EQUITY MARKET /
6,567.43 6,666.05
PRICE INDICES
All Share Index
This Week Prv. Week
EQUITY DETAILS
VALUE OF TURNOVER (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
2,396,999,834
1,974,095,069
1,097,106,084
1,298,878,704
2,186,511,660
1,289,252,194
401,619,238
VOLUME OF TURNOVER (No.)
Domestic
Foreign
135,924,510 174,848,035
109,098,326
26,826,184
159,929,492
12,198,761
TRADES (No.)
Domestic
Foreign
17,121
16,393
728
18,794
17,815
979
Listed Companies (No.)
Traded Companies (No.)
3,494,105,918 2,588,130,897
1,520,010,849
268 272
295 295
This Week Prv. Week
04-08-2017fldgia 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
3784.51 3822.92
Market Daysfjf<|fmd< Èk re;ij ehl;fs;
5 5
TOTAL TURNOVER (Rs.) /
This Week
3,494,105,918Equity
Corporate Debt
Government Debt 0
618,050,169
Prv. Week
2,588,130,897
0
10,473,234
PC HOUSE
CIFL
ROYAL PALMS
TRADE FINANCE
RAIGAM SALTERNS
Company
.10
.90
23.00
40.00
2.70
VWA Prv. WeekClose (Rs.)
.20
1.20
25.80
44.70
3.00
VWA Week Close (Rs.)
0.10
0.30
2.80
4.70
0.30
Change(Rs.)
100.00
33.33
12.17
11.75
11.11
Change%
.20
1.40
27.10
44.90
3.10
High(Rs.)
.10
1.00
23.10
37.00
2.80
Low(Rs.)
1,745,358
6,909,364
615
3,739
3,358,072
No ofShares
174,806.90
8,358,076.80
14,597.50
148,131.50
10,149,594.30
Turnover (Rs.)
62
441
9
16
330
No of Trades
KELSEYADAM INVESTMENTSCITRUS HIKKADUWAUDAPUSSELLAWADIPPED PRODUCTS
Company
51.10 .60
16.80 36.40 111.00
VWA Prv. WeekClose (Rs.)
42.00 .50
14.10 31.00 97.10
VWA Week Close (Rs.)
(9.10)(0.10)(2.70)(5.40)
(13.90)
Change(Rs.)
(17.81)(16.67)(16.07)(14.84)(12.52)
Change%
49.90 .60
15.80 35.90 113.00
High(Rs.)
42.00 .40
14.00 30.20 94.00
Low(Rs.)
201 17,860,267
2,772 11,211 29,259
No ofShares
8,449.90 8,881,718.40 40,019.50 370,660.30 2,963,544.00
Turnover (Rs.)
2 454 20 42 99
No ofTrades
TOP 5 LOSERS /
TOP 5 GAINERS /
6,567.43 6,228.26ASI 6,766.14 5,974.94 5.45
Today Year Open Year Highest Year Lowest Year Change %
INDICES COMPARISON FOR THE YEAR /
Closed End Funds 517,025 65,071
CLOSED END FUND DETAILS /
Volume of Turnover (No.)
Trades (No.)
Funds Traded (No.)
51,260
11
8,083
5
2 2
wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;
msßjegqï m%udKhGus;tpd; msT
.kqfokq ixLHdj
.kqfokq l< wruqo,a ixLHdj
tpahghuk;
tpahghuk; epiwTw;w epjpaq;fs;
uq¿ msßjegqu $ nkhj;jg; Gus;T
fuu i;sh ;=< miq.sh i;sh ;=<
fldgia
wdjD;a;dka; wruqo,a
idx.ñl Kh
rdcH Kh
,e;j thuk; fle;j thuk;
chpikg;gq;F
%ba epjpaq;fs;
jdpahHJiw fld;
murJiw fld;
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;
iud.u m%' n' id i;sfha iudma;sh
m%' n' id fmr i;sfha
iudma;sh
fjki fjki ] Wmßu
wju fldgia .Kk .kqfokqixLHdj
msßjegqu
PER
PBV
DY
Market Capitalization (Rs.)
10.66
1.40
3.06
2,978,702,156,383
10.80
1.43
2.88
3,023,146,197,144
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 3,784.51 3,496.44 3,933.51 3,398.17 8.24
PUBLICATIONS
3
PUBLICATIONS
CSE Weekly 2017-08-04
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gz << <<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF
ALLOT.
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<yKg<gZg<yKg<gZg<yKg<gZg<gie!gie!gie!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
Swadeshi Industrial Works PLC
01 for 07 24th July 2017
25th July 2017
31st July 2017
04th August 2017
14th August 2017
15th August 2017
(Issue Price Rs. 8000/= Used for the purpose of reducing the interest bearing loans and Borrowings of the company)
Summit Finance PLC 03 for 05 31st July 2017
01st August 2017
08th August 2017
14th August 2017
21st August 2017
22nd August 2017
Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 million to the company.
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
01 for 07 Dates to be Notified
(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 enhance the working capital of such companies, after deduction of expenses pertaining to issue.)
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.
Lankem Ceylon PLC 01 for 02 Dates to be Notified
Issue Price Rs. 40.00 to raise funds to settle intercompany borrowings and for working capital requirements.
Summit Finance PLC 03 for 05 Dates to be Notified
Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.
Sampath Bank PLC 01 for 06 Dates to be Notified
Issue Price Rs. 245/= To increase the Tier 1 capital of the Bank to comply with Basel 3 requirement.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK/!
PUBLICATIONS
4
PUBLICATIONS
CSE Weekly 2017-08-04
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kzhr<Gzih!nxquqk<kzhr<Gzih!nxquqk<kzhr<Gzih!nxquqk<kz<gt<gt<gt<gt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
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
Aitken Spence Hotel Holdings PLC 50.25 Final 30-06-2017 03-07-2017 11-07-2017
Ceylon Guardian Investment Trust PLC 4.00 (Would not be
subjected to a dividend tax of 10%)
First & Final 26-07-2017 27-07-2017 04-08-2017
Chevron Lubricants Lanka PLC 2.00 Second Interim Not Applicable 27-07-2017 08-08-2017
CIC Holdings PLC 1.00 (Voting & Non-
Voting) Final 27-07-2017 28-07-2017 08-08-2017
Tokyo Cement Company PLC 1.87 (Voting & Non-
Voting) First & Final 27-07-2017 28-07-2017 08-08-2017
Chemanex PLC 1.00 Final 27-07-2017 28-07-2017 08-08-2017
John Keells Hotels PLC 0.40 Interim Not Applicable 03-08-2017 15-08-2017
Lanka Ashok Leyland PLC 30.00 First & Final 04-08-2017 08-08-2017 16-08-2017
BPPL Holdings PLC 0.18 First Not Applicable 08-08-2017 17-08-2017
ACL Cables PLC 1.50 Interim Not Applicable 09-08-2017 18-08-2017
Central Industries PLC 2.75 Final 09-08-2017 10-08-2017 18-08-2017
Access Engineering PLC 0.20 Final Not Applicable 11-08-2017 22-08-2017
On’ally Holdings PLC 2.10 Final Not Applicable 15-08-2017 24-08-2017
Orient Finance PLC 0.25 Final 18-08-2017 21-08-2017 29-08-2017
Lanka Milk Foods (CWE) PLC 2.50 First & Final 24-08-2017 25-08-2017 06-09-2017
Bansei Royal Resorts Hikkaduwa PLC 0.10 First & Final 29-08-2017 30-08-2017 08-09-2017
Teejay Lanka PLC 1.25 Final 30-08-2017 31-08-2017 12-09-2017
Trade Finance & Investments PLC 2.00 Final 07-09-2017 08-09-2017 18-09-2017
Convenience Food (Lanka) PLC 4.00 First & Final 22-09-2017 25-09-2017 03-10-2017
Lanka Ventures PLC 2.50 Final 25-09-2017 26-09-2017 04-10-2017
Orient Finance 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<k
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!COMPANY
සමාගම gl<heq
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 �:වන 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
Kotagala Plantations PLC Dates to be notified
Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.
PUBLICATIONS
5
PUBLICATIONS
CSE Weekly 2017-08-04
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ3 �ස්�ම
hr<GkivI!%m<ml<
XD DATE / 4නය / Kqgkq
CONSIDERATION (RS.) අෙ=>?ත ලාභය (A.)
gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*
Colombo Investment Trust PLC 1 for 73.3336341892 Dates to be notified
Colombo Fort Investments PLC 1 for 62.5 Dates to be notified
Ceylon Hotels Corporation PLC
If the WHT is at 10% - 1 for 20.9401672601
If the WHT is at 14% - 1 for 21.3414590705
Dates to be notified
CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!
COMPANY
සමාගම gl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!ohiKg<%m<ml<
CONSOLIDATION BASED ON SHAREHOLDING AS AT
ෙමම 4නය වන ,ට ෙකොටස් ��ක� මත පදන� C සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!
yVr<gqj{h<H
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �:වන කාලය ui<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
York Arcade Holdings PLC Dates to be notified
CONSOLIDATION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING/ෙකොටස් සංස්ථාපනය මහා සභා �ස්�මක� ෙකොටස් ��ය� ,D� ලබාෙදන අ�මැ�යට යට ෙ!. /hr<G!yVr<gqj{h<H?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK
REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැGම/!!!!hr<Ggtqe<!lQt<ogithr<Ggtqe<!lQt<ogithr<Ggtqe<!lQt<ogithr<Ggtqe<!lQt<ogit<ueU<ueU<ueU<ueU !
COMPANY NAME
සමාගම gl<heqbqe<!ohbv!
REPURCHASE PRICE(Rs.)
ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල (7)
lQt<ogit<ueU!uqjz
PROPORTION
සමා�පාතය ntU!
DATE OF OPENING THE OFFER TO REPURCHASE !
ප-'ල� ගැ1ම සදහා ආර�භය ලබන �නය lQt<ogit<ueUg<gie!
ogijmLjeuqe<!Nvl<h!kqgkq!
DATE OF CLOSING OF OFFER TO REPURCHASE !
ප-'ල� ගැ1ම සදහා අවසාන &'ක� ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!kqgkq!
York Arcade Holdings PLC Rs. 17/- 3 : 8 Dates to be notified
MANDATORY OFFERS / අ!වා9ය අ9පණය ඉ�Aප# $%� / gm<mib!ogijm!LjeU OFFEROR
අHපණය කර�නා ogijm!Ljehuv<
OFFEREE
අHපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන 4නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ4Kප කර� ලබන කාල පKLෙMදය ogijm!LjeU!kuj{g<!
gizl
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ4Kප කරන �ල ((((A....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
Ali Asgar Shabbir
Ceylon & Foreign Trades PLC*
28-07-2017
To be notified
Rs. 5/-
PUBLICATIONS
6
PUBLICATIONS
CSE Weekly 2017-08-04
DEFAULT BOARD / කඩකළ OවAව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1P�ම Qයා මක C
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-MAR-2017.
• 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-2016. • Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-MAR-2017
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-MAR-2017 • 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-MAR-2017 • Non payment of Listing Fees for the years 2014 to 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-MAR-2017.
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-June-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 31-MAR-2017. • Non submission of Annual Report for the F/Y Ended 31-DEC-2015 & 31-DEC-2016
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-MAR-2017
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 • Non submission of Financial Statements for the quarters ended 31-MAR-2017
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
PUBLICATIONS
7
PUBLICATIONS
CSE Weekly 2017-08-04
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Rම අ �:වා 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
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE
DATE
වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC
11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-April-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
Distilleries Company of Sri Lanka PLC
03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.
Kalpitiya Beach Resort PLC 04-July-2017
(Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Rම අ �:වා 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
වලංB �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.
TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Rම තාවකාPකව අ �:වා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංT 4නය/
osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.
PUBLICATIONS
8
PUBLICATIONS
CSE Weekly 2017-08-04
LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැCස්(ගත සමාග� - වා9Eක මහා සභා �ස්�� /බඳ !ෙFදනය/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)/ලැCස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙFදනය 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
සමාගම gl<heq
DATE
4නය kqgkq
VENUE
ස්ථානය -ml<
TIME
ෙ!ලාව Ofvl<
Lankem Developments PLC 14-08-2017 Grand Oriental Hotel, No. 02, York Street, Colombo 01. Immediately after
the AGM
Watawala Plantations PLC 21-08-2017 ‘Lotus Room’ BMICH, Bauddhaloka Mawatha, Colombo 07. 10.00 a.m.
Ceylon Leather Products PLC 24-08-2017 Havelock City Club House, No. 324, Havelock Road, Colom,bo 06.
10.00 a.m.
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
4නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Lanka Ashok Leyland PLC 04-08-2017 Hotel Taj Samudra, Galle Face Centre Road, Colombo 03. 03.30 p.m.
Central Industries PLC 09-08-2017 No. 270, Vauxhall Street, Colombo 02. 04.00 p.m.
ACL Cables PLC 10-08-2017 No. 60, Rodney Street, Colombo 08. 09.30 a.m.
Kelani Cables PLC 10-08-2017 No. 60, Rodney Street, Colombo 08. 10.30 a.m.
ACL Plastics PLC 10-08-2017 No. 60, Rodney Street, Colombo 08. 11.30 a.m.
Asia Siyaka Commodities PLC 14-08-2017 Auditorium of the Ceylon Chamber of Commerce No. 50, Navam Mawatha, Colombo 02.
09.30 p.m.
Lankem Developments PLC 14-08-2017 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 03.00 p.m.
Softlogic Finance PLC 16-08-2017 Auditorium of Central Hospital Limited (4th floor) No. 114, Norris Canal Road, Colombo 10.
10.00 a.m.
Softlogic Capital PLC 17-08-2017 Auditorium of Central Hospital Limited (4th floor) No. 114, Norris Canal Road, Colombo 10.
10.00 a.m.
Softlogic Holdings PLC 18-08-2017 “Orchid Room” of BMICH, Bauddhaloka Mawatha, Colombo 07. 10.30 a.m.
Orient Finance PLC 18-08-2017 Renuka City Hotel, No. 328, Galle Road, Colombo 03. 11.00 a.m.
Lankem Ceylon PLC 24-08-2017 Grand Orientatl Hotel, No. 02, York Street, Colombo 01. 10.00 a.m.
Lanka Milk Foods (CWE) PLC 24-08-2017 Auditorium of Sri Lanka Foundation Institute at No. 100, Sri Lanka Padanam Mawatha, Independence Square, colombo 07.
10.00 a.m.
Sathosa Motors PLC 25-08-2017 Institute of Charted Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.
10.30 a.m.
PUBLICATIONS
9
PUBLICATIONS
CSE Weekly 2017-08-04
ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017/(2017(2017(2017(2017----03030303----31)31)31)31)වැ� 4න අවස� C වසර සඳහා වාH?ක වාHතා/ liIs<!)3128liIs<!)3128liIs<!)3128liIs<!)3128....14141414....42*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<42*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<42*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<42*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!!!!
INTERIM FINANCIAL STATEMENTS FOR THE YEAR ENDED (30-06-2017) / (2017-06-30) 4ෙන� අවස� C කාලය සදහා අ�A Uල& පකාශන
(,ගණනය කළ) (3128312831283128....17171717....41414141*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m* COMPANY
සමාගම gl<heq
COMPANY සමාගම gl<heq
John Keels Hotels PLC Seylan Developments PLC
The Kingsbury PLC Odel PLC
Pan Asia Banking Corporation PLC Siyapatha Finance PLC
Millennium Housing Developers PLC Seylan Bank PLC
Vallibel Power Erathna PLC Keells Food Products PLC
B P P L Holdings PLC L B Finance PLC
Bairaha Farms PLC Amana Bank PLC
Horana Plantations PLC J. L. Morison Sons & Jones (Ceylon) PLC
Vallibel Finance PLC Alumex PLC
Anilana Hotels & Properties PLC Three Acre Farms PLC
Hunas Falls Hotels PLC Ceylon Grain Elevators PLC
Radiant Gems International PLC People’s Insurance PLC
Kelani Valley Plantataions PLC People’s Merchant Finance PLC
Alufab PLC Senkadagala Finance PLC
Softlogic Finance PLC The LightHouse Hotel PLC
DFCC Bank PLC Browns Capital PLC
Hayleys Fabric PLC Watawala Plantations PLC
Dipped Products PLC Ceylon Leather Products PLC
AUDITED INTERIM FINANCIAL STATEMENTS FOR THE YEAR ENDED (31-03-2017) / (2017-03-31) 4ෙන� අවස� C කාලය සදහා අ�A Uල& පකාශන
(,ගණනය කළ) (3128312831283128....14141414....42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*
COMPANY සමාගම gl<heq
Kelani Tyres PLC
AUDITED INTERIM FINANCIAL STATEMENTS FOR THE YEAR ENDED (30-06-2017) / (2017-06-30) 4ෙන� අවස� C කාලය සදහා අ�A Uල& පකාශන
(,ගණනය කළ) (3128312831283128....17171717....41*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!41*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!41*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!41*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*)g{g<gib<Ug<G!dm<hm<m*
COMPANY සමාගම gl<heq
Sampath Bank PLC
COMPANY සමාගම gl<heq
B P P L Holdings PLC
Lankem Ceylon PLC
Lanka Milk Foods (CWE) PLC
Sathosa Motors PLC
Namal Acuity Value Fund
PUBLICATIONS
10
PUBLICATIONS
CSE Weekly 2017-08-04
ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාGක තැ�Fකාර ආයතන හා ෙකොටස් තැ�Fකාර ආයතනය4 &
!ෙFදනය / hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</hr<Gk<kvgi<gt<!lx<Xl<!uqbihiv!nr<gk<kui<gtqe<!nxquqk<kz<gt</
EnterpriseEnterpriseEnterpriseEnterprise Ceylon Capital (Pvt) LtdCeylon Capital (Pvt) LtdCeylon Capital (Pvt) LtdCeylon Capital (Pvt) Ltd ---- Change of AddressChange of AddressChange of AddressChange of Address
The company informs that the Address has been changed to No. 26262626, East Tower, World Trade Centre, Colombo 01. T- +94 11 – 2372541
CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt<!!!!!
!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
SUBJECT
ෂය uqmbl<uqmbl<uqmbl<uqmbl<
ANNOUNCEMENT
RECEIVED DATE
!ෙFදනය ලැHන�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
Carson Cumberbatch PLC Extraordinary General Meeting 28-07-2017
Bukit Darah PLC Extraordinary General Meeting 28-07-2017
Sinhaputhra Finance PLC Errata to the Audited Financial Statements for the Year Ended 31st March 2017
28-07-2017
B P P L Holdings PLC Change of Registered Address 28-07-2017
Ceylon and Foreign Trades PLC Mandatory Offer by Ali Asger Shabbir to Acquire the Balance Issued and Fully Paid Voting Shares of Ceylon and Foreign Trades PLC
28-07-2017
John Keels Hotels PLC Press Release 28-07-2017
MTD Walkers PLC Corporate Disclosure 31-07-2017
Summit Finance PLC Extraordinary General Meeting 31-07-2017
Chevron Lubricants Lanka PLC Further Announcement Re: Retirement of Chairman 31-07-2017
Colombo City Holdings PLC Corporate Disclosure 31-07-2017
Agalawatte Plantations PLC Change of Auditors to M/s KPMG Chartered Accountants appointed as Statutory Auditors with effect from 07th July 2017.
31-07-2017
Singer Industries (Ceylon) PLC Corporate Disclosure 01-08-2017
Namal Acuity Value Fund Net Asset Value 01-08-2017
Candor Opportunities Fund Net Asset Value 01-08-2017
Dankotuwa Porcelain PLC Corporate Disclosure 01-08-2017
Sinhaputhra Finance PLC Change of Auditors to Baker Tilly Edirisinghe & Co- Chartered Accountants No. 45, Braybrooke Street Colombo 02.
01-08-2017
Lion Brewery Ceylon PLC Rating Review 01-08-2017
Ascot Holdings PLC Further Disclosure Re: Change in Directorate 01-08-2017
Shalimar (Malay) PLC Corporate Disclosure 01-08-2017
Good Hope PLC Corporate Disclosure 01-08-2017
Indo-Malay PLC Corporate Disclosure 01-08-2017
Selinsing PLC Corporate Disclosure 01-08-2017
Hayleys Fabric PLC
Press Release as at 30-06-2017
01-08-2017 Dipped Products PLC
AIA Insurance Lanka Corporate Disclosure 01-08-2017
Lankem Ceylon PLC Corporate Disclosure 02-08-2017
Ceylon Leather Products PLC Corporate Disclosure 02-08-2017
Millennium Housing Developers PLC Resignation of Chief Executive Officer 02-08-2017
Lotus Hydro Power PLC Corporate Disclosures
02-08-2017
Singer Finance (Lanka) PLC
Trade Finance & Investments PLC
Browns Beach Hotels PLC
Mercantile Investments and Finance PLC
Serendib Hotels PLC
Taprobane Holdings PLC
Singer Industries (Ceylon) PLC
PUBLICATIONS
11
PUBLICATIONS
CSE Weekly 2017-08-04
CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt<!!!!!!
!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැVස්�ගත සමාග�වල අධ&>ෂකවA�ෙ3 ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
SUBJECT
ෂය uqmbl<uqmbl<uqmbl<uqmbl<
ANNOUNCEMENT RECEIVED
DATE
!ෙFදනය ලැHන�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
Cargills (Ceylon) PLC Corporate Disclosure 02-08-2017
Chevron Lubricants Lanka PLC Further Announcement Re: Appointment of Chairperson 02-08-2017
Abans Finance PLC Corporate Disclosure 02-08-2017
Sri Lanka Telecom PLC Further Announcement Re: Change in Directorate 02-08-2017
York Arcade Holdings PLC Repurchase of shares and Consolidation of shares 03-08-2017
United Motors Lanka PLC Change of Auditors to Messrs. PricewaterhouseCoopers (PWC) 03-08-2017
Ceylon & Foreign Trades PLC
Mandatory offer by Ali Asger Shabbir to Acquire the balance issued and fully paid voting shares of Ceylon and Foreign Trades PLC - Errata
03-08-2017
Watawala Plantations PLC Circular to Shareholders 03-08-2017
Senkadagala Finance PLC
Corporate Disclosures
03-08-2017 Galadari Hotels (Lanka) PLC
Kotmale Holdings PLC Annual General Meeting 03-08-2017
HNB Assurance PLC Further Announcement Re:Appointment of Managing Director 03-08-2017
Softlogic Life Insurance PLC
Corporate Disclosures
03-08-2017 Amana Takaful PLC
Eden Hotel Lanka PLC Corporate Disclosures
04-08-2017 Palm Garden Hotels PLC
Brac Lanka Finance PLC
Commercial Leasing & Finance PLC
Bogawantalawa Tea Estates PLC Corporate Disclosures
04-08-2017 Lanka Ceramic PLC
Sathosa Motors PLC
Eden Hotel Lanka PLC Related Party Transaction 04-08-2017
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධJ.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධJ.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 !ෙFදනය ලැHන�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 TRANSACTION
ග�ෙද�ෙF ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
Summit Finance PLC
Mr. B. Premalal
Directors 28-07-2017 Sale Ms. H.K.S.R. Perera
Mr. N.A. Wickramage
Summit Finance PLC
Mr, M. D. S. M. Goonatileke
Non-Executive Independent Director
31-07-2017
Purchase
Mrs. H. K. S. R. Perera Executive Non Independent Director
Mr. B. Premalal Non-Executive Non Independent Directors
Mr. N. A. Wickramage
Mr. P. A. W. Perera
John Keells Holdings PLC Mr. A. D. Gunewardena Deputy Chairman 02-08-2017 Sale
PUBLICATIONS
12
PUBLICATIONS
CSE Weekly 2017-08-04
CHANGE OF DIRECTORATES /අධ&>ෂක මXඩල ෙ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<gt<fqbler<gt<fqbler<gt<fqbler<gt<!!!!
RESIGNATIONS /ඉKලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<
RETIREMENTS/ශාම ගැ1�/Yb<U!ohxz<gt!
CHANGES TO COMPANY SECRETARIES /සමාග� ෙYක�වA� ෙවනස�්�/gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt<gl<heq!osbzitv<!lix<xr<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
CHANGE OF COMPANY SECRETARIES සමාගෙ� ෙරZස්ටාHවA�ෙ3 ෙවනස්�ම gl<heq!osbzitv << <<!lix<xr<gt<
EFFECTIVE DATE Qයා මක �ම ආර�භ වන 4නය fjmLjxh<hMk<Kl<!kqgkq
Pradeshiya Sanwardhana Bank PLC Mrs. T. Rajapake 02-05-2017
Ceylon & Foreign Trades PLC Messrs. Adam Corporate Secretarial (Pvt) Ltd 31-07-2017
CHANGES TO COMPANY REGISTRARS/සමාග� ෙරZස්ටාHවA�ෙ3 ෙවනස්��/gl<heq!hkquitI!lix<xr<gt<gl<heq!hkquitI!lix<xr<gt<gl<heq!hkquitI!lix<xr<gt<gl<heq!hkquitI!lix<xr<gt<
COMPANY
සමාගම gl<heq
CHANGE OF COMPANY REGISTRARS
සමාගෙ� ෙරZස්ටාHවA�ෙ3 ෙවනස්�ම gl<heq!hkquitIgtqe<!lix<xr<gt<
EFFECTIVE DATE Qයා මක �ම ආර�භ වන 4නය fjmLjxh<hMk<Kl<!kqgkq
Ceylon & Foreign Trades PLC Messrs. Adam Corporate Secretarial (Pvt) Ltd 31-07-2017
NAME OF DIRECTOR අධ&>ෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංT 4නය osz<ZhcbiGl<!kqgkq
Mr. A.N.Ranasinghe Non-Executive Director Diesel & Motor Engineering PLC 27-07-2017
Mr. S.Ando Non-Executive Director Tokyo Cement Comapmy (Lanka) PLC 28-07-2017
Mr. S. H. Amarasekera Deputy Chairman Vallibel Power Erathna PLC 28-07-2017
Mr. G.A.R.D.Prasanna Director/Chairman Pan Asia Banking Corporation PLC 30-07-2017
Mr. A. S. Amarasuriya Chairman
Agalawatte Plantations PLC
31-07-2017 Mr. W. L. P. Wijewardena Deputy Chairman
Ms. R. Kaul Director/Chairperson Chevron Lubricants Lanka PLC 01-08-2017
Prof. H. Abeygunawardena Independent Non-Executive Director
Bairaha Farms PLC
01-08-2017 Mr. M. I. Wahid Executive Director
Mr. S. A. Spencer Director AIA Insurance PLC 03-08-2017
Mr. M. Y. A. Perera Non-Executive Director Pan Asia Banking Corporation PLC 03-08-2017
NAME OF DIRECTOR අධ&>ෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංT 4නය osz<ZhcbiGl<!kqgkq
Mr. G. Ramanan
Directors Adam Investments PLC
24-07-2017
Mr. T.A. Gulamhusein 27-07-2017
Mr. I. Shabbir 27-07-2017
Mr. I. Shabbir Director Adam Capital PLC 27-07-2017
Mr. H. Tsukigawa Director Tokyo Cement Comapmy (Lanka) PLC
28-07-2017
Mr. G. Ramanan Director Ceylon & Foreign Trades PLC 24-07-2017
Mr. K. Y. Choi Non-Executive Independent Director Swisstek Ceylon PLC 26-07-2017
Mr. T. A. Gulamhusein Directors
Ceylon & Foreign Trades PLC
27-07-2017 Mr. A. Y. Tyebkhan
Mr. I. Zahir
Mr. F. Saeed Director/ Chairman Chevron Lubricants PLC 31-07-2017
Mr. A. S. Paranavitane Alternate Director to Mr. J. Hyun Singer Sri Lanka PLC 31-07-2017
NAME OF DIRECTOR
අධ&>ෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංT 4නය osz<ZhcbiGl<!
kqgkq
Mr. R.E.U. De Silva Chairman/Director Pan Asia Banking Corporation PLC 29-07-2017
PUBLICATIONS
13
PUBLICATIONS
CSE Weekly 2017-08-04
Media Release July 31, 2017
Colombo: Colombo: Colombo: Colombo:
CSE branchCSE branchCSE branchCSE branch----wide educational drive gathers momentum wide educational drive gathers momentum wide educational drive gathers momentum wide educational drive gathers momentum
The branch-wide investor education campaign conducted by the Colombo Stock Exchange (CSE) has been well received
over the first half of the year, with over 350 educational and awareness initiatives conducted in 2017. The initiatives have
reached out to over 14,300 current and prospective investors around the country.
Initiatives driven through the CSE branch network play a significant role in facilitating the CSE’s investor education and
awareness drive, which reaches out to a broad range of socio-economic and demographic segments. A range of events
including regional investor forums, educational workshops, seminars on market conditions, programmes for schools and
universities and other awareness programmes deliver stock market and financial literacy focused content in English,
Sinhala and Tamil mediums.
A vast majority of these initiatives are conducted free-of-charge and feature experienced stock market practitioners as
resource personnel. Commenting on the initiative, the Head of Market Development at CSE, Mr. Niroshan Wijesundere
stated “Broadening the retail investor segment and attracting knowledgeable and long term investors is vital to increasing
market liquidity and to the sustainable growth of the stock market. These initiatives offer the platform to achieve this and
aim to offer prospective investors the awareness and perspective they require prior to entering the market as an
investor.”
The educational and awareness programs are delivered through CSE Branches in Matara, Kandy, Kurunegala, Negombo,
Jaffna, Anuradhapura, Ratnapura, Ambalantota and the Head Office in Colombo. Details of educational and awareness
events are announced through the CSE website (www.cse.lk) and on official social media pages of the CSE.
PUBLICATIONS
14
PUBLICATIONS
CSE Weekly 2017-08-04
Media Release August 01, 2017
Australian purchasesAustralian purchasesAustralian purchasesAustralian purchases in the stock market hits an allin the stock market hits an allin the stock market hits an allin the stock market hits an all----time hightime hightime hightime high
Foreign inflows to the stock market originating from Australia indicate a figure of Rs. 626.4 million year-to-date, which is an all-time record for foreign purchases from Australia in a calendar year. The Colombo Stock Exchange (CSE) in association with the Securities and Exchange Commission of Sri Lanka (SEC) hosted a series of Invest Sri Lanka Investor Forums to promote Sri Lankan capital market investment in Australia during March 2017. Rs. 593.4 million, which attributes to 95% of the purchases this year, have been recorded since the Invest Sri Lanka forums. Record inflows from Australia also place the country as the 10th ranked contributor in terms of overall net foreign flow in 2017, a noteworthy development considering the fact that an actual outflow of funds to Australia amounting to Rs. 80.2 million was recorded in 2016. A strong community of individuals with a Sri Lankan origin eager to look at new Sri Lankan investment opportunities and the celebration of 70 years of diplomatic ties between Sri Lanka and Australia presented the CSE with a unique opportunity to promote the capital market in Australia this year.
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
BRAC LNKA FNANCE
COLOMBO TRUST
COM.CREDIT
305.50
72.10
149.90
1.50
7.50
66.00
56.00
89.10
1,500.00
908.20
138.50
105.50
125.10
36.00
42.00
231.30
188.90
64.80
15.70
55.20
136.00
110.00
14.40
141.70
1.20
80.10
18.00
21.40
16.50
17.10
0.70
0.30
272.10
104.00
96.50
58.50
17.40
5.00
2.30
145.00
14.80
71.00
27.00
3.80
1.60
0.90
17.00
47.40
42.40
16.10
43.50
308.20
70.10
149.90
1.60
7.50
65.00
56.60
88.00
1,479.40
908.20
137.60
105.10
120.80
36.90
40.60
233.00
190.00
64.50
15.60
53.40
135.10
108.00
14.30
141.00
1.20
79.50
17.80
22.30
15.20
17.00
0.70
0.30
280.20
103.50
96.00
59.00
17.30
5.20
2.30
146.50
15.00
70.60
27.60
3.80
1.40
0.90
17.00
47.00
42.10
15.60
42.50
308.20
73.00
150.00
1.70
7.80
66.00
59.00
90.00
1,521.00
950.00
139.00
106.50
126.80
37.00
41.70
234.90
192.00
66.30
15.90
53.50
136.50
111.50
15.00
142.00
1.30
80.50
18.00
22.50
16.40
17.30
0.80
0.40
281.00
104.50
96.00
59.00
18.00
5.30
2.30
146.50
15.40
74.90
28.00
4.00
1.50
0.90
17.00
47.00
42.50
16.30
44.40
308.20
70.00
150.00
1.50
7.40
65.00
56.50
85.50
1,400.10
857.10
137.00
105.00
120.00
36.00
40.10
230.00
185.00
64.50
15.40
50.50
133.10
108.00
14.00
139.00
1.20
79.40
17.50
21.40
15.00
16.80
0.70
0.30
266.20
102.40
94.00
57.90
17.20
5.00
2.20
140.10
14.60
70.00
26.40
3.70
1.40
0.80
16.30
46.50
41.50
15.00
42.50
8
64
1
82
27
28
14
74
8
10
158
119
92
542
10
114
81
8
83
36
51
74
42
123
33
57
79
134
50
156
32
35
564
97
81
161
53
17
35
5
116
154
13
70
8
80
39
5
10
42
84
305
34,385
1
2,470,853
40,193
50,641
9,785
67,219
181
39
1,062,322
158,783
64,601
738,545
1,970
258,017
194,772
2,080
114,076
24,733
18,081
99,725
61,875
36,126
529,248
236,721
82,505
543,259
75,606
242,987
492,928
601,868
489,294
67,304
508,140
760,647
143,837
1,872
77,167
1,121
1,134,725
165,910
868
284,989
14,284
870,982
81,782
220
131
62,425
311,039
94,001.00
2,455,792.20
150.00
3,957,386.10
304,104.50
3,296,853.20
554,160.00
5,915,489.00
262,049.20
35,495.90
146,307,517.20
16,781,467.60
7,820,366.80
26,935,743.80
79,991.80
60,005,274.30
37,077,371.60
134,191.80
1,767,531.80
1,279,253.50
2,445,494.90
10,935,218.30
891,863.50
5,092,173.20
640,137.60
18,937,499.00
1,455,546.90
12,010,874.40
1,145,919.60
4,136,993.40
346,110.40
183,090.80
134,436,168.00
6,918,459.50
48,744,609.30
44,578,180.60
2,564,762.30
9,763.10
170,613.90
163,498.00
17,000,244.40
11,873,698.20
23,129.50
1,090,876.90
20,798.60
703,556.00
1,356,193.60
10,290.00
5,516.20
963,792.00
13,516,298.60
354.90
1,300.00
215.00
1.70
13.20
83.50
76.90
116.80
1,720.00
950.00
151.90
120.00
140.00
37.00
56.80
250.00
210.00
70.00
18.70
56.00
145.00
118.90
16.50
174.00
2.00
85.00
27.20
23.70
23.00
19.30
1.00
0.40
300.00
124.90
100.00
69.00
22.00
9.30
4.20
165.00
17.60
74.90
53.90
4.60
1.90
1.30
20.00
70.00
103.90
17.40
77.00
256.10
52.30
148.00
1.20
5.20
56.10
48.00
84.50
0.00
700.00
128.50
102.30
110.00
19.00
34.00
212.00
0.00
52.00
15.00
40.00
118.00
59.00
10.60
126.90
0.90
71.20
14.80
16.50
9.40
15.30
0.40
0.20
231.40
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
9.50
39.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
2.70
(2.00)
0.00
0.10
0.00
(1.00)
0.60
(1.10)
(20.60)
0.00
(0.90)
(0.40)
(4.30)
0.90
(1.40)
1.70
1.10
(0.30)
(0.10)
(1.80)
(0.90)
(2.00)
(0.10)
(0.70)
0.00
(0.60)
(0.20)
0.90
(1.30)
(0.10)
0.00
0.00
8.10
(0.50)
(0.50)
0.50
(0.10)
0.20
0.00
1.50
0.20
(0.40)
0.60
0.00
(0.20)
0.00
0.00
(0.40)
(0.30)
(0.50)
(1.00)
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
15
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
COMM LEASE & FIN
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
HARISCHANDRA
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.
3.10
4.10
11.90
10.90
12.80
4.80
41.00
27.90
22.50
40.00
0.90
1.30
165.00
206.00
958.30
840.00
326.70
582.90
200.80
449.90
153.50
1,969.10
3.10
19.40
17.50
40.00
123.00
610.00
1,355.00
5.90
148.00
2.30
1.30
2.70
26.30
107.50
3.10
37.20
63.00
76.60
56.20
164.90
315.00
3.00
4.10
12.40
10.60
12.70
4.80
40.00
25.00
22.60
44.70
1.20
1.30
165.90
200.60
951.00
810.00
330.00
582.90
200.80
411.70
150.00
1,933.20
3.00
18.40
17.20
38.20
125.60
552.50
1,355.00
5.90
144.80
2.40
1.30
3.00
26.60
101.70
3.00
36.50
57.10
75.00
57.00
164.90
315.00
3.10
4.20
12.80
11.10
12.80
5.00
41.00
27.00
23.00
44.90
1.40
1.40
170.00
209.00
960.00
845.00
330.00
585.00
220.00
450.00
150.00
1,975.00
3.10
19.00
17.40
38.20
127.00
589.00
1,500.00
6.10
147.00
2.40
1.40
3.10
27.00
107.50
3.00
38.00
64.50
77.00
57.00
161.20
291.10
2.90
4.00
12.20
10.50
12.70
4.80
37.00
24.70
22.00
37.00
1.00
1.20
164.50
200.50
950.00
800.00
276.50
585.00
219.50
410.10
133.00
1,925.20
3.00
18.40
16.60
38.20
121.50
550.10
1,500.00
5.80
144.00
2.30
1.20
2.80
26.20
100.60
2.90
36.50
55.00
70.70
55.50
160.10
291.10
9
50
5
55
3
7
63
63
20
16
441
81
59
13
17
59
12
2
2
15
8
43
76
14
6
1
121
29
1
35
11
12
42
330
417
120
36
19
12
37
24
5
1
25,882
820,000
300
15,892
5,102
1,360
99,892
13,575
17,407
3,739
6,909,364
1,434,215
43,761
1,544
14,345
109,500
163
30
2
810
2,089
731
759,913
4,651
5,104
200
40,818
2,924
1
149,057
638
28,960
305,406
3,358,072
9,279,069
46,835
185,151
7,596
27,377
22,186
986
138
4
76,207.80
3,324,321.70
3,750.00
167,841.30
64,795.60
6,612.20
4,002,375.60
356,683.00
392,837.20
148,131.50
8,358,076.80
1,864,570.70
7,225,840.30
313,700.70
13,637,811.00
87,673,229.20
53,117.00
17,550.00
439.50
337,021.80
313,265.00
1,422,098.40
2,320,499.10
85,732.00
87,806.40
7,640.00
5,127,841.70
1,615,552.00
1,500.00
880,364.60
93,048.00
66,758.00
396,928.90
10,149,594.30
248,829,622.20
4,896,951.20
549,101.00
282,139.70
1,525,133.80
1,665,745.90
55,929.00
22,094.90
1,164.40
4.00
4.20
19.30
18.50
21.00
6.30
44.90
35.00
24.90
57.40
2.30
2.00
198.00
220.50
1,030.00
1,000.00
444.90
820.00
310.00
509.90
154.90
2,380.00
3.50
23.60
21.40
41.90
152.00
745.00
3,000.00
8.20
172.00
3.70
2.20
3.10
27.70
110.00
5.20
48.00
67.50
104.00
81.90
170.00
377.00
2.40
1.90
11.10
9.00
10.40
4.60
29.00
24.70
18.60
28.00
0.60
0.60
156.30
159.50
797.00
0.00
276.50
550.00
0.00
0.00
108.00
1,925.20
2.60
16.70
14.30
20.00
115.00
550.10
1,355.00
3.80
140.10
1.70
1.00
1.80
23.00
65.30
2.20
32.50
53.10
70.70
55.00
140.00
286.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
(0.10)
0.00
0.50
(0.30)
(0.10)
0.00
(1.00)
(2.90)
0.10
4.70
0.30
0.00
0.90
(5.40)
(7.30)
(30.00)
3.30
0.00
0.00
(38.20)
(3.50)
(35.90)
(0.10)
(1.00)
(0.30)
(1.80)
2.60
(57.50)
0.00
0.00
(3.20)
0.10
0.00
0.30
0.30
(5.80)
(0.10)
(0.70)
(5.90)
(1.60)
0.80
0.00
0.00
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
16
CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
LANKEM CEYLON
MORISONS
MULLERS
STANDARD CAPITAL
PC PHARMA
AITKEN SPENCE
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
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
MAHAWELI REACH
PALM GARDEN HOTL
45.00
426.30
1.10
60.00
0.20
65.10
160.00
27.60
6.50
22.00
295.00
147.00
174.00
66.80
12.10
12.50
60.50
1.00
0.60
3.90
3.20
6.20
19.80
63.80
16.70
25.90
36.00
56.00
59.00
19.50
9.80
31.80
19.10
9.60
82.50
20.90
45.00
6.40
10.90
15.20
18.60
32.10
41.50
426.30
1.10
60.00
0.20
62.90
157.50
26.50
6.70
20.40
296.60
147.40
169.80
65.00
12.10
12.80
61.30
1.00
0.50
3.90
3.10
6.20
18.80
69.80
15.50
25.10
35.10
54.30
54.30
19.60
10.20
31.80
19.10
9.50
81.00
19.20
41.20
6.20
10.50
14.80
19.80
32.30
45.00
470.00
1.20
65.00
0.20
65.70
159.90
27.70
6.70
21.80
297.00
149.00
174.00
67.50
12.50
13.00
62.00
1.10
0.60
4.10
3.20
6.60
19.40
70.00
16.60
26.00
37.00
56.50
59.00
20.50
10.40
34.20
20.40
9.90
83.00
20.00
44.90
6.50
11.10
15.30
21.90
33.40
41.00
361.10
1.00
60.00
0.10
62.70
157.10
26.20
6.40
19.60
295.00
145.00
169.50
64.60
12.10
12.50
59.00
0.90
0.40
3.70
3.00
6.00
18.70
63.00
15.50
25.00
35.00
54.00
54.00
19.50
9.80
31.80
18.50
9.50
81.00
19.00
40.90
6.10
10.40
14.50
19.00
30.00
16
4
22
3
11
143
25
71
64
11
67
61
324
41
172
126
23
43
454
415
157
86
84
6
151
34
82
29
19
19
31
10
21
33
3
10
34
52
113
91
24
22
1,839
23
78,194
1,311
13,232
72,577
563
22,746
20,612,480
1,281
48,869
187,455
6,936,120
37,115
547,200
1,822,522
22,336
559,790
17,860,267
17,446,567
1,718,984
288,777
52,466
262
197,119
4,860
53,513
10,617
15,991
5,220
46,481
4,314
4,272
18,137
211
1,036
3,093
65,759
128,233
114,405
535,188
27,630
77,488.10
9,329.30
89,531.80
78,670.00
2,616.40
4,617,834.90
88,673.00
620,798.50
134,091,509.70
26,666.70
14,460,494.90
27,547,812.00
1,196,797,091.60
2,418,119.50
6,675,827.30
23,168,316.30
1,332,709.80
552,673.00
8,881,718.40
68,514,726.20
5,351,586.40
1,854,121.10
994,655.90
17,866.00
3,125,571.50
123,194.90
1,902,078.90
584,650.50
879,779.30
105,127.20
469,719.30
142,027.00
80,916.20
173,938.40
17,111.00
20,265.00
127,139.50
414,541.10
1,381,459.70
1,690,640.30
10,700,932.80
836,768.00
88.00
525.00
1.40
100.00
0.40
80.00
230.00
29.70
7.30
24.50
309.00
154.90
180.00
69.50
13.40
15.20
64.90
2.10
2.60
4.20
3.50
6.70
22.90
77.50
18.90
27.40
55.00
63.00
72.50
34.00
15.00
44.80
28.00
12.90
113.00
24.50
71.80
8.70
12.50
18.00
23.00
40.00
40.00
321.00
0.90
54.00
0.10
55.00
150.10
0.00
5.60
17.50
255.00
86.00
133.90
54.90
7.50
11.70
0.00
0.70
0.40
0.80
1.20
3.20
16.20
50.10
13.20
19.00
34.00
52.50
54.00
15.00
6.30
30.00
10.00
9.00
80.60
17.00
40.90
4.70
9.80
14.50
18.00
23.50
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.)
(3.50)
0.00
0.00
0.00
0.00
(2.20)
(2.50)
(1.10)
0.20
(1.60)
1.60
0.40
(4.20)
(1.80)
0.00
0.30
0.80
0.00
(0.10)
0.00
(0.10)
0.00
(1.00)
6.00
(1.20)
(0.80)
(0.90)
(1.70)
(4.70)
0.10
0.40
0.00
0.00
(0.10)
(1.50)
(1.70)
(3.80)
(0.20)
(0.40)
(0.40)
1.20
0.20
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
17
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 WASKADUWA
FORTRESS RESORTS
LIGHTHOUSE HOTEL
MARAWILA RESORTS
NUWARA ELIYA
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
TRANS ASIA
ASIRI
ASIRI SURG
DURDANS
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]
CIT
GUARDIAN CAPITAL
E - CHANNELLING
PC HOUSE
C T LAND
310.00
19.90
52.10
20.60
60.00
1.30
8.10
1.00
16.80
4.20
12.50
45.00
2.20
1,305.70
30.00
21.10
23.00
83.70
26.00
9.90
87.50
73.00
64.20
4.70
1.90
29.60
106.90
57.30
78.60
13.60
72.40
27.00
18.50
95.10
39.90
6.40
0.10
46.10
310.00
17.50
54.50
20.70
55.00
1.30
8.00
0.90
14.10
4.20
12.10
45.00
2.20
1,305.70
30.00
21.10
25.80
79.60
25.70
9.70
86.00
73.00
63.60
4.70
1.90
28.10
103.00
55.80
78.60
13.50
72.00
26.40
17.90
95.10
39.90
6.00
0.20
46.20
298.00
18.30
55.00
21.80
58.00
1.40
8.50
1.00
15.80
4.30
12.20
46.00
2.30
1,399.90
31.70
21.00
27.10
89.90
26.50
9.90
89.90
73.10
65.00
4.80
1.90
29.50
109.90
58.00
84.60
14.40
78.90
27.50
18.50
105.00
39.90
6.50
0.20
46.20
292.00
17.50
54.50
20.40
55.00
1.20
8.00
0.90
14.00
4.20
12.00
46.00
2.10
1,325.00
29.60
21.00
23.10
77.60
25.10
9.60
86.00
73.00
63.50
4.60
1.80
28.00
101.10
55.00
84.60
13.30
72.00
25.30
17.90
104.80
37.50
6.00
0.10
46.00
2
9
5
40
7
56
2
31
20
12
18
3
44
3
19
1
9
4
30
30
12
5
14
38
4
12
26
42
1
201
14
36
5
10
8
30
62
22
26
1,759
720
11,310
326
256,803
954
261,120
2,772
22,122
19,533
25
75,317
8
4,860
20
615
136
208,314
32,400
461
1,920
154,547
233,337
5,250
1,127
4,545
13,560
1
880,253
6,097
61,806
8,812
38
611
59,082
1,745,358
7,462
7,712.00
30,783.30
39,290.00
234,306.00
18,109.00
332,561.80
7,657.00
251,390.80
40,019.50
94,591.50
235,570.30
1,150.00
163,367.50
10,774.90
145,865.00
420.00
14,597.50
10,929.10
5,494,780.80
313,961.30
39,656.20
140,162.50
9,817,469.30
1,080,976.60
9,470.00
32,063.00
472,863.20
763,219.50
84.60
12,234,046.20
439,232.80
1,589,947.30
162,686.60
3,986.10
24,091.40
372,052.90
174,806.90
343,972.20
372.50
24.90
73.50
31.20
73.10
2.50
11.90
1.50
19.30
7.30
16.20
60.00
3.10
1,700.00
38.90
31.80
34.40
96.00
32.50
14.10
109.90
85.00
76.00
4.90
2.20
45.60
140.00
62.00
94.00
14.50
449.00
28.00
23.70
105.00
44.90
10.10
0.20
60.00
270.00
16.50
48.10
20.00
50.00
1.10
7.10
0.80
11.00
2.90
11.50
44.00
2.00
1,300.00
27.50
16.30
19.60
70.00
23.80
9.10
75.00
60.20
58.00
4.10
1.40
21.10
89.00
39.10
65.00
9.80
55.00
17.10
13.30
75.00
26.00
5.40
0.10
42.00
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(Rs.)
Highest Price(Rs.)
Lowest Price(Rs.)
Trade Volume
(No.)
Share Volume
(No.)
Turnover (Rs.)
52 Week Highest
Price(Rs.)
52 Week Lowest
Price(Rs.)
0.00
(2.40)
2.40
0.10
(5.00)
0.00
(0.10)
(0.10)
(2.70)
0.00
(0.40)
0.00
0.00
0.00
0.00
0.00
2.80
(4.10)
(0.30)
(0.20)
(1.50)
0.00
(0.60)
0.00
0.00
(1.50)
(3.90)
(1.50)
0.00
(0.10)
(0.40)
(0.60)
(0.60)
0.00
0.00
(0.40)
0.10
0.10
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
18
LAND AND PROPERTY
MANUFACTURING
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
CARGO BOAT
CITY HOUSING
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
KELSEY
ON'ALLY
OVERSEAS REALTY
PDL
R I L PROPERTY
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
ROYAL CERAMIC
SIERRA CABL
SINGER IND.
SWADESHI
SWISSTEK
TEEJAY LANKA
TOKYO CEMENT
TOKYO CEMENT[NON-VOTING]
AGSTAR PLC
ALUMEX PLC
85.00
6.40
24.50
70.80
13.00
51.10
46.50
19.50
91.30
8.00
1,481.70
14.70
15.00
9.90
9.40
42.90
96.70
57.00
156.70
5.50
29.60
51.00
147.00
9.40
111.00
71.00
80.00
119.00
54.70
89.80
127.90
114.90
106.20
11.80
6.20
31.70
150.00
129.00
3.30
167.00
12,812.50
79.40
41.10
77.00
67.90
5.00
24.10
89.90
6.80
23.20
71.20
12.90
42.00
47.00
18.50
85.10
7.90
1,481.70
14.70
16.10
10.90
9.80
42.90
95.50
56.40
156.00
5.30
29.10
51.00
140.00
9.20
97.10
70.20
79.70
119.00
53.90
85.00
127.90
111.10
106.50
12.10
6.10
32.00
149.40
129.80
3.10
150.00
12,812.50
72.00
40.60
75.20
63.10
5.00
22.50
90.00
6.80
24.50
73.90
13.20
49.90
49.70
19.40
90.00
8.10
1,336.00
15.20
16.50
11.40
10.20
35.00
99.00
58.50
159.70
5.50
29.90
51.50
147.00
9.80
113.00
74.50
80.00
118.00
54.50
89.00
132.50
115.00
107.00
12.20
6.30
32.10
150.00
130.50
3.20
160.00
10,149.10
75.00
41.30
77.00
68.00
5.00
24.10
88.00
6.50
23.00
70.70
12.50
42.00
46.60
18.50
82.00
7.90
1,336.00
14.60
14.00
10.10
9.10
35.00
95.30
56.40
156.00
5.30
29.00
50.30
136.00
9.20
94.00
68.10
79.00
112.00
52.00
85.00
132.50
110.00
104.50
11.80
6.10
32.00
148.10
128.50
3.10
150.00
9,615.00
70.00
40.50
75.20
63.10
4.90
22.50
17
9
34
12
36
2
38
162
36
57
4
117
107
325
19
1
14
69
42
21
58
105
724
169
99
529
54
5
43
6
2
19
63
8
86
8
22
52
100
29
16
77
155
90
89
13
199
17,000
9,276
19,547
4,536
94,201
201
11,210
407,175
36,550
244,195
5
567,784
72,333
1,711,131
10,351
19
1,570
34,172
2,516
11,354
10,017
58,928
2,842,028
620,278
29,259
414,220
9,132
25
4,294
5,578
27
118,508
73,677
3,192
966,088
6,006
4,483
71,154
3,308,252
3,462
18
44,242
2,426,321
1,564,611
81,587
44,770
563,403
1,524,435.20
60,985.60
457,607.40
322,179.70
1,219,053.90
8,449.90
530,705.10
7,619,984.60
3,094,829.70
1,958,135.00
6,680.00
8,501,284.10
1,169,258.50
18,353,186.50
102,482.20
665.00
150,503.40
1,944,922.50
396,206.90
60,635.30
292,923.00
3,007,392.60
388,588,293.70
5,964,052.70
2,963,544.00
29,629,518.50
723,968.10
2,830.00
226,304.10
496,022.00
3,577.50
13,623,918.00
7,774,116.70
37,953.40
5,979,814.10
192,432.10
671,313.10
9,246,761.40
10,582,879.40
520,454.50
178,254.20
3,154,487.40
99,495,915.10
119,139,860.50
5,376,157.80
223,073.00
13,057,653.60
115.00
11.70
31.50
90.10
16.80
60.00
61.00
24.40
115.00
9.00
1,849.00
16.70
17.20
11.40
10.30
55.30
135.00
65.60
237.00
8.00
51.00
57.70
179.90
10.40
125.00
98.40
104.50
145.00
72.80
100.00
135.00
119.50
130.50
13.60
6.40
42.90
173.20
134.70
3.80
200.00
15,000.00
80.00
47.80
78.00
70.00
6.80
25.50
75.40
5.10
22.20
63.10
11.00
0.00
45.10
18.50
69.00
7.90
1,130.00
12.10
12.30
6.30
5.00
27.00
85.10
53.00
156.00
4.30
25.50
41.10
136.00
5.30
74.00
63.30
57.30
101.00
52.00
60.00
108.90
95.00
92.00
8.00
5.20
27.00
131.50
113.00
2.90
120.00
9,615.00
62.00
35.00
45.00
40.10
4.20
17.90
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.)
4.90
0.40
(1.30)
0.40
(0.10)
(9.10)
0.50
(1.00)
(6.20)
(0.10)
0.00
0.00
1.10
1.00
0.40
0.00
(1.20)
(0.60)
(0.70)
(0.20)
(0.50)
0.00
(7.00)
(0.20)
(13.90)
(0.80)
(0.30)
0.00
(0.80)
(4.80)
0.00
(3.80)
0.30
0.30
(0.10)
0.30
(0.60)
0.80
(0.20)
(17.00)
0.00
(7.40)
(0.50)
(1.80)
(4.80)
0.00
(1.60)
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
19
MANUFACTURING
MOTORS
OIL PALMS
POWER AND ENERGY
PLANTATIONS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
BOGALA GRAPHITE
BPPL HOLDINGS
RICH PIERIS EXP
BLUE DIAMONDS
BLUE DIAMONDS[NON-VOTING]LANKA CEMENT
AUTODROME
C M HOLDINGS
DIMO
LANKA ASHOK
UNITED MOTORS
BUKIT DARAH
INDO MALAY
SELINSING
LANKA IOC
LAUGFS GAS
LAUGFS GAS[NON-VOTING]
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
MACKWOODS ENERGY
BALANGODA
BOGAWANTALAWA
HORANA
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
MADULSIMA
MALWATTE
MALWATTE[NON-VOTING]
NAMUNUKULA
TALAWAKELLE
WATAWALA
ELPITIYA
HAPUGASTENNE
MASKELIYA
UDAPUSSELLAWA
14.90
15.50
228.00
1.30
0.50
5.20
75.80
76.00
547.40
1,238.70
81.00
262.50
1,429.60
1,102.30
34.30
27.80
24.70
5.90
2.90
21.10
7.50
5.30
2.80
18.90
15.40
26.20
40.70
70.60
86.00
14.90
9.30
5.30
5.00
83.50
47.70
34.80
29.80
27.50
14.90
36.40
14.80
15.20
227.00
1.30
0.50
5.00
75.80
77.00
520.00
1,238.70
77.90
259.50
1,429.60
965.20
33.60
27.70
24.10
6.00
2.80
21.00
7.50
5.40
2.60
18.00
14.50
25.20
40.10
70.00
86.00
14.50
8.80
5.20
4.90
83.00
46.10
34.40
29.00
25.20
14.10
31.00
15.50
15.60
230.00
1.40
0.50
5.30
72.50
77.00
550.00
1,238.90
81.00
265.00
1,424.90
995.00
34.30
28.00
25.00
6.00
3.00
21.20
7.70
5.50
2.70
18.50
15.40
26.90
40.40
72.00
86.00
14.90
9.20
5.40
5.10
83.60
46.60
35.00
29.90
27.50
14.90
35.90
14.80
15.20
225.00
1.20
0.40
5.00
72.50
75.00
516.00
1,110.00
76.10
256.00
1,424.90
960.00
33.40
27.50
24.10
5.80
2.80
20.50
7.50
5.20
2.50
17.70
14.50
25.20
38.00
70.00
86.00
14.20
8.80
5.10
4.80
80.00
46.10
33.60
29.00
25.20
13.80
30.20
7
84
15
22
33
49
1
23
35
7
63
21
1
12
204
54
44
14
29
9
77
17
33
50
51
42
10
53
3
12
46
129
57
10
15
63
57
12
86
42
1,765
496,275
2,288
147,276
579,215
140,510
61
19,104
1,252
53
62,674
1,361
1
113
344,562
20,804
35,301
11,001
79,995
14,791
241,739
27,605
147,763
49,844
83,127
53,017
1,285
12,755
4,702
5,866
46,011
1,126,766
112,576
1,566
3,362
64,111
32,350
842
163,250
11,211
26,379.00
7,627,743.50
521,439.50
192,458.80
266,328.50
707,103.00
4,422.50
1,436,004.00
667,621.90
59,089.90
4,883,070.50
354,649.00
1,424.90
109,456.30
11,618,180.10
577,614.90
866,927.00
64,216.00
231,137.00
310,810.60
1,831,443.80
147,488.10
384,150.10
890,187.70
1,259,218.20
1,384,434.10
51,062.00
894,712.60
404,372.00
85,384.20
416,180.60
5,954,759.90
553,635.10
128,153.50
156,170.20
2,197,938.10
947,280.10
22,009.90
2,295,369.30
370,660.30
18.20
16.00
250.00
2.40
0.80
8.00
85.00
104.00
639.00
1,548.00
99.80
349.40
1,698.90
1,643.90
42.90
40.00
37.50
7.60
3.50
24.50
9.70
6.00
3.60
19.40
15.90
30.00
43.90
73.90
97.20
18.50
9.80
5.50
5.30
99.50
53.50
35.00
31.00
29.90
15.70
38.00
11.00
12.00
200.00
0.70
0.30
4.00
60.00
69.00
511.00
1,000.00
74.00
241.00
1,075.10
950.00
27.70
26.00
23.00
4.80
2.50
18.00
6.90
0.00
2.30
10.60
7.60
15.00
27.40
45.00
48.70
8.80
4.70
2.50
2.50
65.00
29.50
18.40
16.00
14.60
6.00
16.20
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.)
(0.10)
(0.30)
(1.00)
0.00
0.00
(0.20)
0.00
1.00
(27.40)
0.00
(3.10)
(3.00)
0.00
(137.10)
(0.70)
(0.10)
(0.60)
0.10
(0.10)
(0.10)
0.00
0.10
(0.20)
(0.90)
(0.90)
(1.00)
(0.60)
(0.60)
0.00
(0.40)
(0.50)
(0.10)
(0.10)
(0.50)
(1.60)
(0.40)
(0.80)
(2.30)
(0.80)
(5.40)
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
20
STORES AND SUPPLIES
SERVICES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
COLOMBO CITY
GESTETNER
HUNTERS
CEYLON PRINTERS
LAKE HOUSE PRIN.
MERC. SHIPPING
PARAGON
RENUKA CAPITAL
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]
965.80
110.20
419.40
76.00
135.00
64.40
75.50
4.60
2.60
4.60
60.00
11.80
32.00
92.80
52.00
5.50
7.20
63.70
25.90
45.30
1.30
1.20
1,000.00
110.20
419.40
83.70
135.00
64.40
75.50
4.50
2.70
4.60
59.00
11.40
31.40
93.90
51.70
5.60
7.00
62.50
26.30
45.00
1.40
1.20
1,150.00
112.00
400.00
83.70
138.90
58.70
75.50
4.80
2.70
5.00
59.60
11.80
32.40
94.00
53.00
6.00
7.20
62.50
26.30
45.90
1.40
1.30
921.50
105.00
315.00
73.60
135.00
58.70
73.80
4.40
2.60
4.50
58.70
11.40
31.20
92.50
51.70
5.20
6.90
59.00
25.10
44.90
1.30
1.10
158
7
4
14
10
1
9
101
36
179
15
77
50
29
11
150
31
4
9
39
54
44
9,241
83
22
290
1,227
10
730
242,709
54,455
118,770
3,110
2,923,559
13,433
9,237
8,223
513,649
71,203
320
11,840
19,425
236,737
300,053
9,369,049.20
9,164.50
7,866.00
23,061.80
165,653.00
587.00
54,168.00
1,114,956.20
143,018.00
560,788.30
184,457.00
33,619,265.90
428,350.40
863,284.60
428,624.60
2,975,732.90
505,816.40
19,920.10
310,885.00
879,872.20
318,853.40
359,063.70
1,150.00
125.00
485.00
108.00
149.40
91.40
93.00
2,500.00
2.80
5.20
69.90
12.30
39.90
104.90
59.90
7.00
9.10
95.00
33.90
149.90
1.70
1.50
690.00
90.50
315.00
49.00
110.00
58.70
48.60
4.30
1.90
3.20
51.00
10.10
30.80
68.00
47.00
4.00
4.80
46.20
20.00
44.90
0.90
0.80
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.)
34.20
0.00
0.00
7.70
0.00
0.00
0.00
(0.10)
0.10
0.00
(1.00)
(0.40)
(0.60)
1.10
(0.30)
0.10
(0.20)
(1.20)
0.40
(0.30)
0.10
0.00
Change in Price During
the week(Rs.)
Price changes during the week 31-07-2017 to 04-08-2017
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;
21
All Share Index
31-07-2017 01-08-2017 02-08-2017 03-08-2017 04-08-2017
6,637.39 6,604.71 6,585.53 6,571.48 6,567.43
Price Index by Sector - Closing Index for the week /
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
16,539.05 16,519.77 16,487.43 16,514.00 16,547.83
22,710.09 22,490.62 22,311.98 22,315.90 22,356.18
6,350.33 6,349.77 6,313.73 6,266.60 6,271.09
2,771.30 2,749.69 2,737.01 2,747.38 2,721.73
1,861.11 1,854.96 1,850.53 1,836.58 1,836.95
1,023.91 1,005.01 989.67 989.67 986.38
989.69 976.59 971.73 968.13 970.45
2,957.13 2,959.68 2,964.44 2,942.19 2,933.48
37.22 37.22 36.10 35.55 36.56
13,656.37 13,531.16 13,535.13 13,486.82 13,387.51
608.34 604.55 596.24 596.39 589.03
4,545.06 4,468.16 4,487.40 4,469.75 4,435.32
14,673.64 14,645.35 14,680.35 14,602.54 14,617.27
64,252.49 63,498.88 63,260.86 63,260.86 63,201.36
914.59 912.52 910.08 909.05 907.76
138.85 139.02 138.80 138.91 138.20
19,089.93 19,078.00 19,061.98 19,009.63 18,979.39
27,822.29 28,109.27 27,837.20 28,145.78 28,090.75
168.91 168.00 167.40 167.90 167.19
17,209.10 17,209.46 17,141.49 17,112.19 17,044.30
52 Week High
17,058.69
24,238.92
7,224.57
2,855.53
1,915.94
1,045.76
1,161.78
3,160.43
53.37
15,256.54
705.07
4,702.61
16,866.60
73,028.46
941.54
172.38
22,755.58
29,541.52
184.96
18,435.82
6,766.14 5,974.94
14,504.04
20,771.37
6,062.41
2,333.20
1,497.64
787.02
932.26
2,896.08
31.65
10,653.09
580.22
4,078.40
14,196.23
63,201.36
613.07
126.86
15,813.97
23,864.91
162.73
15,507.95
52 Week Low
04-08-2017 28-07-2017 21-07-2017 14-07-2017 05-08-2016 07-08-2015
3,494,105,918.30 2,588,130,897.20 4,290,755,334.10 3,665,363,751.90 4,869,433,100.30 8,480,366,298.50Total Turnover (Rs.)
135,924,510 174,848,035 249,001,681 169,594,599 171,806,420 250,634,846Share Volume (No.)
17,121 18,794 23,445 30,450 28,866 48,277Trades (No.)
5 5 5 5 5 5Market Days
Trading figures for the last four weeks and previous 2 years
698,821,183.66 517,626,179.44 858,151,066.82 733,072,750.38 973,886,620.06 1,696,073,259.70Total Turnover (Rs.)
27,184,902 34,969,607 49,800,336 33,918,920 34,361,284 50,126,969Share Volume (No.)
3,424 3,759 4,689 6,090 5,773 9,655Trades (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 3,811.01 3,789.09 3,789.83 3,781.90 3,784.51 3,933.51 3,398.17
22
31-07-201701-08-201702-08-201703-08-201704-08-2017
Date
508,169,441.70 1,221,211,221.90
978,259,098.50 381,389,595.80 405,076,560.40
Turnover(Rs.)
27,655,536 16,941,855 44,072,841 23,606,987 23,647,291
Shares(No.)
3,750 3,691 3,394 3,145 3,141
Trades(No.)
Current Week /
Trading Statistics on a Daily Basis /
01-08-201602-08-201603-08-201604-08-201605-08-2016
Date
898,059,431.10 1,001,844,721.20 1,410,032,112.80
504,730,046.70 1,054,766,788.50
Turnover(Rs.)
28,518,311 37,640,097 43,585,096 27,220,139 34,842,777
Shares(No.)
4,197 6,852 6,933 5,070 5,814
Trades(No.)
Current Week (Previous Year) /
SAMP
HNB
EXPO
AEL
TFIL
SHL
HHL
UBC
CLPL
PINS
Company ID
SAMPATH
HNB
EXPOLANKA
ACCESS ENG SL
TRADE FINANCE
SOFTLOGIC
HEMAS HOLDINGS
UNION BANK
CEYLON LEATHER
PEOPLE'S INS
Company Name
3.33
1.48
.86
.66
.59
.51
.5
.48
.45
.4
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;
31-JUL-17
31-JUL-17
31-JUL-17
31-JUL-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
01-AUG-17
02-AUG-17
02-AUG-17
02-AUG-17
02-AUG-17
03-AUG-17
Trade Date
ACCESS ENG SL
ACCESS ENG SL
JKH
TEEJAY LANKA
COLD STORES
COMMERCIAL BANK
COMMERCIAL BANK
JKH
JKH
JKH
JKH
JKH
JKH
JKH
JKH
JKH
JKH
EXPOLANKA
JKH
JKH
SEYLAN BANK
ACCESS ENG SL
Company Name
27.00
27.00
174.00
41.10
800.00
138.00
138.00
172.50
172.50
172.50
172.50
172.50
172.50
172.50
172.50
172.50
172.50
6.50
172.50
172.50
58.50
27.00
Price (Rs.)
966,475
1,000,000
333,802
820,000
100,000
195,000
250,000
145,000
196,949
200,000
200,000
200,000
200,000
220,000
247,554
255,000
500,000
20,000,000
212,637
2,500,000
462,766
1,128,825
Quantity
26,094,825.00
27,000,000.00
58,081,548.00
33,702,000.00
80,000,000.00
26,910,000.00
34,500,000.00
25,012,500.00
33,973,702.50
34,500,000.00
34,500,000.00
34,500,000.00
34,500,000.00
37,950,000.00
42,703,065.00
43,987,500.00
86,250,000.00
130,000,000.00
36,679,882.50
431,250,000.00
27,071,811.00
30,478,275.00
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
23
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS INFORMATION TECHNOLOGY
LAND AND PROPERTY MANUFACTURING
MOTORS POWER AND ENERGY
CIFL
TRADE FINANCE
ASIA ASSET
PEOPLE'S INS (+)
MULTI FINANCE
RAIGAM SALTERNS
LUCKY LANKA
THREE ACRE FARMS (+)
CONVENIENCE FOOD
BAIRAHA FARMS
ACCESS ENG SL CIC[CIC.X0000]
EXPOLANKA
SOFTLOGIC
SUNSHINE HOLDING
HAYLEYS
HEMAS HOLDINGS
CEYLON LEATHER
ROYAL PALMS
MAHAWELI REACH
SIGIRIYA VILLAGE
CITRUS LEISURE
PALM GARDEN HOTL
PC HOUSE
MILLENNIUM HOUSE
YORK ARCADE
CITY HOUSING
CARGO BOAT
SERENDIB ENG.GRP
LAXAPANA
PRINTCARE PLC
ROYAL CERAMIC
LANKA WALLTILE
C M HOLDINGS VIDULLANKA
LOTUS HYDRO
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
1.20
44.70
1.60
22.30
12.40
3.00
2.40
125.60
330.00
165.90
26.60 57.00
6.70
12.80
61.30
296.60
147.40
69.80
25.80
19.80
54.50
10.20
32.30
0.20
10.90
16.10
6.80
89.90
9.80
12.10
32.00
129.80
106.50
77.00 5.40
6.00
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
0.90
40.00
1.50
21.40
11.90
2.70
2.30
123.00
326.70
165.00
26.30 56.20
6.50
12.50
60.50
295.00
147.00
63.80
23.00
18.60
52.10
9.80
32.10
0.10
9.90
15.00
6.40
85.00
9.40
11.80
31.70
129.00
106.20
76.00 5.30
5.90
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
33.33
11.75
6.67
4.21
4.20
11.11
4.35
2.11
1.01
0.55
1.14 1.42
3.08
2.40
1.32
0.54
0.27
9.40
12.17
6.45
4.61
4.08
0.62
100.00
10.10
7.33
6.25
5.76
4.26
2.54
0.95
0.62
0.28
1.32 1.89
1.69
Change(%)
Change(%)
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
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
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,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
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
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
24
STORES AND SUPPLIES SERVICES
TRADING
COLOMBO CITY CEYLON PRINTERS
ASIA SIYAKA
TESS AGRO
CFT
RADIANT GEMS
BROWNS
Company Name Company Name
Company Name
1,000.00 83.70
2.70
1.40
5.60
26.30
93.90
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
965.80 76.00
2.60
1.30
5.50
25.90
92.80
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
3.54 10.13
3.85
7.69
1.82
1.54
1.19
Change(%)
Change(%)
Change(%)
iud.fï ku iud.fï ku
iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
Kd;ida epiwT tpiy
25
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
AMANA LIFE (+)
SUMMIT FINANCE
PEOPLE'S MERCH
SINHAPUTHRA FIN[SFL.P0000]
DFCC BANK PLC
CEYLON BEVERAGE
LION BREWERY
RENUKA FOODS
TEA SMALLHOLDER
COLD STORES
DOCKYARD (+)
LANKEM DEV.
MTD WALKERS
CHEMANEX
LANKEM CEYLON
CIC
ADAM INVESTMENTS (+)
FORT LAND
VALLIBEL ONE
DUNAMIS CAPITAL
AITKEN SPENCE
HAYLEYS FABRIC
ODEL PLC
CITRUS HIKKADUWA
SERENDIB HOTELS[SHOT.X0000]
BERUWALA RESORTS
HUNAS FALLS
TANGERINE
ASIRI SURG
DURDANS
ASIRI
LANKA HOSPITALS (+)
ASCOT HOLDINGS
CEYLON GUARDIAN
RENUKA HOLDINGS[RHL.X0000]
CEYLON INV.
RENUKA HOLDINGS
E - CHANNELLING
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
1.40
25.00
15.20
7.90
120.80
552.50
411.70
18.40
38.20
810.00
101.70
3.00
36.50
57.10
41.50
75.00
0.50
20.40
18.80
26.50
62.90
15.50
25.10
14.10
17.50
0.90
41.20
55.00
9.70
86.00
25.70
63.60
28.10
103.00
17.90
55.80
26.40
6.00
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
1.60
27.90
16.50
8.20
125.10
610.00
449.90
19.40
40.00
840.00
107.50
3.10
37.20
63.00
45.00
76.60
0.60
22.00
19.80
27.60
65.10
16.70
25.90
16.80
19.90
1.00
45.00
60.00
9.90
87.50
26.00
64.20
29.60
106.90
18.50
57.30
27.00
6.40
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(12.50)
(10.39)
(7.88)
(3.66)
(3.44)
(9.43)
(8.49)
(5.15)
(4.50)
(3.57)
(5.40)
(3.23)
(1.88)
(9.37)
(7.78)
(2.09)
(16.67)
(7.27)
(5.05)
(3.99)
(3.38)
(7.19)
(3.09)
(16.07)
(12.06)
(10.00)
(8.44)
(8.33)
(2.02)
(1.71)
(1.15)
(0.93)
(5.07)
(3.65)
(3.24)
(2.62)
(2.22)
(6.25)
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;
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
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
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
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
26
LAND AND PROPERTY MANUFACTURING
MOTORS OIL PALMS
POWER AND ENERGY PLANTATIONS
SERVICES TELECOMMUNICATIONS
TRADING
KELSEY
PDL (+)
COLOMBO LAND (+)
OVERSEAS REALTY (+)
R I L PROPERTY
DIPPED PRODUCTS
SINGER IND. (+)
SWISSTEK
TOKYO CEMENT[TKYO.X0000]
ALUMEX PLC
DIMO
UNITED MOTORS
SELINSING
BUKIT DARAH
MACKWOODS ENERGY
PANASIAN POWER
LAUGFS GAS[LGL.X0000]
LANKA IOC
RESUS ENERGY
UDAPUSSELLAWA (+)
HAPUGASTENNE (+)
BOGAWANTALAWA
MADULSIMA (+)
MASKELIYA
RENUKA CAPITAL
JOHN KEELLS
DIALOG (+)
SLT (+)
EASTERN MERCHANT
OFFICE EQUIPMENT
SINGER SRI LANKA (+)
C.W.MACKIE
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
42.00
85.10
23.20
18.50
7.90
97.10
150.00
72.00
63.10
22.50
520.00
77.90
965.20
259.50
2.60
2.80
24.10
33.60
21.00
31.00
25.20
14.50
8.80
14.10
4.50
59.00
11.40
31.40
7.00
62.50
45.00
51.70
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
51.10
91.30
24.50
19.50
8.00
111.00
167.00
79.40
67.90
24.10
547.40
81.00
1,102.30
262.50
2.80
2.90
24.70
34.30
21.10
36.40
27.50
15.40
9.30
14.90
4.60
60.00
11.80
32.00
7.20
63.70
45.30
52.00
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(17.81)
(6.79)
(5.31)
(5.13)
(1.25)
(12.52)
(10.18)
(9.32)
(7.07)
(6.64)
(5.01)
(3.83)
(12.44)
(1.14)
(7.14)
(3.45)
(2.43)
(2.04)
(0.47)
(14.84)
(8.36)
(5.84)
(5.38)
(5.37)
(2.17)
(1.67)
(3.39)
(1.88)
(2.78)
(1.88)
(0.66)
(0.58)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku 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,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT %
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
jw;Nghija epiwT tpiy
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
27
BANKS FINANCE AND INSURANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE
ARPICOARPICOBANK 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
CDBCDBCDBCDB
BBB-
BBB-BBB-BBB-BBB-BBB-BBB-
BB-BB-
AA
AAAAAAAAAAAAAAAAAAAAAAAAAAAA
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
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
07-04-2017
20-02-201706-02-2015
21-06-201703-09-2014
31-05-201719-04-2017
05-07-2017
30-06-2017
05-01-2016
04-07-2016
20-11-201318-12-2014
15-10-2014
10-09-2014
29-08-2016
Last Traded
Date
30/09/1329/12/1430/09/1330/09/1301/10/1201/11/1201/12/1203/09/1229/12/14
29/11/1329/11/1329/12/1625/10/1306/10/15
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
19/12/1303/06/1619/12/1319/12/13
30/09/1829/12/1830/09/1730/09/1830/09/1731/10/1730/11/1702/09/1729/12/19
28/11/1828/11/1828/12/2424/10/2305/10/20
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
19/12/1803/06/2119/12/1819/12/18
MaturityDate
IssuedDate
Code
ALLI/BC/30/09/1800DALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/09/17D20ALLI/BC/31/10/17E20ALLI/BC/30/11/17F20ALLI/BC/02/09/17C20ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/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/19/12/18C15CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16
28/12/1730/09/1729/12/1728/08/1728/08/1728/08/1728/08/1728/12/17
28/08/1729/09/1727/12/1724/10/1704/10/17
27/12/1704/10/1704/10/1728/12/17
28/12/17
04/10/1720/09/1720/09/1720/09/1720/09/1720/09/1729/11/1729/11/1729/11/1724/10/1724/10/1724/10/1724/10/1724/10/1724/10/1704/10/17
16/09/1701/12/1716/12/1716/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
14.88
16.01 9.00
18.25
16.67 15.00
13.34
13.81
9.01
13.00
8.88
12.72
81.57 100.00 100.00 122.85 100.00 100.60 121.00 100.00 100.00
100.00 102.45 100.00 101.50 100.00
100.00 100.00 100.00 100.00
100.00
98.00 100.00 100.00 100.00 96.87
100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00
110.00 100.00 100.00 106.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
Closed End Fund Price changes during the week 31-07-2017 to 04-08-2017
Fund Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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
8.00
107.50
8.00
100.00
8.20
102.10
8.00
100.00
4
7
50,115
1,145
400,923.00
116,102.30
0.00
(7.50)
10.67
145.46
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;
916
16.520202020
9.35
16.6716.7512.6813.758.25
12.688
13.0513.25
12.75
13.0512.0412.048.25
87.75
12.8116
15.2513
12.612.9912.9913.2513.25
9.5
1511.8515.5
16
0122
121212121
124211
2421
1
2221142121222111
4221
28
BANKS FINANCE AND INSURANCECDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
FIRST 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
HDFC
HDFCHDFCHDFC
HDFCHNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
A+A+A+
A+
BBB+BBB+
BB
AAAAAAAA-
AA-AA-
BBB
BBB
A+A+
A+
100
100 100
1,000 100
100 100 100
100 100 100
100 100 100
100
100
100
100
100
100 100 100 100
100
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.)
18-05-2017
30-07-201510-12-201502-12-2014
10-12-2015
11-08-2015
14-08-201401-12-201414-10-2016
30-05-2017
13-01-2017
16-02-2017
17-03-2016
27-07-2017
04-07-201605-05-2017
29-03-2017
22-06-201519-06-2015
19-08-2015
17-06-2016
07-02-2017
11-03-2015
24-01-2017
25-07-2017
21-06-201718-02-2016
Last Traded
Date
03/06/16
12/12/1312/12/1317/06/1301/06/15
12/12/1301/06/1501/06/15
12/03/1412/03/1421/07/15
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
20/11/15
20/11/1524/10/1320/11/15
24/10/1325/05/0707/06/0701/08/0705/09/1115/12/14
15/12/14
01/11/16
13/06/1315/12/14
03/06/21
12/12/1812/12/1817/06/1801/06/18
12/12/1701/06/1901/06/20
12/03/1912/03/1821/07/20
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
20/11/20
20/11/2023/10/1720/11/25
23/10/1831/03/2131/03/2431/07/2204/09/2114/12/17
14/12/24
01/11/23
12/06/1814/12/19
MaturityDate
IssuedDate
Code
CDB/BD/03/06/21-C2350-12.75CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/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/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/17B15HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-
01/12/17
29/12/1730/12/1729/09/1729/12/17
12/12/1729/12/1730/12/17
30/12/1730/12/1730/12/17
29/09/1709/12/1729/09/17
09/12/17
26/10/17
26/10/17
07/09/17
07/09/17
29/09/1729/09/1717/08/1708/11/17
08/11/17
17/08/1716/08/1717/03/18
09/06/18
09/06/18
30/12/17
19/11/17
19/08/1729/09/1718/11/17
30/12/17
29/06/1829/12/1714/12/17
29/12/17
31/10/17
09/06/1829/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
12.68
11.03 9.50 9.00
8.65
9.24
10.00 9.71
20.00
11.22
15.98
11.25
17.96
14.83 10.57
12.71
8.30 8.30
9.00
10.50
11.98
12.20
16.97
13.00
12.00 11.38
100.19
106.75 111.14
1,172.57 100.00
108.29 100.00 101.15
110.34 110.10 100.13
100.00 100.00 98.00
100.00
87.17
100.00
100.00
81.40
88.05 101.13 100.00 100.00
100.00
100.04 100.34 100.00
101.44
100.00
97.02
100.00
100.00 102.00 100.00
109.16 20.90 14.68
100.00 100.00 92.00
100.00
99.85
101.70 89.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
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
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
12.75
13.513.9514.758.35
13.259
9.52
1413.759.75
2012.9910.5
10.4
12
12.25
11.25
10.75
1011.18.24
12.75
12.15
8.338.5
10.625
9.4
9.1
9.5
10.5
13.481512
15.5
16.7511.56.88
8.33
13
147.75
2
2142
221
111
424
2
2
2
2
2
4441
1
211
1
1
1
2
441
100122
2
1
12
29
BANKS FINANCE AND INSURANCE
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLCMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
MERCHANT BANK
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
MERCHANT BANK
MERCANTILE INVNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUSTPAN ASIAPAN ASIAPAN ASIA
PAN ASIAPAN ASIAPAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
AA-
BBB+BBB+BBB+
AA-AA-AA-
AA-AA-AA-
BBB+
A+A+A+A+
A-
BBBBBB
AA-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
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
31-12-201406-06-2017
24-03-201611-08-201529-03-201618-04-2017
06-04-201707-04-201728-04-201707-04-2017
27-04-201704-05-2016
22-06-2015
29-09-201602-02-2017
07-03-201726-05-201710-07-201710-07-2017
29-03-2017
02-12-2016
12-04-201731-12-2014
02-12-2016
13-02-201521-11-2014
29-08-2016
Last Traded
Date
30/08/1328/03/16
01/11/16
29/11/1329/11/1329/11/1326/01/15
26/01/15
26/01/15
24/11/1428/03/1328/03/1328/03/1313/11/14
03/05/17
17/12/1317/12/1317/12/1303/05/1713/11/14
03/05/17
05/11/1424/06/15
19/12/1319/12/1319/12/1319/12/1324/06/1508/11/16
08/11/16
08/11/1619/12/1330/10/1430/10/1429/09/15
29/09/1529/09/1529/09/15
16/11/16
13/11/15
24/09/1424/09/1416/11/16
13/11/15
27/03/13
29/08/2328/03/21
01/11/21
28/11/1828/11/1828/11/1825/01/20
25/01/20
25/01/20
24/11/1927/03/1827/03/1827/03/1812/11/19
02/05/22
16/12/1716/12/1716/12/1702/05/2212/11/19
02/05/22
05/11/1824/06/20
19/12/2519/12/2319/12/1819/12/1824/06/2008/11/21
08/11/21
08/11/2119/12/1830/10/1930/10/1929/09/18
29/09/1929/09/1829/09/19
16/11/20
12/11/19
23/09/1823/09/1716/11/19
12/11/20
26/03/18
MaturityDate
IssuedDate
Code
7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18C16.7MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BD/24/06/20-C2308-0NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2363NTB/BC/19/12/18A13PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2314PABC/BD/29/09/19-C2311-10PLC/BD/16/11/20-C2374-12.25PLC/BD/12/11/19-C2322-9.6PLC/BC/23/09/18B9.625PLC/BC/23/09/17A8.75PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/18C17
29/08/1724/03/18
31/10/17
30/12/1729/12/1728/08/1729/09/17
29/12/17
30/12/17
29/09/1730/12/1728/08/1729/09/1729/12/17
02/11/17
29/09/1728/08/1716/12/1702/11/1730/12/17
02/05/18
04/11/1730/12/17
30/12/1730/12/1730/12/1729/12/17
07/11/17
05/11/17
05/11/1729/12/1728/10/1728/10/1727/09/17
27/09/1727/09/1727/09/17
12/11/17
09/11/17
30/12/1723/09/1712/11/17
11/11/17
30/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
14.18 14.83
13.08 9.79
13.11 13.00
13.00 26.24 13.50 16.69
13.25 12.25
9.75
12.12 14.56
13.77 17.59 16.56 16.23
12.75
12.64
12.53 9.75
12.25
8.35 8.00
11.45
70.13 90.00
100.00
104.00 112.98 102.00 90.84
100.00
100.00
91.24 93.23
102.53 100.00 100.00
100.00
100.00 100.00 102.62 100.00 97.35
100.00
97.10 87.00
101.00 86.00 96.00 96.00 63.81
100.00
100.00
100.00 100.65 99.94
100.00 100.00
100.00 100.00 100.00
100.00
100.00
103.84 101.91 100.00
100.00
107.50
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
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
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
811.25
11.75
1514.5
149
9.1
9.25
917.516.516.78.75
14.5
13.513.2514.2513.89
9
15
10.59.4
1413.913.4
130
12.8
12.65
13.213
9.759.5233
9.5
13.327512.8275
10
12.25
9.6
9.6258.7511.9
9.95
17
11
1
12
124
2
1
41
1242
2
412121
1
11
111201
2
22122
222
2
2
112
1
1
30
BANKS FINANCE AND INSURANCEPEOPLES LEASINGPEOPLES LEASING
RDBRDB
RDB
SAMPATH
SAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATH
SAMPATHSAMPATHSAMPATH
SAMPATHSANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
SENKADAGALASENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCESINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESIYAPATHA FIN
AA-
A+A+
A+
A+
A+
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
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
05-07-201607-12-2016
03-12-2015
04-08-2017
27-09-201607-03-201718-12-2015
10-07-201725-07-2017
30-05-2017
07-03-2017
24-08-2016
30-03-2015
09-03-2017
07-01-2015
08-07-201507-10-2016
18-04-2017
29-03-2017
25-07-2017
27-07-201602-09-2016
02-01-2017
19-02-201502-07-2015
Last Traded
Date
27/03/1316/11/16
30/01/1530/01/15
30/01/15
10/06/16
10/06/1604/12/1312/10/1218/11/15
04/12/1315/12/14
12/10/1218/11/1515/12/14
12/10/1231/12/15
31/12/15
31/12/15
31/12/1523/12/14
15/07/16
23/12/14
15/07/1615/07/16
23/12/14
23/12/14
22/02/1322/02/1322/02/1323/12/14
11/12/1310/11/1610/11/16
10/11/16
10/11/16
10/11/1610/09/1306/04/16
06/04/16
17/06/15
10/09/1324/12/14
26/03/1816/11/21
29/01/2029/01/20
29/01/20
10/06/21
10/06/2104/12/1811/10/1718/11/20
04/12/1814/12/19
11/10/1718/11/2014/12/19
11/10/1731/12/18
31/12/20
31/12/18
31/12/2022/12/18
15/07/21
22/12/20
15/07/2115/07/23
22/12/19
22/12/19
21/02/1821/02/1821/02/1822/12/20
10/12/1809/11/1909/11/19
09/11/20
09/11/18
09/11/2010/09/1806/04/20
06/04/19
17/06/20
10/09/1724/12/19
MaturityDate
IssuedDate
Code
PLC/BC/26/03/18B16.75PLC/BD/16/11/21-C2375-12.6RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BC/04/12/18B13.4SAMP/BC/11/10/17A15SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18A13SAMP/BD/14/12/19-C2271-8.25SAMP/BC/11/10/17B16.5SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2273-8.1SAMP/BC/11/10/17C15.44SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2337-10SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SFCL/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-C2370SFIN/BC/10/09/18C14.5SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/17B14.25SLFL/BD/24/12/19-C2281-
29/12/1712/11/17
30/12/1729/09/17
29/12/17
07/06/18
07/12/1730/12/1728/08/1717/11/17
29/12/1730/12/17
11/10/1717/11/1729/12/17
11/10/1729/12/17
29/12/17
29/12/17
29/12/1722/12/17
13/01/18
22/12/17
13/01/1813/01/18
22/12/17
22/12/17
21/08/1721/08/1721/02/1822/12/17
09/09/1708/11/1708/11/17
08/11/17
08/11/17
08/11/1729/09/1705/10/17
05/10/17
30/12/17
10/09/1730/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
13.09 12.59
11.79
12.25
14.18 18.61 9.93
16.33 15.07
15.44
14.90
12.71
9.92
13.74
8.60
12.23 9.48
14.99
13.74
15.10
13.40 11.99
11.54
9.76 8.88
105.50 100.00
100.00 90.00
100.00
101.36
100.00 98.50 98.00 99.87
96.00 87.00
100.00 100.00 85.00
100.00 100.00
100.00
100.00
100.00 100.00
101.00
94.31
100.00 100.00
100.00
99.99
100.00 106.00 107.21 100.00
100.00 100.00 100.00
100.00
97.00
100.00 102.00 100.00
99.88
100.00
110.00 99.98
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
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
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
16.7512.6
98.71
8.81
12.75
12.4913.4
159.9
138.25
16.511.68
8.1
13.449.6
10.3
9.9
108
13
8.6
12.8713.75
8.35
8.6
14.515
15.58.75
1513.2
13.25
13.75
12.5
13.4514.5
12
11.5
9.95
14.258.9
22
14
2
1
21
122
21
122
22
2
2
22
2
2
22
2
1
12211
422
2
2
242
2
1
41
31
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERYLION BREWERYLION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALAKOTAGALAKOTAGALAKOTAGALA
ABANS PLCABANS PLCABANS PLC
ABANS PLC
ABANS PLC
BBBBBB
AA-AA-
BBB
A+
AA-AA-
AAAAA
BBB-BBB-BBB-BBB-
A-A-
100
100
100 100 100 100
100 1,000 1,000
100
100
100
100
100
100
100 100 100
100
100
100 100 100 100
100 100 100 100 100
100
100 100 100 100
100 100 100
100
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
19-07-2017
29-03-2017
18-04-201724-03-201627-07-201620-07-2016
08-01-2015
13-11-2015
13-06-201728-04-2017
30-06-201713-11-2015
19-07-2017
16-11-2015
29-06-2017
30-03-201623-09-201613-09-201624-03-2016
15-06-201512-10-201616-01-2015
Last Traded
Date
20/09/16
20/09/16
20/02/1420/02/1420/02/1431/03/15
08/12/1417/06/1317/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/1505/08/1404/12/15
06/03/15
06/03/15
31/05/1629/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/1427/05/1427/05/1427/05/14
20/12/1320/12/1326/12/14
26/12/14
26/12/14
20/09/19
20/09/21
20/02/1920/02/1920/02/1931/03/20
08/12/1917/06/1817/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/2005/08/1904/12/20
06/03/20
06/03/19
31/05/1929/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/1926/05/2126/05/2026/05/18
20/12/1820/12/1726/12/17
26/12/19
26/12/18
MaturityDate
IssuedDate
Code
8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5VFIN/BC/20/02/19B15VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25
LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.79
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/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/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-
19/09/17
19/09/17
30/09/1730/03/1829/09/1730/09/17
30/09/1729/09/1729/09/17
17/11/17
17/11/17
17/11/17
17/11/17
29/09/17
29/09/17
02/12/1730/12/1702/12/17
03/09/17
03/09/17
29/11/1730/09/1730/09/1730/09/17
29/09/1729/09/1729/09/1729/09/1729/09/17
30/12/17
29/12/1729/12/1729/12/1729/12/17
29/12/1720/12/1723/12/17
23/12/17
23/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
14.07
13.43
15.01 12.91 13.81 10.48
8.55
10.17
12.50 12.50
12.79 10.47
14.13
10.40
12.75
14.48 14.99 14.74 14.23
9.68 12.91 8.50
98.00
100.00
100.00 106.00 102.00 99.28
100.00 1,160.48 1,000.00
100.00
100.00
100.00
100.00
100.00
100.28
100.00 99.96 94.33
100.00
100.00
100.00 101.49 100.00 95.50
100.00 100.00 100.00 111.80 100.00
95.99
100.00 100.00 100.00 100.00
114.06 101.39 99.35
100.00
100.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
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
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
13
13.5
1515.5
14.7510.25
7.8514
12.79
10.25
10.72
10.95
10.45
9.75
10.25
1212.510.5
7.85
7.6
12.811111
11.25
14.414.4514.3514.1514.15
10.75
14.515
14.7514.25
14.514.258.25
9
8.5
1
1
2142
244
2
2
2
2
2
2
212
2
2
2222
44444
1
2222
222
2
2
32
TRADING
SINGER SRI LANKASINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
100 100
100
100
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
10-02-2016
09-05-2017
Last Traded
Date
15/03/1615/03/16
08/06/15
23/12/14
08/06/15
15/03/1915/03/19
07/06/18
22/12/17
07/06/18
MaturityDate
IssuedDate
Code
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
14/09/1714/09/17
29/12/17
22/12/17
29/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 04-08-2017
8.25
14.74
100.00 100.00
100.00
99.97
95.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
310,378,470
3,000,000
1
301,908,000
3,000,000
1
TODAY PRV.DAY
DEBT MARKET /
CORPORATE DEBT
VALUE OF TURNOVER(Rs.)
VOLUME OF TURNOVER (No.)
TRADES (No.)
0
0
3,000,086
3,325,200
TODAY PRV.DAYGOVT. SECURITIES
VALUE OF TURNOVER(Rs.)
VOLUME OF TURNOVER (No.)
TRADES (No.) 0 1
09-07-2012
02-08-2017
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
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;
kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;
12.510.5
8.6
8.25
9.5
22
2
1
2
33
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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 ASHOK
LANKA CERAMIC
53.90
137.60
105.10
120.80
40.60
233.00
190.00
141.00
79.50
17.80
280.20
103.50
96.00
59.00
15.00
3.80
26.60
56.40
62.90
29.10
93.90
51.00
101.70
6.70
20.40
296.60
147.40
169.80
119.00
1,238.70
127.90
43
158
119
92
10
114
81
123
57
79
564
97
81
161
116
70
417
69
143
58
29
105
120
64
11
67
61
324
5
7
2
54.70
138.50
105.50
125.10
42.00
231.30
188.90
141.70
80.10
18.00
272.10
104.00
96.50
58.50
14.80
3.80
26.30
57.00
65.10
29.60
92.80
51.00
107.50
6.50
22.00
295.00
147.00
174.00
119.00
1,238.70
127.90
54.50
139.00
106.50
126.80
41.70
234.90
192.00
142.00
80.50
18.00
281.00
104.50
96.00
59.00
15.40
4.00
27.00
58.50
65.70
29.90
94.00
51.50
107.50
6.70
21.80
297.00
149.00
174.00
118.00
1,238.90
132.50
72.80
151.90
120.00
140.00
56.80
250.00
210.00
174.00
85.00
27.20
300.00
124.90
100.00
69.00
17.60
4.60
27.70
65.60
80.00
51.00
104.90
57.70
110.00
7.30
24.50
309.00
154.90
180.00
145.00
1,548.00
135.00
52.00
128.50
102.30
110.00
34.00
212.00
.00
126.90
71.20
14.80
231.40
95.20
83.50
51.50
13.10
3.40
23.00
53.00
55.00
25.50
68.00
41.10
65.30
5.60
17.50
255.00
86.00
133.90
101.00
1,000.00
108.90
4,294
1,062,322
158,783
64,601
1,970
258,017
194,772
36,126
236,721
82,505
489,294
67,304
508,140
760,647
1,134,725
284,989
9,279,069
34,172
72,577
10,017
9,237
58,928
46,835
20,612,480
1,281
48,869
187,455
6,936,120
25
53
27
52.00
137.00
105.00
120.00
40.10
230.00
185.00
139.00
79.40
17.50
266.20
102.40
94.00
57.90
14.60
3.70
26.20
56.40
62.70
29.00
92.50
50.30
100.60
6.40
19.60
295.00
145.00
169.50
112.00
1,110.00
132.50
(0.80)
(0.90)
(0.40)
(4.30)
(1.40)
1.70
1.10
(0.70)
(0.60)
(0.20)
8.10
(0.50)
(0.50)
0.50
0.20
0.00
0.30
(0.60)
(2.20)
(0.50)
1.10
0.00
(5.80)
0.20
(1.60)
1.60
0.40
(4.20)
0.00
0.00
0.00
226,304.10
146,307,517.20
16,781,467.60
7,820,366.80
79,991.80
60,005,274.30
37,077,371.60
5,092,173.20
18,937,499.00
1,455,546.90
134,436,168.00
6,918,459.50
48,744,609.30
44,578,180.60
17,000,244.40
1,090,876.90
248,829,622.20
1,944,922.50
4,617,834.90
292,923.00
863,284.60
3,007,392.60
4,896,951.20
134,091,509.70
26,666.70
14,460,494.90
27,547,812.00
***************
2,830.00
59,089.90
3,577.50
34
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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 TILES
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
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
RENUKA CAPITAL
ABANS
CEYLON LEATHER
DANKOTUWA PORCELHAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
RADIANT GEMS
111.10
106.50
41.50
12.10
36.50
62.50
26.40
17.90
12.10
129.80
3.10
12.80
1.00
2.60
9.80
18.80
83.70
110.20
135.00
75.50
32.00
4.50
95.50
69.80
9.20
15.50
79.70
42.00
13.50
26.30
19
63
16
8
19
4
36
5
172
52
100
126
43
33
19
84
14
7
10
9
8
101
14
6
169
151
54
2
201
9
114.90
106.20
45.00
11.80
37.20
63.70
27.00
18.50
12.10
129.00
3.30
12.50
1.00
2.80
9.40
19.80
76.00
110.20
135.00
75.50
31.70
4.60
96.70
63.80
9.40
16.70
80.00
51.10
13.60
25.90
115.00
107.00
45.00
12.20
38.00
62.50
27.50
18.50
12.50
130.50
3.20
13.00
1.10
2.70
10.20
19.40
83.70
112.00
138.90
75.50
32.10
4.80
99.00
70.00
9.80
16.60
80.00
49.90
14.40
26.30
119.50
130.50
88.00
13.60
48.00
95.00
28.00
23.70
13.40
134.70
3.80
15.20
2.10
3.60
10.30
22.90
108.00
125.00
149.40
93.00
42.90
2,500.00
135.00
77.50
10.40
18.90
104.50
60.00
14.50
33.90
95.00
92.00
40.00
8.00
32.50
46.20
17.10
13.30
7.50
113.00
2.90
11.70
.70
2.30
5.00
16.20
49.00
90.50
110.00
48.60
27.00
4.30
85.10
50.10
5.30
13.20
57.30
.00
9.80
20.00
118,508
73,677
1,839
3,192
7,596
320
61,806
8,812
547,200
71,154
3,308,252
1,822,522
559,790
147,763
10,351
52,466
290
83
1,227
730
6,006
242,709
1,570
262
620,278
197,119
9,132
201
880,253
11,840
110.00
104.50
41.00
11.80
36.50
59.00
25.30
17.90
12.10
128.50
3.10
12.50
.90
2.50
9.10
18.70
73.60
105.00
135.00
73.80
32.00
4.40
95.30
63.00
9.20
15.50
79.00
42.00
13.30
25.10
(3.80)
0.30
(3.50)
0.30
(0.70)
(1.20)
(0.60)
(0.60)
0.00
0.80
(0.20)
0.30
0.00
(0.20)
0.40
(1.00)
7.70
0.00
0.00
0.00
0.30
(0.10)
(1.20)
6.00
(0.20)
(1.20)
(0.30)
(9.10)
(0.10)
0.40
13,623,918.00
7,774,116.70
77,488.10
37,953.40
282,139.70
19,920.10
1,589,947.30
162,686.60
6,675,827.30
9,246,761.40
10,582,879.40
23,168,316.30
552,673.00
384,150.10
102,482.20
994,655.90
23,061.80
9,164.50
165,653.00
54,168.00
192,432.10
1,114,956.20
150,503.40
17,866.00
5,964,052.70
3,125,571.50
723,968.10
8,449.90
12,234,046.20
310,885.00
35
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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
REGNIS
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
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
MAHAWELI REACH
PALM GARDEN HOTLRENUKA CITY HOT.
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWA
149.40
150.00
40.60
1.30
.50
35.10
54.30
54.30
19.60
10.20
31.80
19.10
9.50
81.00
19.20
41.20
6.20
10.50
14.80
19.80
32.30
310.00
17.50
54.50
20.70
55.00
1.30
8.00
.90
14.10
4.20
22
29
155
22
33
82
29
19
19
31
10
21
33
3
10
34
52
113
91
24
22
2
9
5
40
7
56
2
31
20
12
150.00
167.00
41.10
1.30
.50
36.00
56.00
59.00
19.50
9.80
31.80
19.10
9.60
82.50
20.90
45.00
6.40
10.90
15.20
18.60
32.10
310.00
19.90
52.10
20.60
60.00
1.30
8.10
1.00
16.80
4.20
150.00
160.00
41.30
1.40
.50
37.00
56.50
59.00
20.50
10.40
34.20
20.40
9.90
83.00
20.00
44.90
6.50
11.10
15.30
21.90
33.40
298.00
18.30
55.00
21.80
58.00
1.40
8.50
1.00
15.80
4.30
173.20
200.00
47.80
2.40
.80
55.00
63.00
72.50
34.00
15.00
44.80
28.00
12.90
113.00
24.50
71.80
8.70
12.50
18.00
23.00
40.00
372.50
24.90
73.50
31.20
73.10
2.50
11.90
1.50
19.30
7.30
131.50
120.00
35.00
.70
.30
34.00
52.50
54.00
15.00
6.30
30.00
10.00
9.00
80.60
17.00
40.90
4.70
9.80
14.50
18.00
23.50
270.00
16.50
48.10
20.00
50.00
1.10
7.10
.80
11.00
2.90
4,483
3,462
2,426,321
147,276
579,215
53,513
10,617
15,991
5,220
46,481
4,314
4,272
18,137
211
1,036
3,093
65,759
128,233
114,405
535,188
27,630
26
1,759
720
11,310
326
256,803
954
261,120
2,772
22,122
148.10
150.00
40.50
1.20
.40
35.00
54.00
54.00
19.50
9.80
31.80
18.50
9.50
81.00
19.00
40.90
6.10
10.40
14.50
19.00
30.00
292.00
17.50
54.50
20.40
55.00
1.20
8.00
.90
14.00
4.20
(0.60)
(17.00)
(0.50)
0.00
0.00
(0.90)
(1.70)
(4.70)
0.10
0.40
0.00
0.00
(0.10)
(1.50)
(1.70)
(3.80)
(0.20)
(0.40)
(0.40)
1.20
0.20
0.00
(2.40)
2.40
0.10
(5.00)
0.00
(0.10)
(0.10)
(2.70)
0.00
671,313.10
520,454.50
99,495,915.10
192,458.80
266,328.50
1,902,078.90
584,650.50
879,779.30
105,127.20
469,719.30
142,027.00
80,916.20
173,938.40
17,111.00
20,265.00
127,139.50
414,541.10
1,381,459.70
1,690,640.30
10,700,932.80
836,768.00
7,712.00
30,783.30
39,290.00
234,306.00
18,109.00
332,561.80
7,657.00
251,390.80
40,019.50
94,591.50
36
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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
FORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSNUWARA ELIYA
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
TRANS ASIA
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CDB
CDB
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NATION LANKA
PEOPLE'S MERCH
PEOPLES LEASING
S M B LEASING
S M B LEASING
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.
VALLIBEL FINANCE
12.10
45.00
2.20
1,305.70
30.00
21.10
25.80
79.60
70.10
149.90
1.60
7.50
65.00
56.60
88.00
103.00
55.80
78.60
26.50
36.90
53.40
135.10
108.00
14.30
1.20
15.20
17.00
.70
.30
17.30
5.20
2.30
70.60
18
3
44
3
19
1
9
4
64
1
82
27
28
14
74
26
42
1
71
542
36
51
74
42
33
50
156
32
35
53
17
35
154
12.50
45.00
2.20
1,305.70
30.00
21.10
23.00
83.70
72.10
149.90
1.50
7.50
66.00
56.00
89.10
106.90
57.30
78.60
27.60
36.00
55.20
136.00
110.00
14.40
1.20
16.50
17.10
.70
.30
17.40
5.00
2.30
71.00
12.20
46.00
2.30
1,399.90
31.70
21.00
27.10
89.90
73.00
150.00
1.70
7.80
66.00
59.00
90.00
109.90
58.00
84.60
27.70
37.00
53.50
136.50
111.50
15.00
1.30
16.40
17.30
.80
.40
18.00
5.30
2.30
74.90
16.20
60.00
3.10
1,700.00
38.90
31.80
34.40
96.00
1,300.00
215.00
1.70
13.20
83.50
76.90
116.80
140.00
62.00
94.00
29.70
37.00
56.00
145.00
118.90
16.50
2.00
23.00
19.30
1.00
.40
22.00
9.30
4.20
74.90
11.50
44.00
2.00
1,300.00
27.50
16.30
19.60
70.00
52.30
148.00
1.20
5.20
56.10
48.00
84.50
89.00
39.10
65.00
.00
19.00
40.00
118.00
59.00
10.60
.90
9.40
15.30
.40
.20
16.60
4.60
1.80
55.20
19,533
25
75,317
8
4,860
20
615
136
34,385
1
2,470,853
40,193
50,641
9,785
67,219
4,545
13,560
1
22,746
738,545
24,733
18,081
99,725
61,875
529,248
75,606
242,987
492,928
601,868
143,837
1,872
77,167
165,910
12.00
46.00
2.10
1,325.00
29.60
21.00
23.10
77.60
70.00
150.00
1.50
7.40
65.00
56.50
85.50
101.10
55.00
84.60
26.20
36.00
50.50
133.10
108.00
14.00
1.20
15.00
16.80
.70
.30
17.20
5.00
2.20
70.00
(0.40)
0.00
0.00
0.00
0.00
0.00
2.80
(4.10)
(2.00)
0.00
0.10
0.00
(1.00)
0.60
(1.10)
(3.90)
(1.50)
0.00
(1.10)
0.90
(1.80)
(0.90)
(2.00)
(0.10)
0.00
(1.30)
(0.10)
0.00
0.00
(0.10)
0.20
0.00
(0.40)
235,570.30
1,150.00
163,367.50
10,774.90
145,865.00
420.00
14,597.50
10,929.10
2,455,792.20
150.00
3,957,386.10
304,104.50
3,296,853.20
554,160.00
5,915,489.00
472,863.20
763,219.50
84.60
620,798.50
26,935,743.80
1,279,253.50
2,445,494.90
10,935,218.30
891,863.50
640,137.60
1,145,919.60
4,136,993.40
346,110.40
183,090.80
2,564,762.30
9,763.10
170,613.90
11,873,698.20
37
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
ABANS FINANCIAL
ADAM INVESTMENTSASIA SIYAKA
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
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
CARGILLS
CFT
TESS AGRO
TESS AGRO
27.60
.50
2.70
47.00
42.10
95.10
15.60
42.50
3.00
39.90
4.10
12.40
10.60
12.70
4.80
40.00
25.00
6.20
44.70
1.20
1.30
33.60
27.70
24.10
200.60
5.60
1.40
1.20
13
454
36
5
10
10
42
84
9
8
50
5
55
3
7
63
63
86
16
441
81
204
54
44
13
150
54
44
27.00
.60
2.60
47.40
42.40
95.10
16.10
43.50
3.10
39.90
4.10
11.90
10.90
12.80
4.80
41.00
27.90
6.20
40.00
.90
1.30
34.30
27.80
24.70
206.00
5.50
1.30
1.20
28.00
.60
2.70
47.00
42.50
105.00
16.30
44.40
3.10
39.90
4.20
12.80
11.10
12.80
5.00
41.00
27.00
6.60
44.90
1.40
1.40
34.30
28.00
25.00
209.00
6.00
1.40
1.30
53.90
2.60
2.80
70.00
103.90
105.00
17.40
77.00
4.00
44.90
4.20
19.30
18.50
21.00
6.30
44.90
35.00
6.70
57.40
2.30
2.00
42.90
40.00
37.50
220.50
7.00
1.70
1.50
23.00
.40
1.90
40.00
9.10
75.00
9.50
39.00
2.40
26.00
1.90
11.10
9.00
10.40
4.60
29.00
24.70
3.20
28.00
.60
.60
27.70
26.00
23.00
159.50
4.00
.90
.80
868
17,860,267
54,455
220
131
38
62,425
311,039
25,882
611
820,000
300
15,892
5,102
1,360
99,892
13,575
288,777
3,739
6,909,364
1,434,215
344,562
20,804
35,301
1,544
513,649
236,737
300,053
26.40
.40
2.60
46.50
41.50
104.80
15.00
42.50
2.90
37.50
4.00
12.20
10.50
12.70
4.80
37.00
24.70
6.00
37.00
1.00
1.20
33.40
27.50
24.10
200.50
5.20
1.30
1.10
0.60
(0.10)
0.10
(0.40)
(0.30)
0.00
(0.50)
(1.00)
(0.10)
0.00
0.00
0.50
(0.30)
(0.10)
0.00
(1.00)
(2.90)
0.00
4.70
0.30
0.00
(0.70)
(0.10)
(0.60)
(5.40)
0.10
0.10
0.00
23,129.50
8,881,718.40
143,018.00
10,290.00
5,516.20
3,986.10
963,792.00
13,516,298.60
76,207.80
24,091.40
3,324,321.70
3,750.00
167,841.30
64,795.60
6,612.20
4,002,375.60
356,683.00
1,854,121.10
148,131.50
8,358,076.80
1,864,570.70
11,618,180.10
577,614.90
866,927.00
313,700.70
2,975,732.90
318,853.40
359,063.70
38
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD, BEVERAGE & TOBACCO
MAIN BOARD
BAIRAHA FARMS
BALANGODA
BOGAWANTALAWA
BUKIT DARAH
CARSONS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOODDILMAH CEYLON
GRAIN ELEVATORS
HORANA
INDO MALAY
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
KOTMALE HOLDINGSLANKEM DEV.
LION BREWERY
LMF
MADULSIMA
MALWATTE
MALWATTE
MELSTACORP
NAMUNUKULA
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS
SELINSING
SUNSHINE HOLDING
TALAWAKELLE
TEA SMALLHOLDER
THREE ACRE FARMSWATAWALA
165.90
18.00
14.50
259.50
157.50
951.00
810.00
330.00
582.90
70.20
25.20
1,429.60
40.10
70.00
86.00
14.50
200.80
3.00
411.70
150.00
8.80
5.20
4.90
65.00
83.00
1,933.20
3.00
18.40
17.20
965.20
61.30
46.10
38.20
125.60
34.40
59
50
51
21
25
17
59
12
2
529
42
1
10
53
3
12
2
36
15
8
46
129
57
41
10
43
76
14
6
12
23
15
1
121
63
165.00
18.90
15.40
262.50
160.00
958.30
840.00
326.70
582.90
71.00
26.20
1,429.60
40.70
70.60
86.00
14.90
200.80
3.10
449.90
153.50
9.30
5.30
5.00
66.80
83.50
1,969.10
3.10
19.40
17.50
1,102.30
60.50
47.70
40.00
123.00
34.80
170.00
18.50
15.40
265.00
159.90
960.00
845.00
330.00
585.00
74.50
26.90
1,424.90
40.40
72.00
86.00
14.90
220.00
3.00
450.00
150.00
9.20
5.40
5.10
67.50
83.60
1,975.00
3.10
19.00
17.40
995.00
62.00
46.60
38.20
127.00
35.00
198.00
19.40
15.90
349.40
230.00
1,030.00
1,000.00
444.90
820.00
98.40
30.00
1,698.90
43.90
73.90
97.20
18.50
310.00
5.20
509.90
154.90
9.80
5.50
5.30
69.50
99.50
2,380.00
3.50
23.60
21.40
1,643.90
64.90
53.50
41.90
152.00
35.00
156.30
10.60
7.60
241.00
150.10
797.00
.00
276.50
550.00
63.30
15.00
1,075.10
27.40
45.00
48.70
8.80
.00
2.20
.00
108.00
4.70
2.50
2.50
54.90
65.00
1,925.20
2.60
16.70
14.30
950.00
.00
29.50
20.00
115.00
18.40
43,761
49,844
83,127
1,361
563
14,345
109,500
163
30
414,220
53,017
1
1,285
12,755
4,702
5,866
2
185,151
810
2,089
46,011
1,126,766
112,576
37,115
1,566
731
759,913
4,651
5,104
113
22,336
3,362
200
40,818
64,111
164.50
17.70
14.50
256.00
157.10
950.00
800.00
276.50
585.00
68.10
25.20
1,424.90
38.00
70.00
86.00
14.20
219.50
2.90
410.10
133.00
8.80
5.10
4.80
64.60
80.00
1,925.20
3.00
18.40
16.60
960.00
59.00
46.10
38.20
121.50
33.60
0.90
(0.90)
(0.90)
(3.00)
(2.50)
(7.30)
(30.00)
3.30
0.00
(0.80)
(1.00)
0.00
(0.60)
(0.60)
0.00
(0.40)
0.00
(0.10)
(38.20)
(3.50)
(0.50)
(0.10)
(0.10)
(1.80)
(0.50)
(35.90)
(0.10)
(1.00)
(0.30)
(137.10)
0.80
(1.60)
(1.80)
2.60
(0.40)
7,225,840.30
890,187.70
1,259,218.20
354,649.00
88,673.00
13,637,811.00
87,673,229.20
53,117.00
17,550.00
29,629,518.50
1,384,434.10
1,424.90
51,062.00
894,712.60
404,372.00
85,384.20
439.50
549,101.00
337,021.80
313,265.00
416,180.60
5,954,759.90
553,635.10
2,418,119.50
128,153.50
1,422,098.40
2,320,499.10
85,732.00
87,806.40
109,456.30
1,332,709.80
156,170.20
7,640.00
5,127,841.70
2,197,938.10
39
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
BROWNS CAPITAL
BROWNS INVSTMNTSCEYLON BEVERAGE
ELPITIYA
HAPUGASTENNE
HARISCHANDRA
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA
ASIRI
ASIRI SURG
DURDANS
DURDANS
LANKA HOSPITALS
MULLERS
NAWALOKA
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
SWADESHI
BPPL HOLDINGS
3.90
3.10
552.50
29.00
25.20
1,355.00
5.90
144.80
2.40
1.30
14.10
3.00
31.00
25.70
9.70
86.00
73.00
63.60
1.10
4.70
6.00
1.90
.20
*********
15.20
415
157
29
57
12
1
35
11
12
42
86
330
42
30
30
12
5
14
22
38
30
4
11
16
84
3.90
3.20
610.00
29.80
27.50
1,355.00
5.90
148.00
2.30
1.30
14.90
2.70
36.40
26.00
9.90
87.50
73.00
64.20
1.10
4.70
6.40
1.90
.20
*********
15.50
4.10
3.20
589.00
29.90
27.50
1,500.00
6.10
147.00
2.40
1.40
14.90
3.10
35.90
26.50
9.90
89.90
73.10
65.00
1.20
4.80
6.50
1.90
.20
*********
15.60
4.20
3.50
745.00
31.00
29.90
3,000.00
8.20
172.00
3.70
2.20
15.70
3.10
38.00
32.50
14.10
109.90
85.00
76.00
1.40
4.90
10.10
2.20
.40
*********
16.00
.80
1.20
550.10
16.00
14.60
1,355.00
3.80
140.10
1.70
1.00
6.00
1.80
16.20
23.80
9.10
75.00
60.20
58.00
.90
4.10
5.40
1.40
.10
9,615.00
12.00
17,446,567
1,718,984
2,924
32,350
842
1
149,057
638
28,960
305,406
163,250
3,358,072
11,211
208,314
32,400
461
1,920
154,547
78,194
233,337
59,082
5,250
13,232
18
496,275
3.70
3.00
550.10
29.00
25.20
1,500.00
5.80
144.00
2.30
1.20
13.80
2.80
30.20
25.10
9.60
86.00
73.00
63.50
1.00
4.60
6.00
1.80
.10
9,615.00
15.20
0.00
(0.10)
(57.50)
(0.80)
(2.30)
0.00
0.00
(3.20)
0.10
0.00
(0.80)
0.30
(5.40)
(0.30)
(0.20)
(1.50)
0.00
(0.60)
0.00
0.00
(0.40)
0.00
0.00
0.00
(0.30)
68,514,726.20
5,351,586.40
1,615,552.00
947,280.10
22,009.90
1,500.00
880,364.60
93,048.00
66,758.00
396,928.90
2,295,369.30
10,149,594.30
370,660.30
5,494,780.80
313,961.30
39,656.20
140,162.50
9,817,469.30
89,531.80
1,080,976.60
372,052.90
9,470.00
2,616.40
178,254.20
7,627,743.50
40
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
INSURANCE
MATERIALS
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
A I A INSURANCE
CEYLINCO INS.
CEYLINCO INS.
HNB ASSURANCE
JANASHAKTHI INS.
PEOPLE'S INS
UNION ASSURANCE
AMANA LIFE
AMANA TAKAFUL
ARPICO INSURANCE
Softlogic Life
ACL PLASTICS
ACME
CHEMANEX
CHEVRON
CIC
CIC
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE
RICH PIERIS EXP
LANKA CEMENT
308.20
1,479.40
908.20
64.50
15.60
22.30
146.50
1.40
.90
17.00
22.60
156.00
5.30
57.10
140.00
75.00
57.00
97.10
164.90
315.00
85.00
6.10
72.00
75.20
63.10
5.00
22.50
14.80
227.00
5.00
8
8
10
8
83
134
5
8
80
39
20
42
21
12
724
37
24
99
5
1
6
86
77
90
89
13
199
7
15
49
305.50
1,500.00
908.20
64.80
15.70
21.40
145.00
1.60
.90
17.00
22.50
156.70
5.50
63.00
147.00
76.60
56.20
111.00
164.90
315.00
89.80
6.20
79.40
77.00
67.90
5.00
24.10
14.90
228.00
5.20
308.20
1,521.00
950.00
66.30
15.90
22.50
146.50
1.50
.90
17.00
23.00
159.70
5.50
64.50
147.00
77.00
57.00
113.00
161.20
291.10
89.00
6.30
75.00
77.00
68.00
5.00
24.10
15.50
230.00
5.30
354.90
1,720.00
950.00
70.00
18.70
23.70
165.00
1.90
1.30
20.00
24.90
237.00
8.00
67.50
179.90
104.00
81.90
125.00
170.00
377.00
100.00
6.40
80.00
78.00
70.00
6.80
25.50
18.20
250.00
8.00
256.10
.00
700.00
52.00
15.00
16.50
127.00
1.10
.60
11.30
18.60
156.00
4.30
53.10
136.00
70.70
55.00
74.00
140.00
286.00
60.00
5.20
62.00
45.00
40.10
4.20
17.90
11.00
200.00
4.00
305
181
39
2,080
114,076
543,259
1,121
14,284
870,982
81,782
17,407
2,516
11,354
27,377
2,842,028
22,186
986
29,259
138
4
5,578
966,088
44,242
1,564,611
81,587
44,770
563,403
1,765
2,288
140,510
308.20
1,400.10
857.10
64.50
15.40
21.40
140.10
1.40
.80
16.30
22.00
156.00
5.30
55.00
136.00
70.70
55.50
94.00
160.10
291.10
85.00
6.10
70.00
75.20
63.10
4.90
22.50
14.80
225.00
5.00
2.70
(20.60)
0.00
(0.30)
(0.10)
0.90
1.50
(0.20)
0.00
0.00
0.10
(0.70)
(0.20)
(5.90)
(7.00)
(1.60)
0.80
(13.90)
0.00
0.00
(4.80)
(0.10)
(7.40)
(1.80)
(4.80)
0.00
(1.60)
(0.10)
(1.00)
(0.20)
94,001.00
262,049.20
35,495.90
134,191.80
1,767,531.80
12,010,874.40
163,498.00
20,798.60
703,556.00
1,356,193.60
392,837.20
396,206.90
60,635.30
1,525,133.80
388,588,293.70
1,665,745.90
55,929.00
2,963,544.00
22,094.90
1,164.40
496,022.00
5,979,814.10
3,154,487.40
119,139,860.50
5,376,157.80
223,073.00
13,057,653.60
26,379.00
521,439.50
707,103.00
41
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
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
PHARMACEUTICALS, BIOTECHNOLOGY & LIF
REAL ESTATE
RETAILING
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MORISONS
ASCOT HOLDINGS
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY
PDL
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS
STANDARD CAPITAL
YORK ARCADE
MILLENNIUM HOUSE
HUEJAY
AUTODROME
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANTHUNTERS
SINGER SRI LANKA
UNITED MOTORS
426.30
28.10
46.20
89.90
6.80
1,000.00
23.20
71.20
12.90
72.00
47.00
18.50
85.10
7.90
1,481.70
14.70
60.00
16.10
10.90
42.90
75.80
77.00
51.70
520.00
7.00
419.40
45.00
77.90
4
12
22
17
9
158
34
12
36
14
38
162
36
57
4
117
3
107
325
1
1
23
11
35
31
4
39
63
426.30
29.60
46.10
85.00
6.40
965.80
24.50
70.80
13.00
72.40
46.50
19.50
91.30
8.00
1,481.70
14.70
60.00
15.00
9.90
42.90
75.80
76.00
52.00
547.40
7.20
419.40
45.30
81.00
470.00
29.50
46.20
90.00
6.80
1,150.00
24.50
73.90
13.20
78.90
49.70
19.40
90.00
8.10
1,336.00
15.20
65.00
16.50
11.40
35.00
72.50
77.00
53.00
550.00
7.20
400.00
45.90
81.00
525.00
45.60
60.00
115.00
11.70
1,150.00
31.50
90.10
16.80
449.00
61.00
24.40
115.00
9.00
1,849.00
16.70
100.00
17.20
11.40
55.30
85.00
104.00
59.90
639.00
9.10
485.00
149.90
99.80
321.00
21.10
42.00
75.40
5.10
690.00
22.20
63.10
11.00
55.00
45.10
18.50
69.00
7.90
1,130.00
12.10
54.00
12.30
6.30
27.00
60.00
69.00
47.00
511.00
4.80
315.00
44.90
74.00
23
1,127
7,462
17,000
9,276
9,241
19,547
4,536
94,201
6,097
11,210
407,175
36,550
244,195
5
567,784
1,311
72,333
1,711,131
19
61
19,104
8,223
1,252
71,203
22
19,425
62,674
361.10
28.00
46.00
88.00
6.50
921.50
23.00
70.70
12.50
72.00
46.60
18.50
82.00
7.90
1,336.00
14.60
60.00
14.00
10.10
35.00
72.50
75.00
51.70
516.00
6.90
315.00
44.90
76.10
0.00
(1.50)
0.10
4.90
0.40
34.20
(1.30)
0.40
(0.10)
(0.40)
0.50
(1.00)
(6.20)
(0.10)
0.00
0.00
0.00
1.10
1.00
0.00
0.00
1.00
(0.30)
(27.40)
(0.20)
0.00
(0.30)
(3.10)
9,329.30
32,063.00
343,972.20
1,524,435.20
60,985.60
9,369,049.20
457,607.40
322,179.70
1,219,053.90
439,232.80
530,705.10
7,619,984.60
3,094,829.70
1,958,135.00
6,680.00
8,501,284.10
78,670.00
1,169,258.50
18,353,186.50
665.00
4,422.50
1,436,004.00
428,624.60
667,621.90
505,816.40
7,866.00
879,872.20
4,883,070.50
42
Price changes during the week 31-07-2017 to 04-08-2017i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
Company Name Prv. Week'sClose Price
(Rs.)
Cur. Week'sClose Price
(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,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ,
fjkiùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=< wju ñ,
fle;j thuepiwT tpiy
,t;thuepiwT tpiy
cah;e;jtpiy
Fiwe;jtpiy
thuj;jpd;tpiymirT
tpahghumsTfs
myFmsTfs;
Gus;T 52thucaHtpiy
52thuFiwe;jtpiy
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UTILITIES
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MAIN BOARD
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG
SLT
MERC. SHIPPING
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
4.60
59.00
25.10
.20
11.40
31.40
64.40
6.00
2.80
21.00
7.50
5.40
179
15
34
62
77
50
1
14
29
9
77
17
4.60
60.00
25.90
.10
11.80
32.00
64.40
5.90
2.90
21.10
7.50
5.30
5.00
59.60
26.00
.20
11.80
32.40
58.70
6.00
3.00
21.20
7.70
5.50
5.20
69.90
27.40
.20
12.30
39.90
91.40
7.60
3.50
24.50
9.70
6.00
3.20
51.00
19.00
.10
10.10
30.80
58.70
4.80
2.50
18.00
6.90
.00
118,770
3,110
4,860
1,745,358
2,923,559
13,433
10
11,001
79,995
14,791
241,739
27,605
4.50
58.70
25.00
.10
11.40
31.20
58.70
5.80
2.80
20.50
7.50
5.20
0.00
(1.00)
(0.80)
0.10
(0.40)
(0.60)
0.00
0.10
(0.10)
(0.10)
0.00
0.10
560,788.30
184,457.00
123,194.90
174,806.90
33,619,265.90
428,350.40
587.00
64,216.00
231,137.00
310,810.60
1,831,443.80
147,488.10
43
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
4,333,560,000.00
387,527,536,809.90
540,650,927,432.50
4,342,977,061.00
44,972,277,748.40
136,871,173,678.90
263,994,713,775.90
27,237,350,087.40
75,384,658,080.00
743,829,330,697.40
59,425,932,951.30
5,920,382,231.40
74,304,612,806.20
94,558,520,864.70
2,729,896,300.00
57,037,216,354.90
49,118,758,881.80
68,680,000.20
149,331,191,817.00
167,000,913.00
12,939,482,512.00
226,304.10
546,325,747.10
1,712,717,918.80
1,559,435.60
123,681,812.80
21,166,189.40
125,873,716.60
13,062,722.00
3,967,350.70
257,875,129.60
17,360,677.80
7,805,997.70
16,941,027.50
543,960,737.80
9,329.30
55,081,977.50
9,681,738.30
174,806.90
34,047,616.30
587.00
2,585,095.50
43
1,922
2,281
149
867
878
3,291
302
261
2,893
196
100
403
1,596
4
1,164
435
62
127
1
146
6.67
7.64
12.69
17.55
15.36
41.07
5.88
11.71
19.34
13.57
19.26
86.48
6.58
9.16
6.14
7.83
10.89
7.38
26.54
1.05
1.13
1.10
1.25
1.46
1.75
1.08
1.00
2.17
2.72
2.26
3.05
1.52
1.70
1.05
.78
.92
- .12
1.19
- .12
2.00
4.64
1.99
3.15
4.31
3.85
1.53
3.04
3.52
4.27
2.9
3.67
0
6.05
5.37
4.21
6.09
5.99
0
2.12
0
6.21
1
12
30
6
12
34
43
2
3
45
9
2
10
17
1
19
11
1
2
1
5
1
15
32
6
14
38
53
3
5
54
10
2
11
22
2
20
12
1
2
1
5
4,294.00
5,340,916.00
44,092,393.00
251,045.00
4,881,412.00
1,692,526.00
33,917,393.00
400,667.00
1,051,983.00
26,426,227.00
786,737.00
496,293.00
1,645,516.00
6,350,690.00
23.00
3,220,200.00
308,704.00
1,745,358.00
2,936,992.00
10.00
375,131.00
N/A
N/A
44
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;
MATERIALS CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES CONSUMER DURABLES & APPAREL
CONSUMER SERVICES RETAILING
FOOD & STAPLES RETAILING FOOD, BEVERAGE & TOBACCO
BANKS DIVERSIFIED FINANCIALS
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
Change
Change
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
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;
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 ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
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 %
CIC[CIC.X0000] SERENDIB ENG.GRPEXPOLANKALAXAPANASOFTLOGICBROWNS
CEYLON PRINTERSPRINTCARE PLC
CEYLON LEATHERRADIANT GEMS
ROYAL PALMSMAHAWELI REACHSIGIRIYA VILLAGECITRUS LEISUREPALM GARDEN HOTL
C M HOLDINGS
TESS AGROCFT
RAIGAM SALTERNSLUCKY LANKATHREE ACRE FARMS (+)SUNSHINE HOLDINGCONVENIENCE FOOD
SAMPATH (+)UNION BANK (+)SEYLAN BANK[SEYB.X0000] (+)HNB (+)HNB[HNB.X0000] (+)
CIFLTRADE FINANCEASIA ASSETMULTI FINANCETHE FINANCE CO.
57.00 9.80 6.70 12.10 12.80 93.90
83.70 32.00
69.80 26.30
25.80 19.80 54.50 10.20 32.30
77.00
1.40 5.60
3.00 2.40
125.60 61.30 330.00
280.20 15.00 59.00
233.00 190.00
1.20 44.70 1.60 12.40 5.20
56.20 9.40 6.50 11.80 12.50 92.80
76.00 31.70
63.80 25.90
23.00 18.60 52.10 9.80 32.10
76.00
1.30 5.50
2.70 2.30
123.00 60.50 326.70
272.10 14.80 58.50
231.30 188.90
.90 40.00 1.50 11.90 5.00
1.42 4.26 3.08 2.54 2.40 1.19
10.13 .95
9.40 1.54
12.17 6.45 4.61 4.08 .62
1.32
7.69 1.82
11.11 4.35 2.11 1.32 1.01
2.98 1.35 .85
.73 .58
33.33 11.75 6.67 4.20 4.00
45
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;
INSURANCE TECHNOLOGY HARDWARE & EQUIPMENT
UTILITIES REAL ESTATE
Company Name Company Name
Company Name Company Name
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Change
Change
Change
Change
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
j;auka iudma;ñ,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fjki ]
fjki ]
fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
PEOPLE'S INS (+)UNION ASSURANCE (+)A I A INSURANCE (+)Softlogic Life (+)
PC HOUSE
VIDULLANKALOTUS HYDRO
MILLENNIUM HOUSEYORK ARCADECITY HOUSINGCARGO BOATCOLOMBO CITY
22.30 146.50 308.20 22.60
.20
5.40 6.00
10.90 16.10 6.80 89.90
1,000.00
21.40 145.00 305.50 22.50
.10
5.30 5.90
9.90 15.00 6.40 85.00 965.80
4.21 1.03 .88 .44
100.00
1.89 1.69
10.10 7.33 6.25 5.76 3.54
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;
ENERGY MATERIALS
CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES
AUTOMOBILES & COMPONENTS CONSUMER DURABLES & APPAREL
Company Name Company Name
Company Name Company Name
Company Name Company Name
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
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
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
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
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
mirT % mirT %
mirT % mirT %
mirT % mirT %
LAUGFS GAS[LGL.X0000]LANKA IOC
LAUGFS GAS
DIPPED PRODUCTS
CHEMANEX
SWISSTEK
TOKYO CEMENT[TKYO.X0000]ALUMEX PLC
LANKEM CEYLON
FORT LAND
MACKWOODS ENERGY
SIERRA CABL
DOCKYARD (+)
RENUKA CAPITAL
KELANI TYRES KELSEY
SINGER IND. (+)
24.10
33.60
27.70
97.10
57.10
72.00
63.10
22.50
41.50
20.40
2.60
3.10
101.70
4.50
53.90 42.00
150.00
24.70
34.30
27.80
111.00
63.00
79.40
67.90
24.10
45.00
22.00
2.80
3.30
107.50
4.60
54.70 51.10
167.00
- 2.43
- 2.04
- .36
- 12.52
- 9.37
- 9.32
- 7.07
- 6.64
- 7.78
- 7.27
- 7.14
- 6.06
- 5.40
- 2.17
- 1.46 - 17.81
- 10.18
46
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;
CONSUMER DURABLES & APPAREL CONSUMER SERVICES
RETAILING FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO HOUSEHOLD & PERSONAL PRODUCTS
HEALTH CARE EQUIPMENT & SERVICES BANKS
DIVERSIFIED FINANCIALS
DIVERSIFIED FINANCIALS
Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
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
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
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 %
HAYLEYS FABRIC
DANKOTUWA PORCEL
ABANS
CITRUS HIKKADUWA
SERENDIB HOTELS[SHOT.X0000]BERUWALA RESORTS
HUNAS FALLS
TANGERINE
DIMO
UNITED MOTORS
ODEL PLC
EASTERN MERCHANT
JOHN KEELLS
CARGILLS
UDAPUSSELLAWA (+)
SELINSING
CEYLON BEVERAGE
LION BREWERY
HAPUGASTENNE (+)
BPPL HOLDINGS
E - CHANNELLING
ASIRI SURG
DURDANS
ASIRI
LANKA HOSPITALS (+)
DFCC BANK PLC
HDFC (+)
PAN ASIA (+)
NATIONS TRUST (+)
COMMERCIAL BANK (+)
ADAM INVESTMENTS (+)SUMMIT FINANCE
15.50
9.20
95.50
14.10
17.50
.90
41.20
55.00
520.00
77.90
25.10
7.00
59.00
200.60
31.00
965.20
552.50
411.70
25.20
15.20
6.00
9.70
86.00
25.70
63.60
120.80
40.60
17.80
79.50
137.60
.50
25.00
16.70
9.40
96.70
16.80
19.90
1.00
45.00
60.00
547.40
81.00
25.90
7.20
60.00
206.00
36.40
1,102.30
610.00
449.90
27.50
15.50
6.40
9.90
87.50
26.00
64.20
125.10
42.00
18.00
80.10
138.50
.60
27.90
- 7.19
- 2.13
- 1.24
- 16.07
- 12.06
- 10.00
- 8.44
- 8.33
- 5.01
- 3.83
- 3.09
- 2.78
- 1.67
- 2.62
- 14.84
- 12.44
- 9.43
- 8.49
- 8.36
- 1.94
- 6.25
- 2.02
- 1.71
- 1.15
- .93
- 3.44
- 3.33
- 1.11
- .75
- .65
- 16.67
- 10.39
47
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
TELECOMMUNICATION SERVICES UTILITIES
REAL ESTATE
Company Name
Company Name Company Name
Company Name
iud.fï ku
iud.fï ku iud.fï ku
iud.fï ku
fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
j;auka iudma;
j;auka iudma;
j;auka iudma;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
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 %
PEOPLE'S MERCH
DUNAMIS CAPITAL
SINHAPUTHRA FIN[SFL.P0000]
AMANA LIFE (+)
CEYLINCO INS. (+)
JANASHAKTHI INS. (+)
HNB ASSURANCE (+)
DIALOG (+)
SLT (+)
PANASIAN POWER
RESUS ENERGY
PDL (+)
COLOMBO LAND (+)
OVERSEAS REALTY (+)
ASCOT HOLDINGS
R I L PROPERTY
15.20
26.50
7.90
1.40
1,479.40
15.60
64.50
11.40
31.40
2.80
21.00
85.10
23.20
18.50
28.10
7.90
16.50
27.60
8.20
1.60
1,500.00
15.70
64.80
11.80
32.00
2.90
21.10
91.30
24.50
19.50
29.60
8.00
- 7.88
- 3.99
- 3.66
- 12.50
- 1.37
- .64
- .46
- 3.39
- 1.88
- 3.45
- .47
- 6.79
- 5.31
- 5.13
- 5.07
- 1.25
48
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
HNBHNBHNBHNBHNBHNB
HNB
HNB
HNB
HNB
HNB
HNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS
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/31/07/22B16.75HNB/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-C2364-12.8NTB/BC/19/12/18A13
16-02-2017
27-07-2017
17-03-2016
22-06-2015
19-06-2015
29-03-2017
11-03-201507-02-2017
21-06-2017
24-01-2017
18-02-2016
06-06-2017
25-07-2017
31-12-201410-07-2017
10-07-2017
02-02-2017
07-03-2017
26-05-2017
02-12-2016
29-03-2017
12-04-2017
12.25
12
10.75
11.25
12.15
10.625
8.33
8.5
12.75
8.24
12
15.515
10.5
13.48
16.75
11.514
11.75
6.88
7.75
8.33
11.25
13
813
13.4
9.4
0
14
13.9
13.2
12.65
12.8
13
100
100
100
100
100
100
100.30
100.34
100
100
100
109.16103.5
100
100
20.900100
14.676100
101.70100
95.330
100
100
90
99.846
70.13199
112.35
101.64
63.814
119.95
117.05
100
100
100
108.81
100
87.1682
81.4
100
100
100
100.0398
100
100
100
100
122.8586102100
100
20.90039100
14.67567100
101.59100
92
89
100
91
101
82.240796
96
87
63.8136
101
86
100
100
100
100.651
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
25/05/0701/08/0707/06/0705/09/1113/06/1301/11/16
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
19/12/13
2
2
2
2
1
1
2
1
1
4
1
142
4
010211
2
2
2
1
1
12
1
1
0
1
1
2
2
1
2
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
31/03/2131/07/2231/03/2404/09/2112/06/1801/11/21
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
19/12/18
26/10/17
26/10/17
07/09/17
07/09/17
08/11/17
17/03/18
17/08/17
16/08/17
08/11/17
17/08/17
18/11/17
30/12/1729/09/1719/11/17
19/08/17
29/06/18
29/12/1709/06/1831/10/17
14/12/17
29/12/17
29/12/17
24/03/18
31/10/17
29/08/1729/12/17
30/12/17
30/12/17
30/12/17
30/12/17
05/11/17
05/11/17
07/11/17
29/12/17
19282000
50718000
44303400
17490900
9568600
53154500
8746900
38265800
60431400
2987300
14087700
108000004435400
20129900
5782400
51434457000000
13628000200000004000000020000000
1587200
27572400
840400
70000000
40000000
2000000012427000
15288900
70000000
30000000
35904300
36379800
24100
38858000
11117900
30000000
100
100
100
100
100
100
100
100
100
100
100
100100100
100
100100100100100100
100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
49
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
CAPITAL GOODS
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 BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SLACCESS ENG SL
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-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-C2277-8.6SEYB/BD/22/12/19-C2278-8.6
AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95
31-12-201407-03-2017
30-05-2017
04-08-2017
10-07-201727-09-2016
25-07-2017
07-03-2017
18-12-2015
09-03-2017
24-08-2016
07-10-201608-07-2015
30-03-2015
07-01-2015
9.5
13.3275
10
9.5233
12.8275
9.7515
13.44
16.5
12.49
12.75
11.68
1313.4
8.25
8.1
9.9
9.6
10.3
10
9.9
8.35
8.75
13.75
13
12.87
15.515
14.58
8.6
8.6
10.25
10.95
100
100
100
100
100
99.937109.5
100
107
100
101.36
100
98.5115.95
94.664
94.081
99.868
100
100
100
100
100
100
100
100
100
118.26100100100
94.310
99.986
100
100
100
100
100
100
100
10098
100
100
100
97.5
100
9698.5
87
85
100
100
100
100
100
100
100
100
101
100
107.2148106100100
100
100
100
100
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
15/07/16
15/07/16
15/07/16
22/02/1322/02/1322/02/1323/12/14
23/12/14
23/12/14
18/11/15
18/11/15
2
2
2
2
2
1122
1
2
1
2
21
1
2
2
2
2
2
2
2
1
2
2
2
12
122
2
1
2
2
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
22/12/20
15/07/23
15/07/21
15/07/21
21/02/1821/02/1821/02/1822/12/18
22/12/20
22/12/19
18/11/20
17/11/23
27/09/17
27/09/17
27/09/17
28/10/17
27/09/17
28/10/1728/08/1711/10/17
11/10/17
07/12/17
07/06/18
17/11/17
29/12/1730/12/17
30/12/17
29/12/17
17/11/17
29/12/17
29/12/17
29/12/17
29/12/17
22/12/17
22/12/17
13/01/18
13/01/18
13/01/18
21/02/1821/08/1721/08/1722/12/17
22/12/17
22/12/17
17/11/17
17/11/17
9495223
8351812
18556741
10880000
3596224
1912000024779001745300
10776800
473500
59526500
2587300
1554190034458100
31765500
38234500
67412700
15973900
5619500
4026100
14380500
300
3005200
32722800
17103200
174000
109091008430200660700
4622800
25055200
18665200
49984100
5400
100
100
100
100
100
100100100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
100
100
100
100100100100
100
100
100
100
50
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
DIVERSIFIED FINANCIALS
ACCESS ENG SLACCESS ENG SLHAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSMTD WALKERS
MTD WALKERS
RICHARD PIERISRICHARD PIERIS
ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE
ALLIANCEALLIANCE
ARPICO
ARPICO
CDBCDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11
KAPI/BD/30/09/20-C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11
ALLI/BC/30/09/1800DALLI/BC/31/10/17E20ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/02/09/17C20ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17D20ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BC/19/12/18A16CDB/BC/19/12/18B15.5CDB/BD/03/06/21-C2351CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CFIN/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/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20
30-06-2017
13-11-2015
13-11-2015
19-07-2017
07-04-201721-06-201720-02-201706-02-201503-09-2014
31-05-2017
19-04-2017
29-08-2016
18-05-2017
10-09-201402-12-2014
30-07-2015
10-12-2015
10-12-2015
11-08-2015
14-08-201401-12-2014
14-10-2016
30-05-2017
10.45
10.72
7.6
7.85
12.81
11
10.25
9.75
11.25
11
2016
16.520209
209.35
16.67
16.75
1615.5
11.8512.75
1514.75
13.5
13.95
13.25
9
9.52
8.35
1413.75
9.75
20
100
100
100
100
100
102.17
100
100
107.81
100
46.598100.6
102.43122.85
121100100
100100
100
100
100100100
100.19
1001172.6
100
100
108.29
100
101.15
100
100110.10
100.13
116.24
100
100
100
100
100
101.4884
100.2767
100
95.5
100
81.5702101.5465
100121.331
100100100
100100
103
102.4529
106100100
100.0155
1101142.13
106.75
111.1425
100
100
100
100
110.3374106.7444
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
30/09/1301/11/1230/09/1330/09/1301/12/1203/09/1229/12/14
01/10/1229/12/14
29/11/13
29/11/13
19/12/1319/12/1303/06/1603/06/16
19/12/1317/06/13
12/12/13
12/12/13
12/12/13
01/06/15
01/06/15
01/06/15
12/03/1412/03/14
21/07/15
19/02/13
2
2
2
2
2
2
2
2
2
2
01222
12121
121
12
4
1222
44
2
1
2
2
1
2
11
1
4
18/11/21
18/11/22
06/03/19
06/03/20
31/05/19
29/04/19
30/09/20
30/09/18
16/05/19
16/05/18
30/09/1831/10/1730/09/1730/09/1830/11/1702/09/1729/12/18
30/09/1729/12/19
28/11/18
28/11/18
19/12/1819/12/1803/06/2103/06/21
19/12/1817/06/18
12/12/18
12/12/18
12/12/17
01/06/19
01/06/20
01/06/18
12/03/1912/03/18
21/07/20
18/02/18
17/11/17
17/11/17
03/09/17
03/09/17
29/11/17
30/09/17
29/09/17
29/09/17
30/09/17
30/09/17
28/08/1730/09/1729/12/1728/08/1728/08/1728/12/17
28/08/1728/12/17
28/08/17
29/09/17
16/12/1716/12/1701/12/1701/12/17
16/09/1729/09/17
29/12/17
30/12/17
12/12/17
29/12/17
30/12/17
29/12/17
30/12/1730/12/17
30/12/17
29/09/17
10300
200
4978700
15021300
20000000
10000000
8867200
21132800
19250000
7000000
27720003276600168200035100002854800
498002000000
12254008000000
3169700
390100
66536003103600
163009983700
2428001400000
6000000
10000000
2000000
5000000
17500000
2500000
18540001292000
50000000
5000000
100
100
100
100
100
100
100
100
100
100
100100100100100100100
100100
100
100
100100100100
1001000
100
100
100
100
100
100
100100
100
100
51
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
COM.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 BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4CRL/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/28/11/18A14LFIN/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/BC/27/03/18D16.5
MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18A17.5
MBSL/BC/27/03/18C16.7
MBSL/BC/16/12/17C13.5
MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75
PLC/BC/26/03/18C17
PLC/BC/23/09/17A8.75
PLC/BC/23/09/18B9.625
PLC/BD/12/11/19-C2322-9.6PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/19-C2373-11.9
13-01-2017
04-07-2016
05-05-2017
13-06-2017
28-04-2017
29-03-201624-03-201611-08-2015
18-04-2017
06-04-2017
28-04-2017
07-04-2017
07-04-2017
27-04-2017
04-05-2016
22-06-2015
29-09-2016
05-07-2016
29-08-2016
21-11-2014
13-02-2015
10.5
12.99
10.4
10
11.1
12.5
10.5
12
1415
14.59.1
9
9.25
9
16.5
15
17.5
16.7
13.5
13.25
14.25
9
8.75
13.89
14.5
10.5
9.05
16.75
17
8.75
9.625
9.6
9.95
11.9
98
100
100
101.14
101.13
99.956
94.329
100
111100
112.98100
86.634
100
89.564
102.53
100
107.92
100
100
100
102.62
97.350
100
100
100
100
100
118.74
107
100
100
100
100
100
96.5
100
100
88.0469
100
100.0007
94.1771
100
102104101100
90.8351
100
91.2417
101
100
93.234
100
100
111.0373
110.0712
100
100
100
100
97.1
100
105.5
107.5
101.9053
103.8372
100
100
100
01/06/15
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
03/05/17
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
13/11/14
13/11/14
03/05/17
03/05/17
05/11/14
26/12/14
27/03/13
27/03/13
24/09/14
24/09/14
13/11/15
13/11/15
16/11/16
4
2
2
4
4
1
2
2
12122
4
1
4
12
1
1
4
4
12
1
1
2
2
2
1
2
2
1
1
1
2
1
2
01/06/20
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
02/05/22
27/03/18
27/03/18
16/12/17
16/12/17
16/12/17
12/11/19
12/11/19
02/05/22
02/05/22
05/11/18
26/12/19
26/03/18
26/03/18
23/09/17
23/09/18
12/11/19
12/11/20
16/11/19
29/09/17
09/12/17
09/12/17
29/09/17
29/09/17
30/12/17
02/12/17
02/12/17
28/08/1730/12/1729/12/1729/12/17
29/09/17
30/12/17
29/09/17
28/08/17
02/05/18
30/12/17
29/09/17
29/09/17
28/08/17
16/12/17
30/12/17
29/12/17
02/11/17
02/11/17
04/11/17
23/12/17
29/12/17
30/12/17
23/09/17
30/12/17
09/11/17
11/11/17
12/11/17
10000000
2500100
17499900
9498700
4501300
10000000
9989500
10500
640140060285007570100
10300
2500600
47489100
50000000
1664600
8057600
6251100
7231900
175400
114700
6747700
9097700
10902300
10100
11932300
2000000
10000000
15835000
24300000
18000700
11999300
21757800
38242200
5420400
100
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
100
100
100
52
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SE
RETAILING
PEOPLES LEASINGPEOPLES LEASINGSENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALAKOTAGALA
KOTAGALA
KOTAGALALION BREWERYLION BREWERYLION BREWERY
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/19-C2372-13.25SFIN/BC/10/09/18C14.5
SFIN/BC/10/09/17B14.25SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25KOTA/BC/26/05/20C14.75KOTA/BC/26/05/21D15LION/BC/17/06/18H14
LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270
NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45
SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2303-8.6SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343SINS/BD/07/06/18-
02-12-2016
07-12-2016
18-04-201729-03-2017
25-07-2017
27-07-2016
19-02-2015
02-01-2017
02-09-2016
24-03-2016
18-04-2017
27-07-2016
20-07-2016
30-03-201624-03-2016
13-09-2016
23-09-201608-01-2015
16-11-2015
10-02-2016
09-05-2017
12.25
12.6
1513.75
13.2
13.45
12.5
13.25
14.5
14.25
11.5
12
9.95
15.5
15
14.75
10.25
14.514.25
14.75
1514
12.79
7.85
14.3514.4
14.1514.1514.45
8.25
8.6
10.5
12.5
9.5
100
100
100100
100
100
97
100
100
100
98.463
100
100
116.02
100
100
100
102.67102.28
103.00
103.281000
1000
100
100100100100100
100
100
100
100
100
100
100
100100
100
100
98
100
102
110
99.88
100
100
106
100
102
99.2805
100100
100
1001160.477
1000
100
100100
111.8039100100
99.9733
100
100
100
95
16/11/16
16/11/16
11/12/1310/11/16
10/11/16
10/11/16
10/11/16
10/11/16
10/09/13
10/09/13
06/04/16
06/04/16
17/06/15
20/02/14
20/02/14
20/02/14
31/03/15
27/05/1427/05/14
27/05/14
27/05/1417/06/13
17/06/13
08/12/14
30/09/1330/09/1330/09/1330/09/1330/09/13
23/12/14
08/06/15
15/03/16
15/03/16
08/06/15
2
2
42
2
2
2
2
4
4
2
2
1
1
2
4
2
22
2
24
4
2
44444
1
2
2
2
2
16/11/20
16/11/21
10/12/1809/11/20
09/11/19
09/11/20
09/11/18
09/11/19
10/09/18
10/09/17
06/04/19
06/04/20
17/06/20
20/02/19
20/02/19
20/02/19
31/03/20
26/05/1926/05/18
26/05/20
26/05/2117/06/18
17/06/18
08/12/19
30/09/2130/09/2230/09/1930/09/1830/09/23
22/12/17
07/06/18
15/03/19
15/03/19
07/06/18
12/11/17
12/11/17
09/09/1708/11/17
08/11/17
08/11/17
08/11/17
08/11/17
29/09/17
10/09/17
05/10/17
05/10/17
30/12/17
30/03/18
30/09/17
29/09/17
30/09/17
29/12/1729/12/17
29/12/17
29/12/1729/09/17
29/09/17
30/09/17
29/09/1729/09/1729/09/1729/09/1729/09/17
22/12/17
29/12/17
14/09/17
14/09/17
29/12/17
6593500
67986100
1250000023509400
100
622700
3972700
1895100
4166680
4166660
4093000
5907000
15000000
1294600
198000
3507400
10000000
25000002500000
2500000
2500000797600
201200
20000000
1645500120000
269600010427900
110600
15000000
29299800
4605600
15394400
700200
100
100
100100
100
100
100
100
100
100
100
100
100
100
100
100
100
100100
100
1001000
1000
100
100100100100100
100
100
100
100
100
53
Daily Movements Corporate Debt on 04-08-2017kshñ; 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
LANKA C2304
54
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
BANKS FINANCE AND INSURANCE
බැං� 2ල� හා ර(ෂණ
ur<gq?!fqkq!lx<Xl<!gih<HXkq
BEVERAGE FOOD AND TOBACCO
ආහාර, Lම හා ."ෙකොළ
d{U?!Gchiel<!lx<Xl<!!Hjgbqjz
CHEMICALS AND PHARMACEUTICALS
රසායන දව� හා ඖෂධ
-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CLOSED END FUNDS ආවෘතා�ත අර2දP
&cb!fqkqbr<gt<
CONSTRUCTION AND ENGINEERING
ඉG1C" හා ඉංQෙ�F
gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
DIVERSIFIED HOLDINGS HHධාංRක සමාග"
he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
FOOTWEAR AND TEXTILES
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<
INFORMATION TECHNOLOGY
ෙ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<!
55
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/!
!
!
!
!
!
!
!
56
PUBLIC
iii
Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.
Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය
එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව
"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279
ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk
15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!
oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!
=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!
BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha, Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!!-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
KANDY BRANCH
“Ceybank House”, 88 Dalada Veediya, Kandy. Tel: 081-4474407, 09 Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr ÿrl::::k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!sQhir<g<!-z<zl<?!!99?!kzki!uQkq?!g{<c/!!oki/!192.5585518/!1:!!ohg<^<;!192.5585586/!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a," 6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve<^<!gm<cml<?!!7?!vi\hqaqz!uQkq?!GVfigz</!oki/!148.!oki/!148.57:2913,15/!!ohg<^<;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!!oki/!142.333896:?72/!!ohg<^<;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna.
Tel: 021-2221455, 5672444 Fax: 021-2221466
hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl::::k ( 021 } 2221455" 5672444 *elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!oki/!132.3332566, 5672444!ohg<^<;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place, Maithripala Senanayake Mw, Anuradhapura. Tel: 025-2235244 Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy,, 488$8$2, k.r Yd,d fmfoi, ffu;%smd, fiakdkdhl udj;, wkqrdOmqr ÿrl::::k :025-2235244 *elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!jlk<kqvqhiz!Oseifibg<g!liuk<jk?!nEvikHvl</!okijzOhsq;!025-2235244 ohg<^<;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට
.රකථන - 047-2225462 047-2225463
ෆැ(ස් - 047-2225464
அ�பலா�ேதாைட கிைள!!!!
63?!ஹ�பா�ேதாைட வ �தி?!
அ�பலா�ேதாைட!
ெதா .ேப: 158.333657301583336574 !
ெதா .நக� ;158.3336575!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388
r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr ÿrl::::k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!Lkzil<!lic?!!-z/!242?!ogiPl<H!uQkq?!!-vk<kqeHvq/! okijzOhsq;156!3343499?!::!ohg<^<;156!3343499!!!!
57