

42.70

224.00

188.00

138.00

76.40

16.60

259.90

104.50

90.00

57.00

15.00

3.50

25.00

56.50

62.00

31.70

83.50

46.30

78.00

6.50

18.10

267.00

115.00

149.00

120.00

115.00

103.50

59.00

140.00

114.00

120.70

45.80

227.20

196.00

139.90

78.40

17.00

260.00

106.50

92.80

57.00

15.50

3.60

25.40

59.80

62.00

32.20

86.00

46.90

79.90

6.80

20.00

280.00

116.00

152.40

126.50

124.90

105.90

77.40

151.90

120.00

170.00

64.00

236.50

203.90

199.90

88.90

27.70

285.00

154.00

101.00

71.90

18.90

5.30

27.70

127.00

86.00

53.90

102.00

117.50

111.00

7.70

25.00

309.00

116.00

165.00

145.00

145.00

123.90

52.20

120.10

102.30

110.00

34.00

197.00

.00

126.90

71.20

14.80

222.00

95.20

83.50

51.50

13.10

3.40

21.70

52.70

55.00

25.50

68.00

41.10

65.30

5.60

17.50

255.00

83.00

133.90

101.00

108.90

95.00

40,649

2,039,763

33,533

39,292

15,396

31,434

5,951

8,660

1,180

296,264

60,588

66,263

334

50,786

46,270

51,117

256,233

12,702

22,653

58,238

16,934

27,411

5,723

207,100

49,798

8,074

37,574

7,629,004

2,886

2

670

57.00

133.50

108.00

117.10

42.00

220.10

188.00

136.50

75.00

16.50

258.10

100.00

90.00

55.50

14.80

3.50

24.60

56.20

60.00

29.80

83.80

46.40

77.00

6.60

19.00

270.00

114.00

149.00

120.00

124.00

103.00

2.50

4.00

5.20

0.10

2.50

2.00

7.60

1.60

(0.80)

0.40

(0.70)

0.50

0.00

(1.00)

0.00

0.10

0.20

2.80

0.00

0.00

1.30

0.50

1.90

0.20

1.30

13.00

1.00

3.00

0.00

0.00

2.30

2,342,154.00

279,020,693.80

3,691,773.20

4,704,328.10

680,909.50

7,074,694.90

1,128,611.80

1,202,253.10

89,680.00

5,027,375.10

15,722,193.70

6,754,774.80

30,068.10

2,864,899.60

695,308.20

183,921.20

6,434,597.10

732,466.00

1,403,074.10

1,838,975.70

1,424,747.00

1,279,564.80

449,119.40

1,382,371.40

965,911.60

2,249,204.80

4,287,492.00

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

346,326.50

248.90

70,046.70

28




(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

MAIN BOARD

MAIN BOARD

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

OFFICE EQUIPMENT

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

ADAM CAPITAL

MACKWOODS ENERGYSERENDIB ENG.GRP

VALLIBEL ONE

CEYLON PRINTERS

GESTETNER

KALAMAZOO

LAKE HOUSE PRIN.

PARAGON

PRINTCARE PLC

ABANS

CEYLON LEATHER

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

LANKA CENTURY

RADIANT GEMS

REGNIS

100.00

51.40

12.00

38.80

53.20

22.20

17.00

8.50

122.50

3.40

13.20

.90

2.60

6.00

18.60

55.00

115.00

804.80

149.00

68.00

34.30

100.00

63.00

6.50

15.20

76.50

53.40

12.00

23.90

149.30

28

4

55

84

3

12

11

47

23

119

29

32

8

23

99

1

1

2

5

1

7

18

10

99

152

155

56

120

31

107

94.50

51.30

11.80

38.00

53.20

22.20

15.80

8.40

120.10

3.30

12.80

.90

2.60

6.00

18.50

55.00

115.00

804.80

133.00

68.00

34.60

99.60

59.70

6.20

14.70

75.00

52.10

11.40

27.00

137.20

100.00

51.50

12.50

39.20

55.00

22.50

17.00

8.60

122.50

3.40

13.20

1.00

2.80

7.00

19.00

64.80

119.50

900.00

149.40

73.90

34.30

100.00

63.70

6.60

15.40

77.80

53.40

12.30

26.90

155.00

119.90

95.00

13.60

48.00

115.00

27.40

24.00

9.20

126.00

3.80

15.50

2.10

4.30

11.00

23.00

168.90

135.00

2,400.00

149.40

77.50

42.90

139.80

85.00

8.70

21.10

104.50

64.00

13.80

39.60

176.00

92.00

40.00

7.50

32.50

46.20

17.10

13.30

7.40

110.00

2.90

11.70

.80

2.30

5.00

16.20

49.00

90.50

665.20

102.00

46.00

27.00

85.10

50.10

5.30

13.20

42.50

34.50

9.80

20.00

131.50

66,929

351

13,199

169,929

48

35,454

2,800

479,422

15,007

4,785,682

273,771

450,700

3,056

7,209

429,307

1

1

2

101

1

207

7,512

1,043

191,931

260,926

22,936

2,642

564,753

2,068

343,874

94.10

51.40

11.70

37.00

54.90

21.00

16.90

8.40

120.00

3.20

12.60

.90

2.60

6.00

18.50

64.80

119.50

900.00

149.00

73.90

34.30

95.30

62.90

6.20

14.80

73.50

52.00

11.30

23.00

138.50

5.50

0.10

0.20

0.80

0.00

0.00

1.20

0.10

2.40

0.10

0.40

0.00

0.00

0.00

0.10

0.00

0.00

0.00

16.00

0.00

(0.30)

0.40

3.30

0.30

0.50

1.50

1.30

0.60

(3.10)

12.10

6,615,637.00

18,046.50

158,785.20

6,543,004.50

2,636.20

777,321.00

47,587.30

4,081,118.10

1,812,388.10

16,067,494.60

3,557,547.80

407,700.00

7,951.40

45,995.50

8,054,451.60

64.80

119.50

1,800.00

15,049.40

73.90

7,100.10

745,811.60

66,003.50

1,228,150.30

3,918,807.10

1,748,555.20

140,134.40

6,723,186.70

49,891.20

51,453,993.50

29




(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

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

SINGER IND.

TEEJAY LANKA

BLUE DIAMONDS

BLUE DIAMONDS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTLRENUKA CITY HOT.

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA

CITRUS WASKADUWA

139.90

39.50

1.30

.40

40.00

55.00

65.40

21.80

7.90

35.20

12.00

10.00

94.20

50.00

5.30

11.20

16.00

19.60

1,449.00

26.50

275.00

21.00

55.00

22.90

59.60

1.40

9.00

1.10

13.30

3.00

4.00

11

143

43

29

34

13

21

14

55

100

13

19

31

19

18

19

10

8

4

6

6

29

6

21

5

20

9

23

6

151

50

126.00

39.30

1.10

.40

37.90

54.50

63.30

21.90

7.70

34.00

11.40

10.00

95.30

46.30

5.30

11.10

15.70

20.00

1,449.70

24.80

300.00

20.00

53.40

21.60

58.50

1.40

9.20

1.00

13.30

2.70

3.50

139.90

39.60

1.30

.50

40.00

57.90

66.20

21.80

8.00

39.50

12.50

10.10

101.80

52.00

5.40

11.30

16.40

20.60

1,460.00

26.50

298.50

21.00

58.00

23.00

62.50

1.40

9.30

1.10

13.40

3.10

4.00

204.00

47.80

2.90

1.00

64.00

63.00

73.50

36.50

15.00

54.00

19.80

12.90

124.90

71.80

8.70

13.50

18.00

25.00

1,700.00

42.90

374.00

25.00

74.90

31.20

74.00

3.70

11.90

1.70

18.00

5.60

7.30

120.00

33.10

.70

.30

34.00

48.50

55.30

15.00

6.30

30.00

10.00

8.80

91.00

41.90

4.70

9.80

14.80

18.00

1,300.00

23.50

270.00

16.60

48.10

20.00

50.00

1.10

7.10

.90

11.00

2.20

2.90

1,485

359,292

438,401

70,166

36,504

20,065

5,399

2,385

141,510

212,556

3,983

14,049

31,587

641

14,763

8,491

5,792

210

2,014

348

409

56,943

16,565

3,542

373

107,821

6,385

243,712

50

372,493

76,339

139.50

38.90

1.10

.40

37.90

55.00

61.00

21.20

7.50

34.00

11.30

9.80

94.00

50.00

5.10

11.10

16.00

19.60

1,449.00

25.10

275.00

20.00

55.00

21.60

58.50

1.30

8.70

1.00

13.40

2.60

3.40

13.90

0.20

0.20

0.00

2.10

0.50

2.10

(0.10)

0.20

1.20

0.60

0.00

(1.10)

3.70

0.00

0.10

0.30

(0.40)

(0.70)

1.70

(25.00)

1.00

1.60

1.30

1.10

0.00

(0.20)

0.10

0.00

0.30

0.50

207,750.70

14,152,050.50

522,125.20

30,022.00

1,415,988.40

1,103,753.40

346,678.10

51,256.50

1,116,778.00

7,543,202.70

47,502.80

139,761.00

2,979,396.80

32,719.00

78,049.60

95,039.20

92,696.40

4,125.20

2,918,340.00

9,199.40

112,706.40

1,151,860.80

911,078.00

79,847.50

22,224.40

150,948.20

57,069.80

260,083.20

670.00

1,089,088.40

299,816.70

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

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

FORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSPEGASUS HOTELS

RAMBODA FALLS

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

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.

VALLIBEL FINANCE

ABANS FINANCIAL

ADAM INVESTMENTS

12.80

49.00

2.30

33.10

18.90

75.00

56.00

180.00

1.50

7.70

66.60

53.00

89.00

102.50

44.80

74.40

22.50

24.70

41.10

126.00

72.20

12.40

1.10

13.80

17.80

.60

.40

18.20

5.30

2.60

64.30

27.30

.70

17

1

4

10

2

5

79

1

23

96

48

18

33

19

89

11

14

64

2

68

64

30

42

4

81

107

114

40

93

49

53

6

49

12.70

49.00

2.30

33.20

19.00

78.60

55.00

180.00

1.40

7.50

61.10

52.40

89.00

100.00

43.20

71.90

22.40

23.90

41.10

123.30

69.20

12.00

1.00

13.80

17.20

.50

.20

17.90

5.00

2.30

61.70

27.40

.70

13.00

58.00

2.30

33.60

18.90

78.50

56.80

175.00

1.50

8.20

67.90

54.60

91.00

104.00

45.50

86.90

22.70

24.90

42.20

126.50

73.50

12.40

1.10

14.50

17.80

.70

.40

18.50

5.30

2.70

65.00

27.30

.80

17.20

62.30

3.40

41.50

31.80

100.00

1,300.00

240.00

1.70

13.50

91.00

79.90

250.00

175.00

69.90

94.00

29.70

34.80

53.70

134.00

93.00

16.50

2.10

25.00

20.10

.90

.40

23.60

10.20

4.40

71.60

69.90

2.90

11.50

.00

2.00

27.50

16.30

70.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

89.00

39.10

65.00

.00

18.40

38.00

112.00

59.00

10.60

.90

9.40

15.30

.40

.20

16.60

4.60

1.80

55.20

23.00

.50

11,500

1

55,800

1,233

150

303

52,268

99

307,863

16,953

59,127

4,731

44,004

23,076

33,867

1,581

3,385

62,455

95

205,981

66,383

27,532

1,653,268

101

373,194

4,750,066

5,519,301

62,449

418,678

330,519

20,981

227

849,208

12.70

58.00

2.30

32.50

18.90

75.00

55.90

175.00

1.40

7.20

61.00

52.50

87.10

101.90

42.10

74.00

21.50

23.70

42.20

123.90

69.90

11.80

1.00

13.50

17.00

.50

.30

17.50

5.10

2.30

62.00

26.50

.60

0.10

0.00

0.00

(0.10)

(0.10)

(3.60)

1.00

0.00

0.10

0.20

5.50

0.60

0.00

2.50

1.60

2.50

0.10

0.80

0.00

2.70

3.00

0.40

0.10

0.00

0.60

0.10

0.20

0.30

0.30

0.30

2.60

(0.10)

0.00

147,440.00

58.00

128,340.00

40,587.40

2,835.00

22,735.50

2,926,341.90

17,325.00

433,444.40

132,605.70

3,840,698.90

249,862.50

3,939,039.60

2,364,560.00

1,488,578.50

117,637.00

76,107.50

1,512,954.00

4,009.00

25,937,386.10

4,776,890.00

335,141.50

1,814,594.80

1,463.50

6,523,994.60

2,848,560.20

1,767,200.20

1,129,470.60

2,211,473.60

812,328.80

1,357,021.20

6,114.70

601,135.70

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


ENERGY

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

ASIA SIYAKA

BIMPUTH FINANCE

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

TAPROBANE

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

CFT

TESS AGRO

TESS AGRO

BAIRAHA FARMS

BALANGODA

2.10

54.60

11.00

44.00

3.00

35.60

2.70

12.20

10.00

13.00

5.10

33.50

29.00

4.40

35.30

.80

1.10

30.90

31.00

26.80

147.00

196.70

5.40

1.30

1.10

175.20

12.90

18

18

3

115

7

104

94

5

15

15

13

10

1

31

3

25

15

88

53

37

5

4

61

65

28

103

26

2.10

56.00

11.00

44.00

2.90

32.00

2.70

12.20

9.90

13.00

5.00

34.00

29.00

4.20

35.30

.70

1.00

30.80

30.00

25.50

147.00

195.50

5.20

1.20

1.00

171.30

12.70

2.20

55.60

11.30

45.00

3.00

35.90

2.80

14.20

10.00

14.20

5.10

34.00

26.20

4.50

35.00

.80

1.10

31.20

31.00

26.80

149.00

196.80

5.50

1.40

1.20

178.00

13.40

2.90

73.50

13.00

77.00

4.20

49.40

3.50

20.90

21.00

21.00

6.50

46.90

35.00

5.40

35.40

2.30

2.00

42.90

45.50

42.00

150.00

201.00

7.00

2.00

1.90

198.00

18.20

1.90

40.00

9.10

39.00

2.40

26.00

1.90

11.10

9.00

10.40

4.60

29.00

19.30

3.20

28.00

.40

.60

27.70

27.60

24.00

114.00

146.00

4.00

.90

.80

150.00

10.60

183,603

7,210

3,100

82,639

5,468

29,069

545,599

21

17,055

13,995

40,116

6,870

2

101,122

15

185,216

87,719

297,112

37,855

93,384

98

302

50,295

847,917

370,870

86,591

21,200

2.00

53.00

11.00

43.90

2.90

32.90

2.60

14.10

9.90

12.70

5.00

31.10

26.20

4.10

35.00

.70

.90

30.10

30.00

25.10

142.50

196.70

5.10

1.20

1.10

170.40

12.70

0.00

(1.40)

0.00

0.00

0.10

3.60

0.00

0.00

0.10

0.00

0.10

(0.50)

0.00

0.20

0.00

0.10

0.10

0.10

1.00

1.30

0.00

1.20

0.20

0.10

0.10

3.90

0.20

381,076.40

392,965.00

34,160.00

3,664,287.30

16,367.40

999,403.40

1,472,618.00

296.70

170,515.00

181,405.00

203,201.10

222,367.50

52.40

447,542.80

525.00

134,651.20

86,238.50

9,104,519.90

1,168,156.50

2,415,856.40

14,034.50

59,403.50

268,493.20

1,100,870.40

417,958.00

15,124,197.40

272,857.20

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


MAIN BOARD

DIRI SAVI BOARD

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODDILMAH CEYLON

GRAIN ELEVATORS

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MASKELIYA

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SUNSHINE HOLDING

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

ELPITIYA

HAPUGASTENNE

8.80

265.00

165.00

999.20

937.70

310.10

615.00

76.60

17.00

38.90

55.40

82.00

10.50

111.20

2.90

450.00

117.10

5.40

7.70

65.00

79.20

2,088.50

3.00

19.00

17.00

50.00

33.20

28.30

132.40

29.30

1.60

1.70

620.00

23.50

20.90

6

9

2

58

51

1

13

370

1

8

2

3

6

23

32

4

2

151

6

70

26

14

32

18

30

26

4

7

187

89

36

123

3

92

7

8.80

262.00

165.00

908.00

912.60

310.10

635.00

75.10

17.00

37.90

54.00

82.00

10.90

130.00

2.60

460.00

117.10

5.60

7.50

64.00

75.50

2,093.70

2.90

18.20

17.00

49.90

33.80

28.00

132.70

26.20

1.60

1.40

616.50

20.20

21.00

8.80

265.00

165.00

1,010.00

999.80

344.80

640.00

78.00

17.00

39.00

55.40

81.90

11.00

129.90

2.90

475.00

124.60

5.60

7.90

65.90

83.00

2,093.00

3.10

19.30

17.60

50.30

33.20

29.40

136.50

30.00

1.60

1.70

649.00

24.00

21.10

11.70

394.90

299.00

1,140.00

999.80

480.00

850.00

98.40

25.00

39.80

72.50

82.00

23.00

135.00

5.80

549.50

135.00

8.80

9.60

69.50

87.00

2,445.00

3.80

24.10

22.40

58.80

39.30

36.10

152.00

30.00

1.80

1.70

799.90

24.40

22.50

7.60

241.00

150.10

797.00

430.00

300.00

565.00

63.30

15.00

27.40

45.00

48.70

8.80

.00

2.20

370.00

100.00

4.70

6.00

54.90

62.00

1,930.10

2.60

16.70

14.30

.00

29.50

20.00

98.00

17.70

.80

1.20

556.00

16.00

14.60

9,866

5,190

5,057

72,183

3,925

1

237

348,830

629

601

101

53

440

1,066

85,809

752

2,401

90,116

15,798

1,087,503

2,961

1,189

147,610

47,970

104,670

61,959

207

1,829

134,576

225,577

777,935

373,113,110

202

20,890

308

8.50

263.10

165.00

910.00

905.00

344.80

615.00

74.20

17.00

37.80

55.40

62.40

10.50

110.00

2.70

440.00

117.10

5.20

7.50

63.00

76.80

2,050.00

3.00

18.50

16.50

49.90

33.20

28.00

131.00

26.50

1.50

1.40

556.00

20.30

20.90

0.00

3.00

0.00

91.20

25.10

0.00

(20.00)

1.50

0.00

1.00

1.40

0.00

(0.40)

(18.80)

0.30

(10.00)

0.00

(0.20)

0.20

1.00

3.70

(5.20)

0.10

0.80

0.00

0.10

(0.60)

0.30

(0.30)

3.10

0.00

0.30

3.50

3.30

(0.10)

84,464.60

1,374,975.00

834,405.00

71,727,487.50

3,643,312.40

344.80

146,650.00

26,605,044.60

10,693.00

23,110.40

5,595.40

4,301.70

4,684.50

120,620.60

239,656.10

338,415.00

281,164.60

484,286.50

118,643.70

70,473,591.60

234,537.40

2,482,954.00

442,830.10

897,946.00

1,757,485.90

3,097,967.50

6,872.40

51,674.20

17,986,857.20

6,280,022.00

1,244,601.00

559,946,235.50

125,205.00

490,669.20

6,444.70

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


HEALTH CARE EQUIPMENT & SERVICES

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

DIRI SAVI BOARD

MAIN BOARD

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

MALWATTE

MALWATTE

ASIRI

ASIRI SURG

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

4.90

150.00

2.30

1.30

2.10

19.50

17.80

3.10

3.10

26.00

9.70

74.30

63.00

1.10

4.60

5.80

1.90

.30

12.30

300.30

1,703.60

850.40

60.00

15.80

19.20

150.00

109

3

14

2

30

6

5

10

10

3

19

3

13

5

11

31

3

54

15

4

14

8

6

30

13

6

4.70

147.10

2.40

1.30

2.10

18.20

17.80

3.00

3.10

25.90

9.50

74.30

61.60

1.10

4.60

5.70

1.80

.30

12.00

300.30

1,663.10

853.90

58.00

15.70

19.00

150.00

5.00

150.00

2.30

1.30

2.20

20.00

17.80

3.10

3.30

26.20

9.70

75.20

63.90

1.20

4.70

5.80

1.90

.40

12.30

305.00

1,720.00

900.00

60.00

15.90

19.20

151.00

9.50

199.00

4.50

2.80

2.60

27.30

24.00

3.50

3.60

32.50

15.30

86.50

76.00

1.50

5.00

11.90

2.50

.40

13.00

354.90

1,720.00

938.00

68.80

18.70

20.50

165.00

3.80

142.00

1.70

1.00

1.80

16.20

16.10

2.50

2.50

23.70

9.10

60.20

51.00

.90

3.40

5.40

1.40

.20

12.00

250.00

.00

700.00

52.00

14.70

16.20

127.00

192,341

1,288

4,312

2

127,840

709

1,352

13,100

30,761

5,687

41,526

6

7,111

10,164

2,687

181,259

743

1,643,602

5,552

22

668

133

1,194

55,369

27,105

3,530

4.70

148.00

2.30

1.30

2.00

19.00

17.30

3.00

3.00

26.00

9.50

75.10

62.00

1.10

4.60

5.40

1.80

.30

12.10

296.20

1,663.10

850.00

59.60

15.60

19.20

150.00

0.20

2.90

(0.10)

0.00

0.00

1.30

0.00

0.10

0.00

0.10

0.20

0.00

1.40

0.00

0.00

0.10

0.10

0.00

0.30

0.00

40.50

(3.50)

2.00

0.10

0.20

0.00

936,012.20

193,000.00

9,917.60

2.60

268,469.00

13,848.30

24,057.10

39,900.00

95,452.40

147,999.40

401,998.40

451.10

447,616.90

11,180.70

12,382.30

1,048,095.80

1,361.70

493,080.70

68,259.40

6,611.10

1,129,700.50

113,850.70

71,597.50

873,390.00

520,416.00

529,530.00

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

INSURANCE

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

INDUSTRIAL ASPH.

LANKA ALUMINIUM

PIRAMAL GLASS

RICH PIERIS EXP

SAMSON INTERNAT.

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

LANKA CEMENT

MORISONS

MORISONS

ASCOT HOLDINGS

1.40

.90

13.50

21.00

185.10

5.60

60.10

171.00

85.00

69.90

81.90

150.00

320.00

74.00

5.80

212.30

98.90

68.40

67.20

58.10

5.00

21.30

13.70

5.20

380.10

320.00

28.00

8

28

2

27

32

133

11

111

11

25

13

10

8

17

27

78

2

34

113

51

8

98

20

12

15

5

10

1.40

.70

13.50

20.80

186.60

5.30

64.00

171.00

82.50

68.00

76.00

150.00

319.60

74.00

5.70

217.00

98.90

65.50

67.00

57.40

4.70

21.00

14.10

5.30

340.00

320.00

27.50

1.50

.90

14.50

21.10

193.50

5.70

62.00

172.00

85.00

70.00

85.00

159.90

320.00

74.00

5.80

219.90

99.80

68.50

67.50

59.40

5.10

21.60

14.30

5.40

390.00

330.00

28.10

1.90

1.40

16.80

24.90

237.00

8.00

69.50

350.00

105.00

81.90

103.00

180.00

377.00

100.00

6.10

255.00

115.00

76.00

67.50

59.40

6.80

22.00

18.20

8.50

400.00

380.00

48.40

1.10

.60

11.30

16.70

165.00

4.30

53.10

149.00

80.00

60.00

74.00

140.00

276.00

60.00

5.00

200.00

75.70

58.90

38.50

33.90

4.20

15.90

11.00

4.00

321.00

254.40

21.10

2,912

196,466

11

1,841

7,759

587,637

19,811

55,287

105,121

20,902

729

96

430

6,434

172,310

3,656

3

12,828

172,870

101,155

11,600

531,597

8,149

15,500

3,177

242

3,257

1.40

.80

14.50

20.50

181.20

5.20

60.00

170.10

84.50

67.90

78.00

159.80

320.00

70.10

5.80

207.10

99.80

65.00

65.00

56.20

4.70

20.60

13.50

5.10

351.00

320.00

27.80

0.00

0.20

0.00

0.20

(1.50)

0.30

(3.90)

0.00

2.50

1.90

5.90

0.00

0.40

0.00

0.10

(4.70)

0.00

2.90

0.20

0.70

0.30

0.30

(0.40)

(0.10)

40.10

0.00

0.50

4,078.00

162,679.40

159.50

38,408.50

1,428,110.50

3,208,692.90

1,224,012.50

9,453,956.70

8,935,224.50

1,432,081.40

59,637.50

15,349.00

137,600.00

474,889.20

999,398.00

775,123.50

299.40

860,336.10

11,543,525.00

5,931,125.60

58,453.00

11,355,128.00

111,499.90

81,110.00

1,192,634.00

77,460.30

91,146.70

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

REAL ESTATE

RETAILING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

AUTODROME

C M HOLDINGS

C.W.MACKIE

DIMO

EASTERN MERCHANTHUNTERS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

50.00

83.90

6.40

790.00

26.90

75.00

14.40

69.40

48.10

21.50

90.00

1,661.20

13.90

13.50

6.90

29.60

60.00

74.90

80.10

53.00

560.00

6.00

400.10

49.70

81.00

3.60

57.10

24.70

9

26

69

15

29

20

3

1

2

9

26

12

13

7

5

1

1

6

22

3

28

29

1

102

27

4

23

1

47.00

80.70

6.20

700.00

25.90

67.30

13.80

69.40

48.10

21.50

88.60

1,661.20

13.90

13.30

7.40

29.60

60.00

73.60

80.00

54.00

560.00

5.90

400.10

46.90

79.00

3.60

56.10

24.70

50.00

84.00

6.50

800.00

27.00

75.00

14.40

77.90

48.40

21.50

94.90

1,375.00

14.00

13.50

7.30

33.90

69.90

74.90

80.10

54.90

560.00

6.20

400.20

50.00

81.00

3.60

58.00

24.20

60.00

129.60

12.60

1,075.00

32.00

95.00

19.00

449.00

64.80

26.10

115.00

1,900.00

16.70

17.20

8.40

62.00

100.00

98.90

104.00

64.00

790.00

9.10

499.80

149.90

99.80

4.40

83.90

25.20

42.00

75.40

5.10

600.00

22.20

63.10

11.00

55.00

45.10

19.20

69.00

1,246.00

11.50

12.30

6.20

27.00

54.00

60.00

69.00

47.00

540.00

4.80

375.00

45.00

76.10

3.20

51.00

19.00

18,000

2,512

130,860

1,592

20,364

4,555

200

1

21

2,511

5,381

76

13,320

1,012

3,700

1

1

365

2,219

161

914

21,442

1

745,804

16,506

924

10,724

1

47.00

80.00

6.20

749.90

25.10

74.90

14.40

77.90

48.00

20.80

82.00

1,350.00

13.40

13.40

6.90

33.90

69.90

74.90

79.90

53.00

540.00

5.60

400.20

48.40

79.00

3.50

56.50

24.20

3.00

3.20

0.20

90.00

1.00

7.70

0.60

0.00

0.00

0.00

1.40

0.00

0.00

0.20

(0.50)

0.00

0.00

1.30

0.10

(1.00)

0.00

0.10

0.00

2.80

2.00

0.00

1.00

0.00

866,991.00

209,222.60

827,213.00

1,241,051.60

529,580.10

341,425.20

2,880.00

77.90

1,008.40

53,425.70

466,119.40

102,627.00

178,800.70

13,640.80

25,690.00

33.90

69.90

27,338.50

177,509.60

8,544.90

503,733.90

126,268.40

400.20

36,958,735.10

1,328,869.20

3,325.40

611,843.00

24.20

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

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

TRANSPORTATION

UTILITIES

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

PC HOUSE

DIALOG

SLT

MERC. SHIPPING

LOTUS HYDRO

PANASIAN POWER

VALLIBEL

VIDULLANKA

.20

11.40

33.80

65.00

5.50

2.90

7.80

5.30

17

24

54

8

5

10

57

3

.20

11.40

33.40

70.10

5.50

3.00

7.60

5.30

.20

11.50

34.00

65.00

5.50

3.00

8.90

5.30

.20

11.80

45.00

103.00

7.60

3.60

9.70

6.20

.10

10.10

32.10

61.00

4.80

2.50

6.90

.00

323,290

23,742

12,145

570

2,050

27,600

249,857

3,540

.10

11.40

33.00

65.00

5.30

2.90

7.40

5.30

0.00

0.00

0.40

(5.10)

0.00

(0.10)

0.20

0.00

33,529.00

271,673.50

404,711.00

37,050.00

11,075.00

80,100.00

1,923,296.80

18,762.00

37

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

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION

UTILITIES

4,735,560,000.00

368,162,904,162.90

485,638,832,304.40

3,861,726,528.00

43,154,040,596.00

141,831,756,630.10

226,567,777,482.10

26,997,932,662.00

72,505,368,697.00

773,682,389,704.30

59,982,926,195.50

5,407,510,791.10

78,853,788,846.30

96,509,304,144.70

2,265,233,100.00

56,284,812,935.00

50,911,631,875.20

68,680,000.20

154,838,205,657.50

184,924,350.00

13,210,421,837.30

2,342,154.00

328,871,485.10

1,229,369,793.00

24,207.70

80,986,481.90

22,451,875.80

75,876,696.30

12,688,532.80

1,860,759.60

788,551,462.90

2,564,167.00

68,259.40

3,450,421.20

58,085,552.70

1,270,094.30

4,951,003.90

39,746,592.40

33,529.00

676,384.50

37,050.00

2,033,233.80

27

694

1,576

17

974

749

1,811

178

163

1,830

142

15

146

814

20

258

246

17

78

8

75

5.36

7.10

13.93

13.02

36.62

64.74

6.59

5.35

19.02

20.96

17.82

6.42

9.77

6.03

9.21

8.72

12.05

12.25

7.59

1.21

1.01

1.08

1.12

1.44

1.93

1.04

.91

2.01

2.57

2.56

39.89

1.57

1.67

.78

.85

.96

- .12

1.27

- .15

1.89

6.78

2.6

3.55

3.66

1.42

1.36

3.27

5.93

2.76

2.56

2.44

0

4.63

5.91

2.63

1.22

3.48

0

1.69

0

7.89

1

12

29

6

12

33

41

2

4

43

9

1

10

18

1

18

11

1

2

1

4

1

12

31

6

13

37

50

2

4

52

9

2

10

19

1

19

12

1

2

1

5

40,649.00

2,746,831.00

15,067,866.00

313.00

2,267,029.00

1,453,916.00

16,224,809.00

428,351.00

1,269,482.00

376,851,047.00

1,892,785.00

5,552.00

289,251.00

1,833,874.00

3,419.00

207,364.00

799,061.00

323,290.00

35,887.00

570.00

283,047.00

N/A

N/A

38

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 COMMERCIAL & PROFESSIONAL SERVICES

AUTOMOBILES & COMPONENTS CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING





















Change

Change

Change

Change

Change

Change

Change

Change





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;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]





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

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

LAUGFS GAS[LGL.X0000]LAUGFS GASLANKA IOC

DIPPED PRODUCTSAGSTAR PLCACMESWISSTEKCIC

RENUKA HOLDINGS[RHL.X0000]FORT LANDLANKA WALLTILEACLHAYLEYS

LAKE HOUSE PRIN.

KELANI TYRES BLUE DIAMONDSSINGER IND. (+)REGNIS (+)CEYLON LEATHERLANKA CENTURY

CITRUS WASKADUWACITRUS KALPITIYABERUWALA RESORTSHUNAS FALLSPALM GARDEN HOTL

SINGER SRI LANKA (+)UNITED MOTORSJOHN KEELLSAUTODROMEEASTERN MERCHANT

26.80 31.00 30.90

81.90 5.00 5.60 68.40 85.00

17.00

19.40 100.00 59.30 280.00

149.00

59.00 1.30 139.90 149.30 63.00 12.00

4.00 3.00 1.10 50.00 26.50

49.70 81.00 57.10 74.90 6.00

25.50 30.00 30.80

76.00 4.70 5.30 65.50 82.50

15.80

18.10 94.50 56.50 267.00

133.00

56.50 1.10 126.00 137.20 59.70 11.40

3.50 2.70 1.00 46.30 24.80

46.90 79.00 56.10 73.60 5.90

5.10 3.33 .32

7.76 6.38 5.66 4.43 3.03

7.59

7.18 5.82 4.96 4.87

12.03

4.42 18.18 11.03 8.82 5.53 5.26

14.29 11.11 10.00 7.99 6.85

5.97 2.53 1.78 1.77 1.69

39



FOOD & STAPLES RETAILING FOOD, BEVERAGE & TOBACCO

HOUSEHOLD & PERSONAL PRODUCTS HEALTH CARE EQUIPMENT & SERVICES

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE BANKS

DIVERSIFIED FINANCIALS INSURANCE

TELECOMMUNICATION SERVICES UTILITIES


























Change

Change

Change

Change

Change

Change

Change

Change

Change

Change






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;

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 ]

fjki ]






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

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

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

TESS AGRO[TESS.X0000]TESS AGROCFTCARGILLS

BROWNS INVSTMNTSELPITIYAWATAWALALANKEM DEV.CEYLON TOBACCO (+)

BPPL HOLDINGS SINGHE HOSPITALSLANKA HOSPITALS (+)ASIRI SURGE - CHANNELLINGASIRI

MORISONS HDFC (+)COMMERCIAL BANK[COMB.X0000] (+)HNB[HNB.X0000] (+)COMMERCIAL BANK (+)AMANA BANK (+)

S M B LEASING[SEMB.X0000] (+)S M B LEASING (+)CIFLTHE FINANCE CO.[TFC.X0000]GUARDIAN CAPITAL

AMANA TAKAFUL (+)HNB ASSURANCE (+)CEYLINCO INS. (+)PEOPLE'S INS (+)Softlogic Life (+)

SLT (+) VALLIBEL

1.10 1.30 5.40

196.70

1.70 23.50 29.30 2.90

999.20

12.30 1.90 63.00 9.70 5.80 26.00

380.10 45.20 112.20

195.60 139.10 3.60

.40

.60 .80 2.60

35.60

.90 60.00

1,703.60 19.20 21.00

33.80 7.80

1.00 1.20 5.20

195.50

1.40 20.20 26.20 2.60

908.00

12.00 1.80 61.60 9.50 5.70 25.90

340.00 42.70 107.00

188.00 135.10 3.50

.20

.50 .70 2.30

32.00

.70 58.00

1,663.10 19.00 20.80

33.40 7.60

10.00 8.33 3.85 .61

21.43 16.34 11.83 11.54 10.04

2.50 5.56 2.27 2.11 1.75 .39

11.79 5.85 4.86

4.04 2.96 2.86

100.00

20.00 14.29 13.04

11.25

28.57 3.45 2.44 1.05 .96

1.20 2.63

40



REAL ESTATE

Company Name Current ClosePrice (Rs.)


Changeiud.fï ku

j;auka iudma;ñ,

fmr iudma;

fjki ]

fk;gdp ngaH

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

mirT %

COLOMBO CITYCOMMERCIAL DEV. (+)C T LANDEAST WESTCARGO BOAT

790.00 75.00 50.00 14.40 83.90

700.00 67.30 47.00 13.80 80.70

12.86 11.44 6.38 4.35 3.97

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 COMMERCIAL & PROFESSIONAL SERVICES

TRANSPORTATION CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING

FOOD, BEVERAGE & TOBACCO BANKS





















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









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

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

CHEMANEX

BOGALA GRAPHITE (+)

RICH PIERIS EXP

LANKA CEMENT (+)

ACL PLASTICS

PRINTCARE PLC

MERC. SHIPPING RADIANT GEMS

RENUKA CITY HOT.

TRANS ASIA

BANSEI RESORTS

MAHAWELI REACH

HOTEL SIGIRIYA

C.W.MACKIE

KOTMALE HOLDINGS

LUCKY LANKA

KOTAGALA

MADULSIMA (+)

DILMAH CEYLON

SEYLAN BANK[SEYB.X0000] (+)NATIONS TRUST (+)

SAMPATH (+)

60.10

13.70

212.30

5.20

185.10

34.30

65.00 23.90

275.00

75.00

9.00

19.60

94.20

53.00

111.20

2.30

10.50

5.40

615.00

56.00

75.60

259.20

64.00

14.10

217.00

5.30

186.60

34.60

70.10 27.00

300.00

78.60

9.20

20.00

95.30

54.00

130.00

2.40

10.90

5.60

635.00

57.00

76.40

259.90

- 6.09

- 2.84

- 2.17

- 1.89

- .80

- .87

- 7.28 - 11.48

- 8.33

- 4.58

- 2.17

- 2.00

- 1.15

- 1.85

- 14.46

- 4.17

- 3.67

- 3.57

- 3.15

- 1.75

- 1.05

- .27

41

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;

DIVERSIFIED FINANCIALS INSURANCE

UTILITIES REAL ESTATE











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 %

SINHAPUTHRA FIN[SFL.P0000]BIMPUTH FINANCE

SOFTLOGIC FIN

ABANS FINANCIAL

CEYLINCO INS.[CINS.X0000] (+)

PANASIAN POWER MILLENNIUM HOUSE

8.50

54.60

33.50

27.30

850.40

2.90 6.90

9.00

56.00

34.00

27.40

853.90

3.00 7.40

- 5.56

- 2.50

- 1.47

- .36

- .41

- 3.33 - 6.76

42

Daily Movements Corporate Debt on 12-04-2017kshñ; 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 PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFC

HDFCHDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNB

HNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST

COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BC/18/08/17B8.33

DFCC/BC/18/08/17A8.5

DFCC/BD/09/11/23-C2367-12.75DFCC/BC/18/08/17C8.24

HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BC/23/10/17B15HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/03/2100EHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/31/03/2400FHNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/24-C2275-8.33HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13HNB/BC/29/08/23A08NDB/BC/19/12/18A13

NDB/BC/19/12/18B13.4

NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14

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

NTB/BD/08/11/21-C2363

NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8

16-02-2017

09-02-2017

17-03-2016

22-06-2015

19-06-2015

29-03-2017

12-07-201607-02-2017

11-08-2015

24-01-2017

18-02-2016

07-04-2017

29-03-2017

31-12-201428-12-2016

27-09-2016

02-02-2017

07-03-2017

11-03-2015

02-12-2016

29-03-2017

12.25

12

10.75

11.25

12.15

10.625

8.33

8.5

12.75

8.24

12

15.515

10.5

13.11

1616.75

11.514

11.75

6.88

7.75

8.33

11.25

13

813

13.4

9.4

0

14

13.9

12.02

12.65

12.8

100

100

100

100

100

100

100.30

100.34

100

100

100

109.16103.5

100

100

20.900100100

14.676100

112.90100

95.330

100

100

85.5

100

70.13199

112.35

101.64

63.814

119.95

117.05

100

100

100

100

87.1682

85.3315

100

100

100

100.0398

100

100

100

100

122.8586102100

100

20.90039100100

14.67567100100100

92

89

100

90.1

100

82.2407100.1

98.5

87

63.8136

101

100

100

100

100

28/10/16

28/10/16

09/03/16

09/03/16

09/11/16

18/03/16

18/08/14

18/08/14

09/11/16

18/08/14

20/11/15

24/10/1324/10/1320/11/15

20/11/15

25/05/0701/08/0701/08/0707/06/0705/09/1113/06/1301/11/16

15/12/14

15/12/14

15/12/14

28/03/16

01/11/16

30/08/1319/12/13

19/12/13

24/06/15

24/06/15

19/12/13

19/12/13

08/11/16

08/11/16

08/11/16

2

2

2

2

1

1

2

1

1

4

1

142

4

0110211

2

2

2

1

1

12

1

1

0

1

1

2

2

1

27/10/26

27/10/21

08/03/21

08/03/26

09/11/21

18/03/19

18/08/17

18/08/17

09/11/23

18/08/17

20/11/25

23/10/1823/10/1720/11/20

20/11/20

31/03/2131/07/1731/07/2231/03/2404/09/2112/06/1801/11/21

14/12/17

14/12/19

14/12/24

28/03/21

01/11/23

29/08/2319/12/18

19/12/18

24/06/20

24/06/20

19/12/25

19/12/23

08/11/21

08/11/21

08/11/21

27/04/17

27/04/17

07/09/17

07/09/17

08/11/17

17/03/18

17/08/17

16/08/17

08/11/17

17/05/17

18/11/17

30/12/1730/06/1718/05/17

17/05/17

29/06/1729/06/17

30/06/1710/06/1731/10/17

30/06/17

30/06/17

30/06/17

24/03/18

31/10/17

29/08/1730/06/17

30/12/17

30/12/17

30/12/17

30/12/17

07/05/17

07/05/17

07/11/17

19282000

50718000

44303400

17490900

9568600

53154500

8746900

38265800

60431400

2987300

14087700

108000004435400

20129900

5782400

514344550000007000000

13628000200000004000000020000000

1587200

27572400

840400

70000000

40000000

2000000012427000

15288900

70000000

30000000

35904300

36379800

24100

38858000

11117900

100

100

100

100

100

100

100

100

100

100

100

100100100

100

100100100100100100100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

43



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

NATIONS TRUSTPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIASAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

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

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

ACCESS ENG SLACCESS ENG SL

NTB/BC/19/12/18A13

PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BC/30/10/19A9.75SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17B16.5SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/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/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2277-8.6

AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25

12-04-2017

31-12-201407-03-2017

16-08-2016

08-07-2016

23-01-201727-09-2016

12-08-2016

07-03-2017

18-12-2015

07-01-2015

09-03-2017

24-08-2016

07-10-201608-07-2015

30-03-2015

13

9.5

13.3275

10

9.5233

12.8275

9.7515

12.7

16.5

11.62

12.75

10.81

1313.4

8.25

8.1

9.9

9.6

10.3

10

9.9

8.6

8.35

8.75

13.75

13

12.49

15.515

14.58

8.6

10.95

10.25

108.81

100

100

100

100

100

99.937109.5

100

107

100

99.945

100

98.5115.95

94.664

94.081

99.868

100

100

100

100

99.986

100

100

100

100

100

118.26100100100

94.310

100

100

100.651

100

100

100

100

100

10098

100

102

100

100

100

9798.5

87

85

100

100

100

100

100

100

100

100

100

101

100

107.2148106100100

100

100

100

19/12/13

29/09/15

29/09/15

29/09/15

30/10/14

29/09/15

30/10/1412/10/1212/10/12

12/10/12

10/06/16

10/06/16

18/11/15

04/12/1304/12/13

15/12/14

15/12/14

18/11/15

31/12/15

31/12/15

31/12/15

31/12/15

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

23/12/14

18/11/15

18/11/15

2

2

2

2

2

2

1122

1

2

1

2

21

1

2

2

2

2

2

2

1

2

1

2

2

2

12

122

2

2

2

19/12/18

29/09/18

29/09/19

29/09/19

30/10/19

29/09/18

30/10/1911/10/1711/10/17

11/10/17

10/06/21

10/06/21

18/11/20

04/12/1804/12/18

14/12/19

14/12/19

18/11/20

31/12/18

31/12/20

31/12/20

31/12/18

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

22/12/20

17/11/23

18/11/20

30/06/17

27/09/17

27/09/17

27/09/17

28/04/17

27/09/17

28/10/1730/04/1730/06/17

11/10/17

08/06/17

09/06/17

17/05/17

30/06/1730/12/17

30/12/17

30/06/17

17/05/17

30/06/17

30/06/17

30/06/17

30/06/17

22/12/17

22/06/17

22/12/17

13/07/17

13/07/17

13/07/17

21/02/1821/08/1721/04/1722/06/17

22/06/17

17/05/17

17/05/17

30000000

9495223

8351812

18556741

10880000

3596224

1912000024779001745300

10776800

473500

59526500

2587300

1554190034458100

31765500

38234500

67412700

15973900

5619500

4026100

14380500

18665200

300

3005200

32722800

17103200

174000

109091008430200660700

4622800

25055200

5400

49984100

100

100

100

100

100

100

100100100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

44



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


ACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

MTD WALKERS

RICHARD PIERISRICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE

ALLIANCEALLIANCEALLIANCE

ARPICO

ARPICO

CDB

CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

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

KAPI/BD/30/09/20-C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11

RICH/BC/16/05/17A10.75

ALLI/BC/31/10/17E20ALLI/BC/01/08/17B20ALLI/BC/01/07/17A20ALLI/BC/30/09/1800DALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BD/29/12/18-C2288-9ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2351CFIN/BC/17/06/17B14.5

CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5

CFIN/BC/12/12/18D13.95CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52

23-12-2016

13-11-2015

13-11-2015

22-03-2017

13-11-2015

11-04-2017

07-04-201720-02-201706-02-201503-09-2014

26-07-2016

05-09-2014

07-04-2017

10-09-2014

29-08-2016

11-08-2015

02-12-2014

30-07-2015

10-12-2015

10-12-2015

11-08-2015

10.45

10.72

7.85

7.6

11.86

11

10.25

9.75

11.25

11

10.75

202020

1616.5

209

2020

9.35

16.67

16.75

12.75

1515.5

1611.0514.5

14.75

13.5

13.95

13.25

9

8.35

9.52

100

100

100

100

100

102.17

100

100

107.81

100

101.21

102.28100100

46.598102.43122.85

121100

100100100

112

100

99.819

100100100100

1091.9

1172.6

100

100

108.29

100

100

101.15

100

100

100

100

97.5

101.4884

100.2767

100

95

100

101.0558

101.5465100100

81.5702100

121.331100100

100100100

103

112

100.0155

110100106100

1000

1142.13

106.75

111.1425

100

100

100

100

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

30/09/15

16/05/14

16/05/14

16/05/14

01/11/1202/08/1202/07/1230/09/1330/09/1330/09/1301/12/1229/12/14

03/09/1201/10/1229/12/14

29/11/13

29/11/13

03/06/16

19/12/1319/12/1319/12/1303/06/1617/06/13

17/06/13

12/12/13

12/12/13

12/12/13

01/06/15

01/06/15

01/06/15

2

2

2

2

2

2

2

2

2

2

2

121212022

121

12121

12

4

2

42124

4

2

1

2

2

2

1

18/11/21

18/11/22

06/03/20

06/03/19

31/05/19

29/04/19

30/09/20

30/09/18

16/05/19

16/05/18

16/05/17

31/10/1701/08/1701/07/1730/09/1830/09/1730/09/1830/11/1729/12/18

02/09/1730/09/1729/12/19

28/11/18

28/11/18

03/06/21

19/12/1819/12/1819/12/1803/06/2117/06/17

17/06/18

12/12/18

12/12/18

12/12/17

01/06/19

01/06/18

01/06/20

17/05/17

17/05/17

03/09/17

03/09/17

29/05/17

30/09/17

29/09/17

29/09/17

30/09/17

30/09/17

16/05/17

30/04/1730/04/1730/04/17

30/06/1730/06/1730/04/1728/12/17

30/04/1730/04/1728/12/17

30/04/17

30/06/17

01/06/17

17/06/1716/06/1716/12/1701/06/1717/06/17

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

30/06/17

30/12/17

10300

200

15021300

4978700

20000000

10000000

8867200

21132800

19250000

7000000

8750000

3276600113800

430027720001682000351000028548002000000

4980012254008000000

3169700

390100

9983700

24280031036006653600

16300300000

1400000

6000000

10000000

2000000

5000000

2500000

17500000

100

100

100

100

100

100

100

100

100

100

100

100100100100100100100100

100100100

100

100

100

100100100100

1000

1000

100

100

100

100

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

FIRST CAPITAL

FIRST CAPITALCOMM LEASE & FINCOM.CREDITCOM.CREDIT

COM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

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

CFVF/BC/12/03/18B13.75CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336CRL/BC/29/08/19A10

CRL/BC/29/08/19B7.69

CSEC/BC/05/08/19A12.5

CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOLC/BD/24/11/19-C2269-9MBSL/BC/27/03/18A17.5

MBSL/BC/27/03/18C16.7

MBSL/BC/16/12/17C13.5

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

MBSL/BC/16/12/17A14.25MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/16/12/17D13.25MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/20-C2374-12.25PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/23/09/18B9.625

PLC/BC/23/09/17A8.75

PLC/BC/26/03/18C17

01-12-2014

14-08-201414-10-2016

11-04-201713-01-2017

04-07-2016

19-11-2014

28-03-2017

21-03-2017

24-03-201611-08-201529-03-2016

28-03-2017

06-04-2017

07-04-2017

07-04-2017

05-07-2016

04-05-2016

22-06-2015

29-01-2015

29-09-2016

02-12-2016

13-02-2015

21-11-2014

29-08-2016

13.75

149.75

2010.5

10.4

12.12

10

11.13

12.5

10.5

12

1514.5

149.25

9.1

9

9

17.5

16.7

13.5

16.5

14.25

9

8.75

13.25

10.5

9.05

11.9

12.25

9.95

9.6

9.625

8.75

17

110.10

100100.13

116.2498

100

100

101.14

100.48

102.33

99.967

100

100112.98

111100

100

86.634

89.564

107.92

100

100

100

102.62

97.350

100

100

100

100

100

100

100

100

100

100

107

106.7444

110.3374100

10296.5

100

100

88.0469

100

100.0007

94.1771

100

104101102100

100

91.7894

91.2417

93.234

100

100

101

110.0712

100

100

111.0373

97.1

100

100

100

100

100

103.8372

101.9053

107.5

12/03/14

12/03/1421/07/15

19/02/1301/06/15

10/12/15

10/12/15

29/08/14

29/08/14

05/08/14

04/12/15

04/12/15

29/11/1329/11/1329/11/1326/01/15

26/01/15

26/01/15

24/11/14

28/03/13

28/03/13

17/12/13

28/03/13

17/12/13

13/11/14

13/11/14

17/12/13

05/11/14

26/12/14

16/11/16

16/11/16

13/11/15

13/11/15

24/09/14

24/09/14

27/03/13

1

11

44

2

2

4

4

1

2

2

12

121

2

4

4

1

4

4

12

1

1

2

12

1

2

2

2

1

2

1

1

1

12/03/18

12/03/1921/07/20

18/02/1801/06/20

10/12/20

10/12/20

29/08/19

29/08/19

05/08/19

04/12/20

04/12/20

28/11/1828/11/1828/11/1825/01/20

25/01/20

25/01/20

24/11/19

27/03/18

27/03/18

16/12/17

27/03/18

16/12/17

12/11/19

12/11/19

16/12/17

05/11/18

26/12/19

16/11/19

16/11/20

12/11/20

12/11/19

23/09/18

23/09/17

26/03/18

30/12/17

30/12/1730/12/17

30/06/1730/06/17

09/06/17

09/06/17

30/06/17

30/06/17

30/12/17

02/06/17

02/06/17

30/12/1730/06/1730/04/1730/12/17

30/06/17

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

30/04/17

16/12/17

30/12/17

30/06/17

30/04/17

04/11/17

23/06/17

15/05/17

15/05/17

11/11/17

11/05/17

30/12/17

23/09/17

30/12/17

1292000

185400050000000

500000010000000

17499900

2500100

9498700

4501300

10000000

9989500

10500

602850075701006401400

47489100

10300

2500600

50000000

6251100

7231900

175400

1664600

6747700

9097700

10902300

114700

2000000

10000000

5420400

6593500

38242200

21757800

11999300

18000700

24300000

100

100100

100100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100

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


HEALTH CARE EQUIPMENT & SE

LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALA

SINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALA

KOTAGALAKOTAGALA

KOTAGALALION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

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

PLC/BD/16/11/21-C2375-12.6SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/19-C2372-13.25SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2368-13.75SFCL/BC/27/05/17C13.5SFCL/BD/09/11/19-C2369SFCL/BC/27/05/17B17.25SFIN/BC/10/09/18C14.5

SFIN/BC/10/09/17B14.25SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95VFIN/BC/20/02/19C15.5

VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19B15

VFIN/BC/20/02/19A14.75

KOTA/BC/26/05/20C14.75KOTA/BC/26/05/21D15KOTA/BC/26/05/18A14.25KOTA/BC/26/05/19B14.5LION/BC/17/06/17G13.75LION/BC/17/06/18H14

LION/BC/17/06/17D13.49LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270

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

05-07-2016

07-12-2016

29-03-2017

26-07-201629-03-2017

29-08-2016

27-07-2016

19-02-2015

02-09-2016

02-01-2017

24-03-2016

20-07-2016

27-07-2016

13-09-2016

23-09-201624-03-2016

30-03-201608-01-2015

08-01-2015

16-11-2015

16.75

12.6

12.37

12.5

13.25

1513.75

14.312.12

17.25

14.5

14.25

12

11.5

9.95

15.5

10.25

15

14.75

14.75

1514.25

14.513.75

14

12.12

12.42

7.85

14.1514.4514.4

14.3514.15

118.74

100

100

100

100

110.27100

100100

101.93

100

100

100

98.463

100

116.02

100

100

100

103.00

103.28102.28

102.671000

1000

1000

1000

100

100100100100100

105.5

100

100

98

100

100100

100100

105.7

102

110

100

99.88

100

106

99.2805

100

102

100

100100

1001117.589

1160.477

1000

1000

100

100100100100

111.8039

27/03/13

16/11/16

10/11/16

10/11/16

10/11/16

11/12/1310/11/16

28/05/1310/11/16

28/05/13

10/09/13

10/09/13

06/04/16

06/04/16

17/06/15

20/02/14

31/03/15

20/02/14

20/02/14

27/05/14

27/05/1427/05/14

27/05/1417/06/13

17/06/13

17/06/13

17/06/13

08/12/14

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

2

2

2

2

2

42

22

4

4

4

2

2

1

1

2

2

4

2

22

24

4

4

4

2

44444

26/03/18

16/11/21

09/11/20

09/11/18

09/11/19

10/12/1809/11/20

27/05/1709/11/19

27/05/17

10/09/18

10/09/17

06/04/20

06/04/19

17/06/20

20/02/19

31/03/20

20/02/19

20/02/19

26/05/20

26/05/2126/05/18

26/05/1917/06/17

17/06/18

17/06/17

17/06/18

08/12/19

30/09/1830/09/2330/09/2230/09/2130/09/19

30/06/17

15/05/17

09/05/17

09/05/17

09/05/17

09/06/1709/05/17

27/05/1709/05/17

27/05/17

30/06/17

30/06/17

05/10/17

05/10/17

30/12/17

30/03/18

30/09/17

30/09/17

30/06/17

30/06/17

30/06/1730/06/17

30/06/1717/06/17

30/06/17

17/06/17

30/06/17

30/09/17

30/06/1730/06/1730/06/1730/06/1730/06/17

15835000

67986100

622700

3972700

1895100

1250000023509400

5000100

5852535

4166680

4166660

5907000

4093000

15000000

1294600

10000000

198000

3507400

2500000

25000002500000

2500000598200

797600

201200

201200

20000000

10427900110600120000

16455002696000

100

100

100

100

100

100100

100100

100

100

100

100

100

100

100

100

100

100

100

100100

1001000

1000

1000

1000

100

100100100100100

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

RETAILING

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2304SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/15/03/19-C2343

10-10-2016

10-02-2016

10.5

9.5

8.6

8.25

12.5

100

100

100

100

100

100

94

100

99.9733

100

15/03/16

08/06/15

08/06/15

23/12/14

15/03/16

2

2

2

1

2

15/03/19

07/06/18

07/06/18

22/12/17

15/03/19

14/09/17

30/06/17

30/06/17

22/12/17

14/09/17

4605600

700200

29299800

15000000

15394400

100

100

100

100

100

48

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<!

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/!

!

!

!

!

!

!

!

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(ස ්- 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!!!!

Date post:	10-Jul-2020
Category:	Documents
Upload:	others
View:	0 times
Download:	0 times

SEC Sri Lanka...2017/12/04 · EQUITY MARKET / 6,402.99 6,292.94 PRICE INDICES All Share Index This...

Documents