6,529.05 6,507.09
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,663.98 8,634.84
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
06-10-2017
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
922,003,750
520,344,768
438,055,270
401,658,982
483,948,479
Volume of Turnover (No.)
Domestic
Foreign
23,060,092
18,543,309
4,516,783
Trades (No.)
Domestic
Foreign
7,290
7,025
265
MARKET CAPITALIZATION (Rs.)
2,961,040,817,392
922,003,750
0
7.85
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,919,697,537,743
1,009,895Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 8
EQUITY FUNDS
8
8
8
0
0
1
1
0
1
1
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf
MILLENNIUM HOUSEPARAGONABANS FINANCIALADAM CAPITALSAMSON INTERNAT.CITRUS HIKKADUWAACMECONVENIENCE FOODAMANA LIFEPALM GARDEN HOTL
Company VWAPrev. Close
13.60 68.80 26.90 1.00
88.00 14.70 6.90
350.00 1.30
32.00
VWADays Close
Change(Rs.)
1.80 8.20 2.90 0.10 7.80 1.30 0.60
29.90 0.10 2.30
Change%
15.25 13.53 12.08 11.11 9.73 9.70 9.52 9.34 8.33 7.74
TOP 10 GAINERS
ADAM INVESTMENTSBLUE DIAMONDS [X]EQUITY TWO PLCCIFLBLUE DIAMONDSNATION LANKAANILANA HOTELSRAMBODA FALLSCEYLON PRINTERSLANKA HOSPITALS
Company
0.50 0.50
65.00 1.10 1.20 1.30 1.40
20.40 78.90 62.50
VWAPrev. Close
0.40 0.40
54.70 1.00 1.10 1.20 1.30
19.20 75.60 60.00
VWADays Close
Change(Rs.)
(0.10)(0.10)
(10.30)(0.10)(0.10)(0.10)(0.10)(1.20)(3.30)(2.50)
Change%
(20.00)(20.00)(15.85)(9.09)(8.33)(7.69)(7.14)(5.88)(4.18)(4.00)
TOP 10 LOSERS
11.80 60.60 24.00 0.90
80.20 13.40 6.30
320.10 1.20
29.70
6,529.05 6,507.09 6,228.26ASPI 6,766.14 5,974.94 4.83
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
13.90 68.90 27.00 1.00 88.00 15.00 7.10
350.00 1.30 32.00
11.90 68.70 26.30 0.90 87.90 13.20 6.40
349.60 1.20 29.50
2,123,597 485
3,500 361,001
147 5,133
1,005,054 1,600
108,310 52,522
27,517,851.40 33,389.50 94,131.90 325,500.90 12,935.80 75,466.90
6,917,489.40 559,981.10 140,772.00 1,675,978.60
60929
174
12276
66
26
0.50 0.50 55.10 1.10 1.20 1.30 1.40 20.00 75.60 62.50
0.40 0.40 53.30 1.00 1.10 1.20 1.30 19.10 75.60 60.00
56,348 142,040
800 747,437 110,717 115,868 145,980
4,322 100
2,377
27,669.00 57,306.00 43,739.10 747,635.00 122,851.90 140,442.60 189,775.00 82,930.00 7,560.00
143,501.20
1183
3928162792
10
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස් ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස් ලොදීශම්
ලිපිය නිකුත්
කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම
ආරම්භ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;jy
පිළිගැනීම සහ
ශගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතිකයට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ.
3
ලාභාාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)
අවසාන / අන්තර්කාලීන ,Wjp / ,ilf;fhy ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
සමාගශම් වයවස්ාාපිතශ ී විශ ේෂශයන් සඳහන් කර ශනොමැතික විශටකදී ලාභාාං සාමානය සම්ුතතිකයකින් ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශ දී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
ශකොටස් නැවත ශෙදීම gq;Fg;gfph;T
සමාගම fk;gdp
විශ ේෂ මහා
සභා රැස්වීම tpNrl
nghJf;$l;lk;
ශකොටස් නැවත ශෙදීම/Fwpj;j jpdj;jpy; gq;Fupik
tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T
ගනුශදනු අත්හිටුවන
කාලයth;j;jfk; ,ilepWj;jg;gLk;; fhy vy;iy
නැවත ගනුශදනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp
සාංචිත ප්රාේීනීකර ය %yjdkhf;fy;
සමාගම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /
ශකොටස් ශෙදාදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
අශේ්ෂෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
සාංස්ාාපිත ශකොටස් gq;F xUq;fpizg;G
සමාගම fk;gdp
විශ ේෂ මහා සභා
රැස්වීම tpNrl nghJf;$l;lk;
ශමම දිනය වන විට ශකොටස්
හිමිකම් මත පදනම් වූ සාංස්ාාපනය Fwpj;j jpdj;jpy; gq;Fupik
tpfpjhrhu mbg;gilapy; gq;F xUq;fpizg;G
ගනුශදනු අත්හිටුවන
කාලය th;j;jfk;
,ilepWj;jg;gLk;; fhy vy;iy
නැවත ගනුශදනු ආරම්භ කරන
දිනය th;j;jf Muk;gj;jpfjp
ශකොටස් සාංස්ාාපනය මහා සභා රැස්වීමකදී ශකොටස් හිමියන් විසින් ලොශදන අනුමැතිකයට යටත් ශේ. gq;F xUq;fpizg;G> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ
4
/ශකොටස් ප්රතිකමිලදී ගැනීම/ gq;Ffspd; kPs;nfhs;tdT
සමාගමfk;gdpapd; ngau
ප්රතිකමිලදී ගැනීම ශකොටසක
සදහා මිල (රු)kPs;nfhs;tdT tpiy
සමානුපාතයmsT
ප්රතිකමිලදී ගැනීම සදහා
ආරම්භය ලෙන දිනයkPs;nfhs;tdTf;fhd
nfhilKidtpd; Muk;g jpfjp
ප්රතිකමිලදී ගැනීම සදහා අවසාන
හිමිකම් ලෙන දිනයkPs;nfhs;tdTf;fhd
nfhilKidtpd; KbTj; jpfjp
අනිවාර්ය අර්ප ය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්ප ය කරන්නා nfhil Kidgtu;
අර්ප ය ලෙන්නා nfhil KidTf;fhuh; නිශේදනය කරනු
ලෙන දිනය mwptpf;fg;gl;l
jpfjp
ඉදිරිපත් කරනු ලෙන කාල පරිච්ශේදය
nfhil KidT jtizf; fhyk
ශකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT
tpiy(&gh.)
කඩකළ පුවරුව /kPWNthu; gl;bay; gyif
සමාගම fk;gdp
ුතලින්ම
ක්රියාත්මක වූ දිනය
khw;wg;gl;l jpfjp
ශහේතුව fhuzk;
5
කඩකළ පුවරුව /kPWNthu; gl;bay; gyif
සමාගම fk;gdp
ුතලින්ම
ක්රියාත්මක වූ දිනය
khw;wg;gl;l jpfjp
ශහේතුව fhuzk;
ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම තාවකාලිකව අත්හිටුවා ඇතික සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
6
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
ශකොටස් ශවශළඳශපොළ චක්රශේෙ / සුරැකුම්පත් සහ විනිමය ශචොමිෂන් සභාශේ නිශයෝග / අනාවර යන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
සාාංගමික අනාවර යන් fk;gdpfspd; ntspg;gLj;jy;fs
සමාගම fk;gdp
දිනය jpfjp
ස්ාානය ,lk;
ශේලාව Neuk;
නිශේදනය mwptpj;jy;
දිනය jpfjp
සමාගම fk;gdp
විෂය tplak;
නිශේදනය ලැබුන දිනයmwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
7
අීය්ෂෂක මණ්ඩල ශවනස්වීම් ,af;Feh; rig khw;wq;fs;
පත් කිරීම් epakdq;fs;
ඉේලා අස්වීම් ,uh[pdhkhf;fs;
අීය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
අීය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
8
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
500 8,810
147 960 200 100 400
11,100 100 100 201
15,000 102
3,199 600
2,702 100
1,006 1,340
100 18,800 2,351
10,720 47,324 38,629 96,403
162,650 500
20,500 250
25,000 3,100
100 5,000 7,175
100 1,500 2,000
48,500 1,000
200 19,725 86,700 73,700 5,000
100 26,325
101,400 4,000
15,949 4,800 6,551 2,000 5,000
449 28,991
2,010 125,954
3,148 794 406
1,104 8,059
748 500
41,600 13,012 2,500
102,891 16,327
100 312 722
16,966 1,410
15,500 3,600 8,000
30,000 10,300
100 900
3,600 2,000
400 7,600 3,000 7,000 2,000
10,000 7,500
12,000 1,400 1,650 6,400
200 5,000
100 2,350
200 1,100
10,000 1,000
495 1,000
200 300 170
5,450 1,200 3,180
100
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACL PLASTICSACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACMEACME
ACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFAB
32.10 32.00 92.60 25.60 25.70 26.00 25.80 25.70 25.80 25.90 43.50 43.20 43.10 43.00 43.10 43.00 43.40
125.00 6.50 6.60 6.50 6.40 6.50 6.60 6.70 6.80 6.90 7.00 6.90 7.00 6.90 7.00 6.90 7.00 6.90 7.00 6.90 7.00 6.90 6.90 7.00 6.90 7.00 7.10 7.00 7.10 7.00 6.90 7.00 6.90 6.80 6.90 7.00 6.90 7.00 6.90
7.00 6.90 6.80
54.00 55.00 57.00 58.00 59.00 58.50 58.00 59.00 58.10 58.00 59.00 59.50 58.20 58.10 58.00 27.00 27.30 27.40 27.50 27.80 27.90 28.80 28.90 28.00 27.90 27.80 27.50 27.70 27.50 27.60 27.50 27.90 27.80 27.90 27.60 28.00 28.90 29.00 29.00 29.10 29.20 29.40 29.50 29.70 29.50 29.50 29.80 29.20 29.10 29.00 28.60 28.50 29.20
0.20
0.40 1.60
0.50 1.70
16511212114322331511834
15112433171461521118111
221111
111213332317
4454143341
10272
111014315322
10513411212122
122311
102
1013
101131113231
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 9
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
15,668 2,000
17,228 1,900
100 1,100
260 8,028
15,206 2,000 5,000
500 4,000
108 245 400 722
6,054 5,672
800 307,100 325,000
4,118 14,382 4,800
10,000 450
2,000 600
1,407 1,045 4,378
165 366 283 225
13,106 1,100
20,674 1,865 1,500 5,020
100 5,810 1,000
755 500
5,270 7,600 2,030
746 31,550 1,000
15,000 100
1,000
8,950 3,200
500 400 362
3,925 8,058 6,427 1,552
300 10,000
220 2,100 2,900
21,567 10,000 5,081 1,000 2,500
100 100
2,200 127
2,429 220
2,010 20,540 1,500
10,047 7,378
417 224
1,700 171
2,000 2,000 1,500 1,200 5,829 1,061 1,778 7,550 6,200
13,050 21,256
200 3,654 1,350
755 6,000
10,521 480 521
1,619 5,000 5,000
ALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASIA ASSETASIA ASSETASIA ASSETASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIRIASIRIASIRIASIRIASIRIASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODA
BALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWA
28.50 28.20 28.10 29.00 28.90 28.80 28.30 28.10 28.00 28.20 28.30 28.10 28.00 30.00 31.00 30.00 30.80 30.90 31.00 1.50 1.40 1.50 7.40 7.50 8.00 8.10 8.00 7.60 8.00 7.60 7.90 7.70
26.50 27.00 27.90 28.00 28.50 10.50 10.60 10.70 10.80 10.70 10.80 10.70 10.80 10.70
159.90 160.00 38.50 38.30 38.10 38.00 38.10 38.00 38.40 38.10
38.00 37.90 37.50 37.60 37.70 37.90 38.00 38.40 38.50 38.70 38.80 39.00 38.90 39.00 39.00 39.10 39.00 38.90 39.00 38.70 38.00 39.00 38.90 39.00 39.30 39.40 39.00 39.10 39.00 39.00 38.90 38.80 38.70 38.60 38.50 38.30 39.00 38.30 38.20 38.10 38.10 38.50 38.80 38.90 39.00 39.10 39.00 38.80 38.60 38.50 18.00 18.00 17.50 17.60 17.90 18.00
0.50
1.50
0.40
1.00
81731526811141132461
38143831213632111222262617211283161111
82111657412121
1524122121534
163
141041111111311
1077
1312126611361
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 10
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
400 181
1,450 1,000 1,270
300 290 150
1,030 714 115 300 500 209
1,000 660 319 500 107 152 100 195 384 100
1,225 134
1,837 150 169
14,382 100
12,500 1,500 1,000 2,000 2,000 1,000 4,004
462 1,000 1,250
406 117
1,200 600 362 915 100 100 100 226
5,100 100 100
5,900 4,510
100 500
1,270 1,000
30,815 17,521 16,280
527 920
19,080 1,103
250 700
47,073 1,170 1,000 5,000
14,404 25,780 15,090
380 175
88,304 3,500
17,409 15,500 1,020 6,616
10,064 380
3,599 5,000 8,296
350 501 500
4,999 2,689
14,000 1,000
13,720 510
1,195 200 104
2,000 100 100 888 725 137
131,000 614
2,500 186
1,600
BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHC M HOLDINGSC M HOLDINGSC M HOLDINGSC T HOLDINGSC T LANDC T LANDC T LANDC T LANDC.W.MACKIECARGILLSCARGILLSCARGO BOATCARGO BOATCARGO BOATCARGO BOATCARSONSCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CFICHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
CHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCITY HOUSINGCOLD STORESCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
18.00 18.00 17.90 18.90 18.80 18.70 18.50 19.00 80.00 79.00 80.00
178.00 45.50 45.20 45.10 45.00 50.00
205.10 204.00 87.30 86.50 86.00 85.00
150.10 63.00 63.30 85.00 85.50 43.50 43.00 43.10 43.00
100.00 100.10 100.10 100.00 100.10 100.00 99.90 51.50 51.60 51.50 70.00
121.00 120.20 120.10 120.50 121.00 121.00 120.70 120.60 120.50 120.40 121.50 122.00 121.00
122.00 121.00 120.50 120.50 50.00 8.50 8.40 8.50 8.40 8.30 7.50 7.60 7.40 7.50 7.60 7.70 7.60 7.70 7.80 7.90 8.00 7.90 8.00 8.10 8.00 7.90 7.80 7.70 7.60 7.70 7.80 7.70 7.80 7.90 7.80 7.90 7.80 7.70 7.80 7.90 7.80
870.00 21.90
146.40 146.90 147.00 147.20 147.50 147.90 147.50 146.90 146.50 146.40 146.60 146.40 146.00
3.00
3.00
2.30
0.50
1.90
0.30
0.40 0.80 0.40
0.10
0.20
2.30
0.60
21213152614216122214122342711523343416126334215111221113
2161974225322
32413
148
1423
384
1710236164611172
111
15344231167631212
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 11
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
7,364 862
1,000 1,683 1,128 6,957
52,209 108
55,285 44,198 2,006 1,009
31,191
2,460
18,540
129
1,500
27,572
1,546
10,500
11,175
62,601
5,300
36,266
11,200
4,490
63,300
51,052
15,240
16,500
10,000
38,608
10,281
712
50,107
1,500
500
1,010
1,700
2,000 100
3,100 155 100
11,191 170 100
8,750 699 200
1,050 3,272
220 13,200
2,000 1,864
100 4,900 1,000 1,000
100 490
2,600 199
4,000 2,000 1,695
500 30,299
433 1,996 1,399 1,703 1,000
10,462 258 110 200 200
1,000 22,753 10,000
650 253 300 700
2,350 876 199
1,474 145
1,464 150 100
7,289 370 800
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]CONVENIENCE FOODDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLC
DIALOGDIALOGDIALOGDIALOGDIMODOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDURDANSEASTERN MERCHANTEDEN HOTEL LANKAEDEN HOTEL LANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBRE
146.00 146.30 146.40 146.50 146.60 146.90 147.00 146.50 147.00 147.00 146.50 109.90
110.00
109.90
110.00
110.00
109.90
110.00
350.00
8.80
8.90
9.00
9.10
9.20
9.30
9.20
9.30
9.20
9.10
9.20
9.30
9.30
9.40
9.30
9.40
9.50
9.40
9.50
9.40
122.00 122.20
12.00 12.10 12.00 12.00
505.00 100.00 100.00 101.90 100.30 100.20 100.00 86.10 7.00
19.00 19.00 35.30 35.20 35.60 35.20 35.50 35.80 36.00 36.10 35.30 35.50 36.00 22.80 9.10
69.00 69.40 69.50 69.50 69.20 69.00
274.00 274.90 274.90 15.30 15.40 15.50 15.60 15.50 69.00 69.90 69.00 69.50 69.80 69.90 70.00 69.50 70.00 70.50 70.80 70.90 71.00 71.00
0.60
29.90
0.70
1.10
0.40
0.30
0.10
811351728554
9
4
3
10
1
22
2
6
2
6
3
13
4
3
18
6
4
4
3
13
10
1
9
6
1
2
7
21
2515316212453
2812211132314394217392122181111131131811925
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 12
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
1,000 2,114
224 299
3,497 1,001
100 57,833 18,565 1,435
535 105,201 10,163
501 16,634 10,000 6,838
500 1,786 4,600
275 295 100
1,000 300 900
1,001 16,554 2,900 2,000
400 75,942
600 2,512
12,432 1,200 2,000
98,001 15,059
338 18,021
126,684 505 500
5,706 7,520
41,203 590 300 110 108
99,397 500
10,073 100
1,331
279 200 250 555 200 300
2,164 275 500 900 460
1,434 434
1,733 1,291 1,300 3,200 2,000 2,436
770 100
21,128 600
4,211 9,400
20,700 16,200 6,993 1,000
263 1,088
998 100
1,000 1,071
100 1,100 1,054
200 100 355
35,000 280
1,046 20,100 4,500
34,900 500
10,000 5,251
10,882 200
2,000 18,504
800 11,421
HAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTELS CORP.HUNTERSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKAHAWATTEKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELS
KEGALLEKEGALLEKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI VALLEYKELANI VALLEYKELANI VALLEYKELANI VALLEYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.
71.00 71.00 71.80 71.90 72.00 39.00
124.50 123.00 246.00 246.00 246.10 247.00 248.00 247.00 248.00 249.00 250.00 197.00 198.00 66.10 66.20 68.50 68.20 67.60 17.00
410.00 15.10 15.20 15.30 15.40 15.50 15.60 15.50 15.30
165.00 165.50 165.10 165.00 165.00 165.50 165.10 165.50 165.20 165.30 165.50 165.10 165.00 40.70 40.80 41.00 5.70 9.60 9.70 9.60 9.50 9.60
70.50 70.60 70.50 50.00 49.70 49.60 49.50 49.00 50.00 49.10 49.00 87.00 90.00 90.00 88.00 18.90 18.70 18.60 18.50 18.70 12.40 12.50 12.60 12.50 12.60 12.80 12.90 12.80 60.60 61.00 60.00 31.00 31.60 31.50 31.00 30.70 30.60 30.50
110.00 97.10 97.00 11.90 12.10 12.30 12.20 12.00 11.90 11.80 11.90 11.90 12.00 11.90 12.10 12.00 11.90 12.00
0.50
1.10
4.00
0.20
0.30
0.10
0.50
3.80
0.60
2.00
0.80
1.00
0.20
2.50
2.00
2711
14213713751
121574912112324513
1147411553334369
18111231
1514
112311411241145531331
14231753214111812521
1011333
16184321915
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
3,000 21,700 18,339 23,975 8,610
89,340 84,226 53,100 4,000
26,600 40,350 20,000
107 17,500 9,630
200 18,000 7,832 8,068
18,250 15,100 78,231 2,328 2,233 1,300
511 560
1,151 2,359
390 1,120 1,000 1,500 5,000 3,100 2,500 1,100 1,000 2,475
14,525 12,510
505 2,010 1,485
200 39,838 2,513 1,025
345 293 200 207 100
1,009 2,422
11,507
200 37,023 11,400
200 1,000
100 3,575 1,500
250 500
12,250 4,154
207 100
1,623 6,336 4,074 2,528
100 100
2,446 999
9,111 500
1,889 100
5,000 5,000
24,514 7,958 4,995
25,500 5,900
13,470 9,992
30,801 1,000
21,433 15,825 1,175
25,000 25,001
242,651 33,288 59,216
400 100
29,000 10,000 38,051 7,008 2,500 1,492
11,020 5,000 5,107
LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELEE HEDGESLEE HEDGESLION BREWERYLMFLMFLMFLMFLOLCLOLCLOLC
LOLCLOLCLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE
11.90 12.00 11.90 12.00 12.10 12.20 12.30 12.40 12.30 12.40 12.50 12.40 12.50 12.40 12.40 12.30 12.40 12.30 12.30 12.20 12.20 12.30 24.70 24.50 24.80 24.70 24.50 24.40 24.30 24.50 23.30 22.70 11.40 11.50 12.00 12.50 12.70 11.70 12.50 12.60 12.40 12.30 12.10 12.00
129.90 130.00 89.90 90.00
500.00 142.50 142.00 142.50 149.80 138.50 137.50 138.00
138.40 138.90
5.70 18.40 18.60 18.70 18.00 18.00 18.50 18.60 18.70 18.70 19.00 18.70 19.00 19.00 19.20 19.30 19.10 18.70 18.70 18.90 19.00 18.70 19.00 19.00 19.00 18.80 19.00 12.00 12.10 12.20 12.30 12.20 12.20 12.10 12.20 12.10 12.00 12.10 12.00 12.10 12.00 12.20 12.20 12.10 12.20 12.10 12.20 12.10 12.20 12.10 12.20 12.30 12.20 12.30
0.40
0.20
0.60
2.00 4.40
1.20
0.40 0.10
0.40 0.20
2151386
2617814
1032731765757362435
111531143211
11622232532311141
11
1812313
1012144147731223
1914122883
3110115
14196416
179
101141
15511526
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
133,966 35,534 53,505 25,010
900 129,197
2,001 6,000
45,354 100
34,100 7,343
100 15,000
100 97,053 2,600
14,500 431
10,520 10,000 2,500
500 220
21,716 3,000
780 5,064 3,300 1,989 5,800
100 1,800 1,000 3,450 4,790
27,976 13,001 35,613 7,315 6,585
30,064 25,010
835 1,074
223 1,881 2,700
10,039 400
1,605 25,486 6,055
100 2,100
170
4,798 5,350
499 4,001
504 800
9,700 500 200 200 400 201
82,000 14,000 3,700
98,158 2,683
701 100 708 115 250
4,139 38,400 2,000
50,000 152
1,153 5,300 1,502
100 100 500 200 600
32,474 500
16,520 332,902 16,000 10,810 10,789 1,000 2,010
100 1,645 2,105 5,809
104 36,975 9,486 2,305
100 1,655 4,762
980
MALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERS
MTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANAWALOKANESTLENESTLEOVERSEAS REALTYPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S MERCHPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPRINTCARE PLC
12.20 12.30 12.40 12.40 12.40 12.50 12.60 12.50 12.50 12.60 12.50 12.50 12.60 12.50 12.60 12.50 12.40 12.30 12.40 11.70 11.80 12.00 12.00 11.90 11.80 11.70 11.90 12.00 12.10 11.70 12.00 11.90 12.00 11.90 11.90 12.00 12.10 12.20 12.10 12.20 12.20 12.10 12.00 58.50 58.40 58.50 14.80 15.00 14.80 14.90 30.10 30.00 30.00 30.50 30.00 30.00
30.90 30.00 30.10 30.00 30.50 30.10 30.00
134.00 133.00 132.00 131.10 131.00 131.00
1.30 1.20 1.20
80.10 82.50 82.00 82.00 82.50 82.00 4.80 4.90 4.80 4.90
1,625.00 1,625.00
18.00 29.50 30.00 30.90 31.00 31.80 31.90 32.00 31.90 32.00 16.00 2.70 2.70 2.60 2.70
24.50 24.00 14.90 15.00 17.10 17.30 17.20 17.40 17.50 17.50 17.40 6.30
32.50
0.40
0.30
1.70
0.10
0.20
2.30 0.10
0.30
0.10
0.10
0.10
0.50
18111841
2027
141
108131
144529
10212
1141565821158
12789
118
1362331515
248121
551522932132
1241
10221624
10521256511313217
4155814112
1131431173
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
22,137 700 100
26,602 2,301 1,000
39,417 271
15,000 51,287 24,200 3,000
30,591 4,550
400 80,617 21,677
100 200 110 100 144 802
1,079 524 367 200 424
949
200
3,100
100
1,015 1,650
1,553
1,447
100 250
20,050 500
1,600 2,100 5,000
96,945 12,200 12,000 4,998
58,000 238,020
117 292 510
251,000 11,600
2,000
219,014 5,018
20,251 1,089
260,086 280
28,194 1,083
180 4,926
150,000 30,825 10,096
150,250 500
1,250 142 100 143
10,000 12,100 28,033
145 406 100 100 220 464 260 191 533 123
1,990
1,000
2,379
3,000
878
2,719
10,065 500
2,400 3,450
100 529
10,372 69,323
999 191
R I L PROPERTY R I L PROPERTY REGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICS M B LEASING
S M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMSON INTERNAT.SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIGIRIYA VILLAGESIGIRIYA VILLAGE
7.70 7.60
133.00 2.80 2.70 2.80 5.10 5.20 5.10 5.20 5.30 5.20 5.30 5.40 5.30 5.40 5.30
289.00 289.50 290.00 286.10 286.00 18.80 18.90 19.00 18.90 18.90 17.30
17.30
16.90
17.00
17.00
26.90 18.00
17.90
17.80
13.00 13.10 13.00 13.20 13.00 13.10 13.00 13.10 13.20 13.10 13.20 13.30 13.40
120.00 119.90
0.80
0.70 0.30
0.30
325.00 325.50 325.10 325.50 326.00 325.20 325.10 326.00 325.20 325.10 326.00 325.10 325.50 326.00 325.20 326.00 327.00 326.00 325.80 326.00 326.00 326.00 88.00 96.30 96.50 96.30 96.20 96.10 96.10 96.20 96.10 60.30
60.20
60.10
60.00
60.10
60.20
60.90
15.00 14.80 14.80 14.80 14.70 14.80 14.90 2.90
50.00 47.20
0.20
0.40
0.50
1.00
0.80
0.30
0.10
4.00
0.20
0.20
0.20
0.80
631641
1445
10101
1351
44533211731313
2
1
2
1
63
2
1
1181321
24835
1132342
52
3
967
13101
138411
124
143631337
113221221461
3
1
1
4
1
4
5114145
1832
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
Share Prices and Trends 06-10-2017/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
1,423 1,100
700 500
3,500 500 500
1,153 300
1,000 5,169 5,100
825 54,962
851 100
1,000 503 300 327 673 200 800 100 800
1,000 589
2,025 2,364
250 136
22,025 1,436 2,000
200 692 208
18,221 240
1,747 6,302
100 11,437 2,900 1,001
339 909
5,002 1,597
623 103
32,962
100,000
2,050
10,000
200 115 749
2,673,000 206,939
212 660
7,608
500
10,536
93,709
23,555
2,000 130
2,620 1,850
790 100 400 750
3,470 6,530
500 261 100
41,800 10,778 1,150 1,250
500 5,000 8,250
560 1,500 2,150
200 1,800 1,050 2,185 2,615 2,580 1,700
10,675 5,000
700 3,300 1,350
14,068 2,000
SINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGTAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE
CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVIDULLANKAVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAYORK ARCADEYORK ARCADEYORK ARCADEYORK ARCADEYORK ARCADEYORK ARCADEYORK ARCADE
15.90 16.00 45.50 29.70 29.70 29.90 30.00 29.60 29.50 29.30 29.60 12.10 12.30 12.10 12.00 12.10 56.00 56.10 19.70 19.30 19.20 19.90 20.00 19.50 52.50 54.00 54.50 54.90 55.00 55.90 55.00 56.00 55.00 41.50 42.30 42.50 42.90 43.00 43.50 44.90 45.00 43.90 39.00 39.10 39.00 39.10 5.40 5.30 5.30 5.20 5.50 2.50
2.40
2.50
2.40
119.50 119.80 119.00 71.00 70.00 71.10 70.10 60.10
60.20
60.10
60.10
60.00
141.10 138.10 138.00 137.00 13.90 13.70 13.90 13.80 13.70 13.60 72.50 74.90 73.70 7.70 7.60 7.70 7.60 7.70 5.50 5.40
31.20 31.10 31.20 31.30 31.20 31.40 31.30 32.00 32.20 32.40 14.90 15.00 15.30 15.50 15.40 15.50 15.10
0.20
0.20
0.40
1.20
0.10
1.20
0.10
0.80
0.20
0.30
0.10
2.00
0.90
0.10
4.10
0.30
0.10
4331511433131
1011122321313123631
1432212
2229
221
10324241117
20
3
1
5121
21113
1
2
10
4
1481112464121432211286311235362221291
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
Total Trades 4,271
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 06-10-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
152 495
2,811 4,202
45,998 1,000 5,750 2,539
150,000 600
1,000 900
1,000 100
1,611 300 100 310
108,000 75,000 50,000 5,100 5,000 9,010
298,000 3,145
500,300
2,000
1,000
700,000
28,115 1,733
53,267 28,568
130 100
5,500 12,000 27,500
78,000
2,251
2,500
20,090
45,667
4,450 1,000 5,501
30,005 501
66,160 1,000
1,261 2,000
449 236
2,225 100
6,000
2,109
1,000
500 1,512 1,700 1,350 2,825 3,000
580 600
7,200 100
9,100 6,884 1,100 4,167
13,000 5,000 9,977 8,100
700 1,080
13,575 700
4,300 20,125 3,749 1,020
100 2,500
29,584 2,865 2,800
15,225 10,800 21,550
100 33,832 13,223 5,000
12,055 4,000
60,977 1,400 5,125 1,000 6,115 9,060
ABANS FINANCIALABANS FINANCIALABANS FINANCIALAGSTAR PLCAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA LIFEAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRS
CITCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOM.CREDITE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYA
26.40 26.50 27.00 5.10 5.00
21.50 21.60 21.60 21.50 21.40 21.30 21.20 21.30 21.20 21.10 3.90 3.80 1.20 1.30 0.80 0.80 0.90 0.80 2.90 2.80 2.80 0.90
1.00
1.00
0.90
14.60 3.60 3.60 3.50 3.60 3.50 3.60 3.50 3.20
3.20
3.20
3.20
3.30
3.20
4.90 5.00 4.90 5.00 5.00 4.90 5.00
80.00 15.00 13.20 14.60 14.80 14.00 3.70
3.80
3.70
27.30 43.00 7.60 7.60 7.60
32.20 32.00 31.90 31.50 31.40 31.20 32.00 32.00 31.50 32.00 32.20 32.00 32.20 32.00 32.20 32.00 31.60 31.50 32.00 32.20 32.30 32.40 32.50 32.60 32.70 32.80 32.90 32.50 32.60 32.70 32.80 32.90 33.00 33.00 32.90 33.00 33.10 33.20 33.30 33.20 33.10
3.00
0.10
0.10
0.60
0.10
0.10
214451
18523112131115
102213
221
25
1
1
39
524621128
6
3
2
2
4
11542
161
13211115
2
2
19235151413622334424726732138
3113195
101
2971
132
2544376
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 06-10-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
17,088 5,000 3,600 7,312 3,959
14,877 2,756
13,554 6,347 4,669
14,653 20,954
200 5,000 5,881
16,500 23,000 40,536 13,951 13,758
400 19,837 9,449
11,800 100
9,900 8,000 5,050 5,000
191 600
2,755
350 5,326
535 19,035 9,200
100 145
3,900 23,679 2,000 5,000
30,000 1,525
15,500 1,500
150 11,020
560 500 362
4,653 400
3,630 2,000
12,825 500
7,500 12,990 4,200
650 1,150
190 6,503
26,420 490
5,250 7,410
900 1,187
415 21,893 22,208 5,500 1,550
400 500 200
2,100 3,450 4,675
500 6,297
100 5,400
122 6,014
15,010 86,409 25,784 15,000 50,000 15,000
116,591 52,014 69,491
101,000 9,500
115,650
1,100
33,652
1,000
600 250
12,500 5,000 3,000 3,006
150
ELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAEQUITY TWO PLCEQUITY TWO PLCFORTRESS RESORTSGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNE
HAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJOHN KEELLSJOHN KEELLSJOHN KEELLSJOHN KEELLSJOHN KEELLSLIGHTHOUSE HOTELLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKA[X.0000]MARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA
33.20 33.30 33.20 33.30 33.10 33.30 33.10 33.30 33.10 33.00 33.10 33.00 33.30 33.00 32.90 33.00 32.90 33.00 33.10 33.20 33.10 33.20 33.30 33.40 33.40 33.50 33.40 33.20 33.30 53.40 55.10 10.50
34.50 34.50 34.90 35.00 34.90 34.00 34.10 34.90 35.00 35.40 35.30 35.10 35.30 35.40 35.50 35.90 36.00 36.40 36.00 35.50 35.00 36.30 36.40 35.10
35.20 36.20 36.40 36.50 36.90 36.80 36.90 36.50 36.90 37.00 37.00 36.60 36.50 36.40 36.50 36.50 6.20 6.10 6.10 6.10 6.10 6.20 6.20 6.20 6.10
55.00 56.00 55.00 55.10 55.00 40.10 4.20 4.20 4.10 4.00 4.10 4.00 4.10 4.00 4.10 4.00 4.10 2.00 1.20
2.10
2.00
2.10
24.90 24.80 24.00 24.10 24.40 24.60 24.50
1.20
0.10
0.40
2.50
1.30 9.90
85243232231611264
1611111
17571
10321117
272
105112
102521
201193212343
1015841317
171445124
10614113
12141218234
142117
127
15817
3
7
1
2371161
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 06-10-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
192 4,000
15,000 12,192 9,457
22,250 51,300 18,200 25,000 2,200
18,500 2,000 5,000 2,943 4,780 1,657 7,050 2,500
25,077 300 707
4,100 11,694 2,000 8,200 1,000
600 23,503 1,000 8,697
700 600
1,000 350 500
5,150 2,808
39,627 50,000 72,050
150 35,170 23,076 47,600 52,750
134,815 2,600
26,515 20,295 31,942 38,220 17,050 8,800
300 12,500 10,000
81,830 71,111 55,900 3,100
22,750 17,600 23,400 5,703
252,300 17,880
100 15,001 32,878
500 300
106,033 46,100
100 5,900
500 100
25,150 8,020 5,000
10,000 28,100 74,842 20,000 21,513 2,000
100 25,033
800 100
1,500 4,800
62,689 155,880 18,275
100 100
28,000 34,560 37,140 16,282 44,041 71,791 5,300
15,000 3,513
40,134 5,100 1,000
14,630 100
11,370
MASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSE
MILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEMULTI FINANCE
24.60 24.50 24.60 24.70 24.80 24.90 25.00 25.20 25.00 25.20 25.00 25.20 25.00 25.20 25.00 24.70 24.80 24.90 25.00 24.90 25.00 25.20 25.30 25.30 25.40 25.50 25.40 25.50 25.30 25.50 25.70 25.80 25.70 25.80 25.70 25.80 25.90 26.00 11.90 12.00 12.10 12.20 12.40 12.30 12.40 12.50 12.60 12.70 12.60 12.50 12.60 12.50 12.60 12.50 12.60 12.50
12.60 12.70 12.80 12.90 13.00 12.90 12.80 12.70 12.80 12.70 12.90 12.80 12.90 13.00 12.90 13.00 13.10 13.20 13.30 13.20 13.30 13.20 13.30 13.40 13.30 13.40 13.30 13.20 13.30 13.30 13.40 13.40 13.30 13.40 13.30 13.30 13.40 13.50 13.60 13.70 13.80 13.60 13.70 13.60 13.60 13.70 13.80 13.90 13.80 13.90 13.80 13.90 13.80 13.70 15.60 15.50
1.90
1.90
112435
1753361625312
1212351
1113
18252221266
2912142
219
264
172
11131613101162
131463
135
142
39514
1712
239111155327
173
1211
102117
151910116
111657
40581
1621614
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
Share Prices and Trends 06-10-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
DEFAULT
101 101
1,100 10,100
101 3,100
322 900 163
7,339 4,585 1,063 5,150
10,099 2,000
400 3,130 1,000 2,000 6,437
515 1,000 4,000
190 820
14,380 1,000
10,100
100
2,480
40,000 100
10,000 36,064
100 13,936 3,000
11,200 2,010 1,000
147 300 816 387
2,288 17,712 1,600
50,805 2,345
23,601 428
17,699 50,000 10,266
100
13,814 7,348
200 352 270 100 100
1,100 1,000 5,448 1,500 1,080 2,025 5,800 1,100 4,600 1,100 2,600
500 1,100
100 1,275 4,000
625 827 690
1,040 500
7,271 1,505
350 1,000 1,250 1,200
650 4,495 7,000
13,405 100 300
1,900 200
3,900 500
9,600 1,000
12,510
5,000 4,500
350,001 1,500
ODEL PLCORIENT FINANCEORIENT FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRAMBODA FALLSRAMBODA FALLSROYAL PALMSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAPROBANETAPROBANETAPROBANETAPROBANETAPROBANETAPROBANETESS AGROTESS AGROTESS AGRO
TESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]UDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM CAPITALADAM CAPITALADAM CAPITAL
25.40 13.10 13.00 2.40 2.50
19.10 20.00 19.20 21.90 11.00 10.80 11.00 11.20 11.30 11.40 11.60 11.80 11.50 11.20 11.00 10.80 1.80 1.80
14.40 14.50 14.60 14.00 9.30
9.50
9.10
4.70 4.80 4.70 4.80 5.00 4.80 4.70 4.80
38.00 39.00 22.50 22.80 22.90 23.00 22.10 22.00 5.70 5.80 5.90 6.00 6.30 6.00 1.20 1.20 1.30
1.20 1.10 1.20 1.10
48.00 49.00 49.30 49.50 49.70 49.80 49.90 49.80 49.90 50.00 50.10 50.50 51.50 51.90 51.60 50.50 50.00 50.10 51.40 50.10 50.00 51.40 51.50 51.60 51.70 51.00 51.10 51.20 51.10 51.50 51.10 51.00 50.50 18.20 18.30 18.20 18.50 18.30 18.20 18.30 18.20 18.40 18.50
0.90 1.00 0.90 1.00
0.40
0.10
0.10
0.10
0.10
1.80
0.40
2.30
0.50
0.10
1.20 0.10
0.20
2522251323146811621421112
1022
1
2
171311214213133291
192
1245621
33111112121348331512143132315131251257112112413
12
122
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD
Total Trades 2,159
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
Share Prices and Trends 06-10-2017/
DEFAULT DEFAULT
50,698
5,050
600
106,500 39,470 10,530
100 100,000
4,800
137,140
100
100 2,567 2,200
11,686 14,197 50,002 65,028 20,292
980 5,000 1,000
740,457 5,753
100 5,400 2,501
100 5,000 5,000 5,000
100 3,300 6,000 1,200 5,050 1,602
100 7,202 4,400
32,753 678
12,047 215
35,455 500
24,615 66,321 1,000 4,502
610 13,070 4,000
30,439 88,319
100 32,200
102 517 135 350
40,435 650 500
4,350 2,000 1,900
ADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CEYLON PRINTERSCFTCFTCFTCFTCFTCFTCFTCIFLCIFLCIFLCIFLEAST WESTHUEJAYLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENT
LANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTOFFICE EQUIPMENTOFFICE EQUIPMENTPARAGONPARAGONPC HOUSESWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FINSWARNAMAHAL FIN
0.50
0.40
0.50
1.30 1.30 1.20 1.20 1.10 0.50
0.40
0.50
75.60 5.70 5.80 5.90 6.00 5.90 6.00 5.90 1.10 1.00 1.10 1.00
12.50 39.00 8.00 7.90 8.00 7.90 8.00 7.90 8.00 7.80 7.70 7.80 7.70 7.80 7.90 7.80 7.90 8.00 8.10 8.00 7.90 8.00 8.10 8.00 8.10 8.20 8.10 8.20 8.10 8.20
8.10 8.00 8.20 8.00
59.70 59.60 68.70 68.90 0.10 1.10 1.00 1.10 1.20 1.10
0.10
0.20
0.10
8.30
0.10
3.30
0.10 0.50
7
2
2
121491
153
4
1
215926
278181
2941831114134253157
121
101911
1821254
1611181311211122
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
Total Trades 358
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCESENKADAGALASINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN
3,040,997 531,899
2,150 506,805,100 122,898,716 24,621,013 5,019,755 3,469,731
52,860 219,115
335,313,162 16,528,306
64,282,506 377,992
43,907,311 123,593,499
513,757 9,446,688 5,605,408
165,594,298 1,020,271 4,323,428 1,620,995
162,518,983 27,110,274 54,788,397 90,323,045
984,959 108,233,656
473,213 53,043,410 91,434,723 36,337,917 12,912,000 2,476,036
11,132,404 977,721
2,264,817 42,709
111,252 863,168,255
362,538
5,392 19,671
1,594,712,347 26,275
3,144,489 1,999,999 2,047,605
33 3,910
0 11,930
118,828,762 32,630
5,738,186 10
20,600 5,954,393
5,000 1,174,760
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 20,000,000 6,414,480
46,299,223 8,005,984
931,191,576 63,927,611
265,097,688 101,250,000 96,248,465
392,248,479 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 442,561,629 200,000,000
1,579,862,482 67,500,000
614,066,101 1,191,766,772
186,190,488 54,778,867
179,613,669 174,842,437 165,333,334 100,000,000 57,966,232 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 72,475,061 6,707,650
62,958,930
311.00 68.50
156.10 1.50 7.70
85.10 1,400.00
850.00 63.30 55.00
147.00 110.00
122.20 35.70
198.00 248.70 66.40 39.00 15.30
138.80 50.00
130.00 14.90 1.20
131.00 82.00 16.00 24.00 17.30 15.00 0.30 0.70
326.00 96.30 90.60 60.60 16.00 2.40 5.30
137.60 13.60 67.80
15.50 26.90 3.80 1.30 0.80
16.50 459.90 39.70 38.60 27.30 43.00 3.00 4.10
2,580.30 13.00 90.00 9.10
14.00
Company Name ForeignHolding
Qty
IssuedQuantity
03/10/1704/10/1703/10/1706/10/1706/10/1706/10/1706/10/1704/10/1706/10/1704/10/1706/10/1706/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1702/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/1706/10/1706/10/1706/10/1706/10/17
03/10/1729/09/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1708/12/1606/10/1720/12/1606/10/1706/10/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 06-10-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
320.00 68.50 156.10 1.50 7.70 85.50
1399.80 850.00 63.30 59.90 146.50 109.90
122.30 36.00 198.00 250.00 69.00 39.00 15.30 138.90 50.00 130.00 14.90 1.20
131.00 82.00 16.00 24.00 17.40 16.00 .30 .70
326.00 96.30 91.10 60.90 16.00 2.40 5.50
137.00 13.60 68.00
15.50 27.00 3.80 1.30 .80
22.35 16.50 449.90 42.00 40.00 27.30 43.00 3.20 4.10
2580.30 13.00 90.00 9.10 14.60
9,563,054,070 2,308,176,000 1,160,993,750 1,258,811,750 1,011,240,962
18,446,181,369 28,000,000,000 5,452,308,000 2,930,740,816
440,329,120 136,885,161,672
7,032,037,210
32,394,937,474 3,614,625,000
19,057,196,070 97,552,196,727 3,320,000,000 2,523,710,280 8,330,853,029
65,957,760,000 2,500,000,000
18,154,685,640 2,469,186,608
904,187,740 22,464,627,355 18,909,797,206 7,080,986,064 4,800,000,000
27,331,620,939 1,012,500,000
184,219,830 834,236,740
60,698,099,088 5,275,204,892
16,272,998,411 10,595,451,682 2,645,333,344
240,000,000 307,221,030
8,108,571,507 14,843,124,986 2,817,130,680
985,957,806 1,790,506,314 9,505,284,029
650,000,000 1,440,001,037
448,000,000 1,092,801,716 2,579,282,465 4,277,013,757 9,184,610,376 1,269,975,334
13,677,197,695 19,133,133,510 11,480,000,000 7,756,381,800 1,924,238,810 6,450,280,429
881,425,020
30,322,071 32,065,623 7,379,300
839,207,830 130,909,054 198,125,742 18,829,167 6,129,082
45,211,919 7,904,610
923,470,891 63,109,670
262,350,765 100,150,347 89,646,733
388,006,987 48,559,954 63,529,520
539,870,421 472,672,030 49,863,998
138,152,300 165,121,531 752,144,400 170,005,411 229,935,171 431,255,155 200,000,000
1,579,434,724 66,757,889
609,047,461 1,182,089,583
178,491,913 46,927,743
174,681,185 172,979,053 165,116,627 94,394,900 49,681,713 58,279,643
1,085,893,083 41,514,200
63,507,979 66,262,980
1,787,336,731 499,935,000
1,796,718,320 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 68,729,481 5,894,070
59,620,970
0.00 0.00 0.00 1.50 8.10 85.50
1399.80 0.00 63.30 0.00
147.90 110.00
123.60 36.30 198.00 250.00 69.00 39.00 15.60 138.90 0.00
130.00 15.00 1.30
134.00 82.50 16.00 24.50 17.60 16.00 0.30 0.80
327.00 101.40 91.10 60.90 16.00 2.60 5.50
144.00 13.90 68.00
15.60 27.00 3.90 1.30 0.90 0.00 0.00 0.00 42.00 40.00 27.30 43.00 3.20 4.20 0.00 13.20 0.00 9.50 14.60
0.00 0.00 0.00 1.40 7.40 85.00
1381.00 0.00 63.00 0.00
146.00 109.10
122.00 35.20 197.00 246.00 66.10 39.00 15.10 137.50 0.00
129.90 14.80 1.20
131.00 80.10 16.00 24.00 17.10 14.90 0.20 0.70
325.00 96.10 90.60 60.00 15.90 2.40 5.20
137.00 13.60 68.00
15.50 26.30 3.80 1.20 0.80 0.00 0.00 0.00 39.10 40.00 27.30 43.00 3.10 4.00 0.00 13.00 0.00 9.10 14.00
0 0 0
918640 334388 168970 77360
0 85657
0 45935095 9072734
259778 642516 452128
42053158 323438 39039
1580535 7233128
0 5204920 222876 140443
10956712 371449
5326432 51645
973410 56486 4080
176109 304111638
238696 11784
732121 40226
351533 44344
918823 164608
272
177795 94132 1550
140772 108591
0 0 0
81 480
13650 65016
126 2240403
0 16283
0 117448 240263
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCETRADE FINANCE
CIFLENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)KOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMASTANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SLDOCKYARD (+)
1,526,203 338,101
144,274,230 37,478 25,100
45,500 21,500
2,559,915 4,030,431
585,259 15,390,022 9,633,557
182,619,200 76,419
72,087,170 3,350
10,562,807 29,992,488 51,403,586 75,050,425
501,923 28,880,149
19,807 5,096,167
4,760,311 128,962 21,272
716,420 201,886 16,300
1,251,011 7,018,427
1,519,214 615,788 204,926
1,734,512 10,602 84,837 17,551 47,486
3,961,300 10,147
90,300 3,837,922
15,415,801
456,964
90,430,855 38,265,804
688,160,000 59,070,988
375,000,000 36,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
300,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,000,000 1,919,600
66,428,660 25,500,000
176,028,410 24,000,000
282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000 71,858,924
4.80 38.30 22.00 22.30 45.80
1.00 24.00 1.10
160.00 205.40 870.00 971.00 350.00 237.10 210.10 149.80 500.00
1,625.10 2.80
16.90 18.90 45.00
119.20
550.00 559.70
1,350.00 6.10
146.50 2.00 1.20 2.50
50.00 73.00 55.00
156.70 300.00 532.70 400.00 59.40 1.10
407.00
0.20 60.00
7.90
101.20
25.70 100.30
Company Name ForeignHolding
Qty
IssuedQuantity
06/10/1706/10/1706/10/1703/10/1706/10/17
06/10/1704/01/1606/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1730/09/1606/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/1704/10/1703/10/1703/10/1706/10/1704/10/1702/10/1703/10/1706/10/1703/10/17
06/10/1703/10/17
06/10/17
08/09/17
06/10/1706/10/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 06-10-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.80 39.00 22.00 22.10 45.80
1.00 25.00 1.10 .00
161.70 208.00 870.00 974.00 350.00 240.00 205.00 149.80 500.00 1699.00
2.80 17.00 19.00 46.00 119.00
599.00 556.40 1350.00
6.10 145.00 2.00 1.20 2.50
50.00 73.00 55.00 156.70 334.00 531.00 500.00 59.40 1.10
407.00
.20 60.00
8.00
101.20
25.90 100.00
3,303,168,000 2,262,418,840 8,250,000,000
802,800,000 2,601,458,320
83,426,733 792,000,336 550,000,154 52,385,320
2,560,000,000 46,009,600,000 82,684,800,000
181,891,362,221 962,500,000
71,130,000,000 6,597,140,000 5,991,700,400
40,000,000,000 87,309,249,921 1,572,900,000
80,669,547 2,229,446,003 1,350,000,000 2,806,564,000
11,543,449,500 11,194,000,000 2,591,460,000
405,214,826 3,735,750,000
352,056,820 28,800,000
705,518,300
1,093,500,000 5,321,700,000
866,250,000 4,655,929,163
199,968,600 3,094,076,083
696,996,000 1,425,600,000
311,300,000 610,500,000
20,200,004 332,449,680
25,700,000,000 7,207,450,077
687,023,157 53,414,320
374,906,190 35,998,700 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,813,024 220,420,302 90,244,386 12,342,612 2,697,256
297,123,009 31,353,530 33,641,502 79,963,120 53,181,652
532,027,920 4,772,852
117,567,112 29,704,234 23,471,396
19,116,781 19,977,857 1,880,734
66,354,729 25,427,355
176,028,410 24,000,000
281,553,920
21,286,993 71,638,177 15,503,306 29,333,024
596,139 5,529,010 1,618,150
20,540,716 279,276,581
1,242,640
101,000,020 5,356,372
50,495,900
10,690,200
999,466,760 71,423,133
5.00 39.00 23.00 0.00 45.80
1.10 0.00 1.20 0.00
162.00 209.00 870.00 974.00 350.00 0.00
208.00 149.80 500.00 1699.00
2.80 17.40 19.00 46.00 121.80
599.00 556.40 1350.00
6.20 145.00 2.00 1.20 2.50
50.00 0.00 0.00 0.00
334.00 0.00 0.00 0.00 1.10 0.00
0.20 0.00
8.00
0.00
26.00 102.00
4.70 38.00 22.00 0.00 45.80
1.00 0.00 1.00 0.00
159.90 204.00 870.00 974.00 349.60 0.00
205.00 142.00 500.00 1625.00
2.70 16.30 18.80 41.50 119.00
599.00 556.20 1350.00
6.10 145.00 2.00 1.20 2.40
50.00 0.00 0.00 0.00
334.00 0.00 0.00 0.00 1.10 0.00
0.10 0.00
8.00
0.00
25.60 100.00
543840 115380 479474
0 1374
747635 0
10490 0
930243 148692 443700
974 559981
0 413
114630 172500
2327713 83498 83779 56219
1297917 157715
599 40056 2700
355744 145
19000 138780 24495
1540750 0 0 0
668 0 0 0
11 0
5 0
8
0
334130 1416847
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELS[X.0000]SERENDIB HOTELS
298,711 154,089,248
113,983,845 28,936,940 39,706,312 3,398,995
1,597,944,592 3,038,602
181,793,342 793,331,947 297,782,584
1,485,519,712 48,994,899 66,429,148
877,652
4,812,662 25,318,599
578,675 9,554,603
485,250 8,357,164
171,730 1,885,062
247,792
427,998,275 198,058 151,814 208,504
2,949,854 65,067,767
2,200
2,690,577 102,254
7,583,477 2,793,486 1,054,256
332,752 154,587 631,060
459,757,872 12,537,225
148,057 18,111
12,631,538 33,986,134
65,115 37,085
8,373,476
19,347,573
60,000,000 167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
574,205,971 1,387,495,797 1,165,397,072 2,035,038,275
779,000,000 136,492,280 180,000,000
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
252,000,242 898,552,400
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
36,011,056
75,514,738
12.30 30.00
58.00 178.00 150.10 25.00 6.10
274.50 123.00 165.00 58.50 13.40 12.00 56.10 22.80
3.50 3.20 6.00
18.40
1.00 0.40
60.40 15.50
25.40
28.40 10.70 86.10 70.20 4.90
60.00
1.80
32.00 52.70 56.90 19.00 16.90 8.30
31.30 19.00 9.10
67.60 47.30 9.60
19.00 32.00
288.10 17.50
22.00
Company Name ForeignHolding
Qty
IssuedQuantity
06/10/1706/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/1706/10/1706/10/1706/10/17
06/10/1706/10/17
27/09/1706/10/17
06/10/17
06/10/1706/10/1706/10/1704/10/1706/10/1706/10/17
06/10/17
06/10/1703/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/1704/10/1706/10/1704/10/1706/10/1706/10/1703/10/17
29/09/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 06-10-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
12.30 30.00
59.70 178.00 150.10 25.40 6.20
274.90 123.00 165.00 58.50 13.40 12.00 56.10 22.80
3.50 3.20 6.00 18.50
1.00 .50
60.10 15.50
25.40
28.50 10.70 86.10 70.00 4.90 60.00
1.80
32.00 59.80 55.00 19.00 17.90 8.80 34.20 19.00 9.10 .00
67.60 47.10 9.60 19.10 32.00 286.00 16.50
22.00
738,000,000 5,029,427,040
23,547,770,610 32,591,311,034 29,477,675,791 3,074,926,250
11,924,981,500 20,587,500,000 70,627,334,433
228,936,806,505 68,175,728,712 27,269,512,885 9,348,000,000 7,657,216,908 4,104,000,000
4,788,000,000 11,904,000,000 6,016,348,890
19,992,692,095
252,000,242 359,420,960
2,067,737,768 3,219,983,764
6,912,087,547
32,305,954,126 5,654,495,732 2,197,898,119
585,850,871 6,906,577,420
13,423,930,140
716,806,611
10,761,280,320 2,733,916,635
25,193,914,570 2,462,400,000 3,042,522,920
802,198,544 989,752,230
2,006,400,000 4,557,549,032
194,022,011,033 396,068,400 266,062,500
13,979,009,088 894,262,493
1,384,544,000 2,016,700,000
630,193,480
1,661,324,236
59,960,799 167,499,304
404,263,065 176,893,799 194,109,194 122,761,289
1,954,864,000 65,100,469
573,493,494 1,377,340,123 1,153,801,752 1,948,241,060
779,000,000 136,271,626 177,523,255
1,365,729,700 3,719,469,117 1,002,716,958 1,086,455,353
252,000,142 898,552,400
34,087,073 207,533,525
271,879,431
1,118,975,538 505,585,232 24,415,600 8,183,610
1,363,291,286 221,405,199
398,225,895
334,995,094 51,260,315
442,291,739 129,269,958 178,757,921 96,569,309 30,586,243
105,190,211 444,577,319
2,010,255,697 3,795,972 5,481,759
1,452,835,805 45,846,325 42,435,029 6,915,489
21,937,083
50,220,809
12.50 30.90
59.70 178.00 150.10 25.40 6.20
274.90 124.50 165.60 58.50 13.40 12.30 56.10 22.80
3.70 3.30 6.30 18.50
1.00 0.50
0.00 15.60
25.40
28.50 10.80 86.10 0.00 4.90 62.50
1.80
32.10 0.00 57.00 19.00 18.80 8.80 34.20 19.00 9.10 0.00 68.50 0.00 9.70 0.00 32.00 290.00 0.00
0.00
11.80 29.60
58.00 178.00 150.10 25.30 6.20
273.00 122.00 165.00 58.20 13.00 12.00 56.00 22.80
3.50 3.20 5.70 18.20
0.90 0.40
0.00 15.20
25.40
26.50 10.50 86.10 0.00 4.80 60.00
1.70
32.00 0.00 54.00 18.50 16.70 8.30 31.60 18.60 9.10 0.00 67.50 0.00 9.50 0.00 29.50 286.00 0.00
0.00
8812747 1840223
11850652 53400 15010
127 112
170926 7126277
54392438 130437
6000209 748332 84218 11400
360610 565245 568121 794756
325501 27669
0 537237
2565
404102 402689 18942
0 462627 143501
9005
297970 0
132061 56601 6822
456261 1396
74393 275721
0 103935
0 1069975
0 1675979 238159
0
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
SIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURY
BANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA (DS)MARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSMIRAMAR (TS)
E - CHANNELLING
PC HOUSE
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)KELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
26,853 116,262,238
65,356 110,130,900
816,778
27,336,269 6,867,443
20,245 146,459
2,150,959 127,620 355,050
2,688,825 229,958 174,071 37,494 84,073
204,621
141,645,953 347,585
921,604
1,765,432
20,550 6,795,064 4,567,474
95,156 2,897,017
15,218,985 1,430,122
9,929,540
59,971 393,924
829,096 114,790 37,658
72,802,804 21,897
328,716 50,378
1,144,403,239 84,704
102,974,409 123
1,290,756 106,635
123,782 39,367,076 1,481,495
9,000,000 139,637,494 20,000,000
577,500,000 242,000,000
53,728,000 600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
493,308,514 2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
349,367,119 25,602,730 12,856,830
89,034,626
6,588,636 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000 17,429,274 17,500,770
1,243,029,582 66,000,000
600,000,000 360,000
147,964,860 12,000,000
31,000,000 134,681,320 32,383,250
47.20 19.60 48.20 5.70
15.00
7.90 0.90
14.70 4.50 2.10
28.10 19.20 21.90 40.50 10.50
1,159.60 84.90 3.70
1.30 61.90
7.60
0.10
30.90 100.00 51.60 70.00 12.80 89.90 17.90
26.90
80.00 34.50
45.20 85.70 7.80
21.90 70.00 44.00 48.90 18.00 85.00 7.60
1,481.70 14.90 15.10
54.70 13.60 11.10
Company Name ForeignHolding
Qty
IssuedQuantity
06/10/1706/10/1704/10/1706/10/1706/10/17
06/10/1706/10/1706/10/1703/07/1706/10/1703/10/1706/10/1706/10/1706/10/1706/10/1703/10/1704/10/1706/10/17
06/10/1724/02/15
06/10/17
06/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1706/10/1706/10/17
06/10/17
06/10/1706/10/17
06/10/1706/10/1706/10/1706/10/1706/10/1703/10/1704/10/1706/10/1703/10/1706/10/1719/09/1706/10/1706/10/17
06/10/1706/10/1706/10/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 06-10-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
47.20 19.50 48.10 5.70 14.30
8.60 .90
14.00 4.50 2.10 29.30 19.20 21.90 41.80 10.50
1387.20 85.00 3.70
1.30 61.90
7.60
.10
31.00 99.90 51.50 70.00 12.80 90.00 17.80
26.90
80.00 34.50
45.00 85.00 7.80 21.90 70.20 48.90 48.90 18.00 85.00 7.60
1357.60 14.90 15.10
55.10 13.70 10.80
424,800,000 2,736,894,882
964,000,000 3,291,750,000 3,630,000,000
424,451,200 540,000,000 846,336,286 725,400,045 478,800,000 854,002,218 384,000,000
1,095,000,000 1,863,000,000 1,164,310,182 2,534,931,984
16,980,000,000 746,463,586
641,301,068 170,225,000
928,198,754
34,340,000
391,118,450 8,297,886,800 5,131,674,644
462,280,000 4,471,899,123 2,301,685,427
230,137,257
2,395,031,439
527,090,880 891,266,376
2,203,500,000 874,143,085 104,362,830
4,377,394,075 840,000,000 766,888,056 855,787,653
22,374,532,476 5,610,000,000 4,560,000,000
533,412,000 2,204,676,414
181,200,000
1,695,700,000 1,831,665,952
359,454,075
8,962,516 135,964,253 19,127,502
544,258,155 240,854,210
53,728,000 595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,233,386 45,556,100
110,762,006 2,120,931
199,421,189 201,746,913
489,508,514 1,678,198
121,819,579
342,981,695
12,337,535 81,172,560 96,890,916 6,578,252
349,217,043 24,249,650 12,855,441
89,008,358
6,563,854 25,792,487
47,898,258 10,116,407 9,088,849
159,975,830 11,871,991 17,237,802 7,021,504
1,242,364,861 65,066,506
600,000,000 240,092
143,148,604 11,649