EQUITY MARKET /
6,369.26 6,323.74
PRICE INDICES
All Share Index
This Week Prv. Week
EQUITY DETAILS
VALUE OF TURNOVER (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
751,019,762
374,532,678
267,116,407
676,454,583
730,258,178
1,061,324,050
1,007,520,455
VOLUME OF TURNOVER (No.)
Domestic
Foreign
58,281,175 49,683,992
54,842,931
3,205,345
33,788,115
9,584,398
TRADES (No.)
Domestic
Foreign
11,606
11,112
494
13,050
12,292
758
Listed Companies (No.)
Traded Companies (No.)
1,018,136,169 1,737,778,632
643,603,491
255 258
296 296
This Week Prv. Week
29-12-2017fldgia 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
3671.72 3649.91
Market Daysfjf<|fmd< Èk re;ij ehl;fs;
4 5
1
TOTAL TURNOVER (Rs.) /
This Week
1,018,136,169Equity
Corporate Debt
Government Debt 0
0
Prv. Week
1,737,778,632
0
32,977,808
PC PHARMA
S M B LEASING [X]
ODEL PLC
TEA SMALLHOLDER
MULTI FINANCE
Company
.10
.20
20.90
34.10
12.40
VWA Prv. WeekClose (Rs.)
.20
.30
25.60
40.00
14.50
VWA Week Close (Rs.)
0.10
0.10
4.70
5.90
2.10
Change(Rs.)
100.00
50.00
22.49
17.30
16.94
Change%
.20
.30
26.50
40.00
14.90
High(Rs.)
.10
.20
21.50
38.20
14.50
Low(Rs.)
202,001
1,157,975
10,892
300
2,422
No ofShares
20,810.20
232,202.20
274,126.50
11,840.00
35,405.60
Turnover (Rs.)
11
10
23
5
7
No of Trades
BRAC LNKA FNANCEOFFICE EQUIPMENTRESUS ENERGYBROWNSLUCKY LANKA [X]
Company
34.90 62.00 20.20 77.70 1.30
VWA Prv. WeekClose (Rs.)
24.20 53.10 18.20 70.50 1.20
VWA Week Close (Rs.)
(10.70)(8.90)(2.00)(7.20)(0.10)
Change(Rs.)
(30.66)(14.35)(9.90)(9.27)(7.69)
Change%
32.50 53.10 20.20 79.90 1.30
High(Rs.)
21.10 50.20 17.10 70.00 1.20
Low(Rs.)
1,339 200 8,583
361,025 26,040
No ofShares
30,629.00 10,330.00 159,735.60
25,316,163.30 31,258.00
Turnover (Rs.)
11 4 17 27 8
No ofTrades
TOP 5 LOSERS /
TOP 5 GAINERS /
6,369.26 6,228.26ASI 6,766.14 5,974.94 2.26
Today Year Open Year Highest Year Lowest Year Change %
INDICES COMPARISON FOR THE YEAR /
Closed End Funds 342 0
CLOSED END FUND DETAILS /
Volume of Turnover (No.)
Trades (No.)
Funds Traded (No.)
33
6
0
0
2 0
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.)
10.60
1.31
3.19
2,899,291,197,951
10.52
1.30
3.21
2,879,303,031,735
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 3,671.72 3,496.44 3,933.51 3,398.17 5.01
2
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gz << <<!!!!COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF ALLOT.
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!
ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!
LAST DATE OF ACCEPTANCE & PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq
Lankem Ceylon PLC
01 for 02 12-12-2017
13-12-2017
19-12-2017
26-12-2017
03-01-2018
04-01-2018
Issue Price Rs. 40.00 to raise funds to settle inter company borrowings and for working capital requirements.
Nations Trust Bank PLC
Four (04) Convertible Non-Voting Shares for every Twenty Three (23) Ordinary Voting Shares.
12-01-2018
16-01-2018
16-01-2018
22-01-2018
29-01-2018
30-01-2018
Issue Price Rs. 80/= to meet the current minimum capital adequacy requirement for Banks proposed under Basel lll
Ceylon Tea Brokers PLC
03 for 05
12-01-2018
16-01-2018
19-01-2018
25-01-2018
02-02-2018
06-02-2018
Issue Price Rs. 3/= The proceeds will be utilized to build a state of the art ware housing complex with modern equipment and machinery in order to provide an effective and efficient service to its clients while reducing cost and operating time.
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.)
Adam Capital PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enhance the working capital of such subsidiaries.)
Adam Investments PLC 01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd, Network communications (Pvt) Ltd, in order of priority, to enhance the working capital of such companies, after deduction of expenses pertaining to issue.)
Summit Finance PLC 03 for 05 Dates to be Notified
Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.
Sampath Bank PLC 03 for 13 Dates to be Notified
Issue Price Rs. 250/= The purpose for which the proceeds of the issue will be used is: To increase the Tier 1 capital of the Bank to comply with Basel III requirements.
LOLC Finance PLC 01 for 02 Dates to be Notified
Issue Price Rs. 4.20 to raise additional Capital to ensure compliance with CBSL Direction No. 02 of 2006 (Risk Weighted Capital Adequacy Ratio ) and enhance the tier 1 capital base of the company. The proceeds will be utilized to fund future business growth.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK/!
3
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
!!!!
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<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 Ramboda Falls PLC 0.50 Interim Not Applicable 28-12-2017 09-01-2018
Softlogic Capital PLC 0.40 Interim Not Applicable 29-12-2017 10-01-2018
Trade Finance & Investments PLC 2.00 Interim Not Applicable 03-01-2018 12-01-2018
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 week XC /XR/XD Falling Due on the next week Amended
ස�ය සඳහා �ෙ!දනය� එළෙඹන ස�ෙ*� ෙග,ය 7� XC /XR/XD BOLD
ෙවනස්$%ම uivk<kqx<gie!nxquqk<kz<gt<! nMk<k!uivl!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!!uqOsm!!uqOsm!!uqOsm!!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<!!!!
SUB-DIVISION BASED ON SHAREHOLDING AS AT
ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!Gxqk<k!Gxqk<k!Gxqk<k!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!
uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �9වන කාලයui<k<kgl<!ui<k<kgl<!ui<k<kgl<!ui<k<kgl<!
-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන ;නය ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq
Kotagala Plantations PLC 15-11-2017 09-01-2018 10-01-2018 to 12-01-2018 16-01-2018
Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.
Distilleries Company of Sri Lanka PLC
Dates to be notified
Ten (10) Subdivided Shares for every One (01) of the existing shares.
CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!
COMPANY
සමාගම gl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!ohiKg<%m<ml<
CONSOLIDATION BASED ON SHAREHOLDING AS AT
ෙමම ;නය වන ,ට ෙකොටස් ��ක� මත පදන� =
සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!yVr<gqj{h<H
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �9වන කාලය ui<k<kgl<!
-jmfqXk<kh<hMl<<!!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන ;නය
ui<k<kg!Nvl<hk<kqgkq
York Arcade Holdings PLC 30th October 2017 Dates to be notified CONSOLIDATION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING/ෙකොටස් සංස්ථාපනය මහා සභා �ස්�මක� ෙකොටස් ��ය� ,>� ලබාෙදන අ�මැ�යට යට ෙ!. /hr<G!yVr<gqj{h<H?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK
VOLUNTARY OFFERS / ස්ෙව?ඡා අAපණය ඉ;Dප 2E� / ke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeU OFFEROR
අAපණය කර�නා ogijm!Ljehuv<
OFFEREE අAපණය ලබ�නා
!ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන ;නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD ඉ;Dප කර� ලබන කාල පD?ෙFදය ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ;Dප කරන �ල ((((G....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*
Hikkaduwa Beach Resort PLC (CITH)
Waskaduwa Beach Resort PLC (CITW)
27-09-2016
Offer Open Date : 15th December 2017 Offer Closure Date : 04th January 2018
“Five (05) Ordinary shares of CITH for every twelve (12) shares of CITW”
4
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
DEFAULT BOARD / කඩකළ JවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1K�ම Lයා මක = ;නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011,
30-JUN-2012 to 30-SEP-2017.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013 • Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 30-SEP-2017
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-June-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-SEP-2017
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 30-SEP-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 & 31-MAR-2017
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
• Non submission of Financial Statements for the quarters ended 31-MAR-2017
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016
Swarnamahal Financial Services PLC
19-Jan-2017
• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
Ceylon & Foreign Trades PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Radiant Gems International PLC
19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
• Non submission of Financial Statements for the quarter ended 30-SEP-2017
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Mackwoods Energy PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Capital PLC 19-Sep-2017
• Non-Submission of Annual Report for the year ended 31-Mar-2017.
5
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Eම අ �9වා 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
වලං? �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-April-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
Distilleries Company of Sri Lanka PLC
03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.
Kalpitiya Beach Resort PLC 04-July-2017
(Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
Ceylon Leather Products PLC 29-Sep-2017 Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Eම අ �9වා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE
වලං? �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Eම තාවකාKකව අ �9වා 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/වලංN ;නය/
osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.
Central Investments & Finance PLC
23-Nov-2017 Trading has been halted pursuant to the disclosure published by the Central Bank of Sri Lanka on 23rd November 2017.
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ@ස්(ගත සමාග� - වා9Bක මහා සභා �ස්�� /බඳ !ෙCදනය/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<N{<Mh<N{<Mh<N{<Mh<!!!!ohiKg<%m<m!nxquqk<kohiKg<%m<m!nxquqk<kohiKg<%m<m!nxquqk<kohiKg<%m<m!nxquqk<k!!!!
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
DATE ;නය kqgkqkqgkqkqgkqkqgkq
VENUE ස්ථානය -ml<-ml<-ml<-ml<
TIME ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
HNB Assurance PLC 27-03-2018 Auditorium of Level 22,”HNB Towers” No, 479, T.B.Jayah Mawatha,Colombo 10.
10..00 a.m.
Hatton National Bank PLC 28-03-2018 Auditorium on Level 22, “HNB Towers” No. 479, T B. Jayah Mawatha,
Colombo 10. 10.00 a.m.
DFCC Bank PLC 28-03-2018 Cinnamon Lakeside, No. 115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.30 a.m.
Seylan Bank PLC 29-03-2018 Samudra Ballroom, Hotel Taj Samudra, Colombo 03. 10.00 a.m.
Pan Asia Banking Corporation PLC 29-03-2018 The Kingsbury (Location-The Winchester Basement Level) No. 48, Janadhipathi Mawatha, Colombo 01.
09.30 a.m.
Sampath Bank PLC 29-03-2018 To be notified
6
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ@ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙCදනය 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
;නය kqgkq
VENUE
ස්ථානය -ml<
TIME
ෙ!ලාව Ofvl<
Nations Trust Bank PLC 12-01-2018 Auditorium of the Institute Chartered Accountants of Sri Lanka, No. 30A, Malalasekera Mawatha, Colombo 07.
10.00 a.m.
Ceylon Tea Brokers PLC 12-01-2018 Board Room of Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.
10.30 a.m.
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙGඛ / I�"�ප# සහ ,�මය ෙකො�ෂ� සභාෙ!
�ෙයෝග / අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<
ANNOUNCEMENT
�ෙ!දනය nxquqk<kz<
DATE
;නය kqgkq
NOTIFICATION ON THE LISTING OF SHARES
Date- 22nd December 2017
Kotagala Plantations PLC ( “The Company”) –Rights Issue
1. Number of Ordinary Shares :
Provisionally Allotted Allotted/Lisited
80,000,000 10,150,000
2. Amount :
Estimated to be raised (Rs. /-) Raised (Rs. /-)
800,000,000 101,500,000
3. Proportion : 2:1 4. Consideration (Rs.) : Rs. 10 5. Date to be listed : 26th December 2017
Please refer Company’s announcement dated 26th October 2017 hosted on the CSE website for post Rights issue subdivision dates.
22-12-2017
CSE CIRCULAR SAMPATH BANK PLC (“THE BANK”)- BASEL III COMPLAINT DEBENTURE ISSUE 2017
The debentures of the above Bank will be listed on 28th December 2017.
The assigned security ID/Description are as follows:
Debenture Type Security ID ISIN
Five year fixed Rate Debenture ( 12.5% p.a.) payable bi-annually
SAMP-BD-21/12/22-C2389-12.5 LK0090D23893
The secondary trading of these Debt Securities is limited to Qualified Investors as defined in the Prospectus.
27-12-2017
NOTIFICATION ON THE LISTING OF SHARES
Date – 28th December 2017
Singer Finance (Lanka) PLC (“The Company) –Right Issue 1. Number of Ordinary shares
Provisionally Allotted Allotted /Listed
36,740,741 36,740,741
2. Amount
Estimated to be raised (Rs./-) Raised (Rs./-)
551,111,115 551,111,115
3. Proportion : 2:9 4. Consideration (Rs.) : Rs. 15 5. Date to be listed : 29th December 2017
28-12-2017
7
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
ANNOUNCEMENTS BY BROKERS AND TRADING MEMBERS / සාමාKක තැ�Cකාර ආයතන හා ෙකොටස් තැ�Cකාර ආයතනය4 & !ෙCදනය / 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</
First Capital Markets Limited - Vacating of Office Space located within the Colombo Stock Exchange Branch The Company informs that the office space situated within Colombo Stock Exchange premises, Ceybank House No. 88, Sri Dalada Veediya, Kandy will be vacated on 28th February 2017.
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
!ෙCදනය ලැLන�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
Nations Trust Bank PLC Circular to Shareholders 22-12-2017
LOLC Finance PLC Acquisition of LOLC Micro Credit Limited & Merger and proposed Rights Issue
26-12-2017
Jetwing Symphony Limited Initial Public Offering (Basis of Allotment) 26-12-2017
Ceylon Tea Brokers PLC Circular to Shareholders 27-12-2017
R I L Property PLC Mandatory Offer by RIL Property PLC to the shareholders of United Motors Lanka PLC
27-12-2017
Ceylon Tea Brokers PLC Notice of Meeting 27-12-2017
Colombo City Holdings PLC Related Party Transaction 27-12-2017
LVL Energy Fund Limited Initial Public offering (Basis of Allotment) 27-12-2017
Lanka Century Investments PLC Corporate Disclosure 28-12-2017
Lanka Century Investments PLC Press Release 28-12-2017
Sunshine Holdings PLC Corporate Disclosure 28-12-2017
R I L Property PLC Mandatory offer by R I L Property PLC to the Shareholders of United Motors Lanka PLC
28-12-2017
Laugfs Gas PLC Corporate Disclosure 28-12-2017
Sri Lanka Telecom PLC Senior, Unsecured, Rated, Redeemable Debentures 29-12-2017
8
PUBLICATIONS
PUBLICATIONS
CSE Weekly 2017-12-29
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැPස්�ගත සමාග�වල අධ&RෂකවG�ෙ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<!!!!!!!!!!!!
CHANGE OF DIRECTORATES /අධ&Rෂක මSඩල ෙ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<!!!!NAME OF DIRECTOR
අධ&Rෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංN ;නය osz<ZhcbiGl<!
kqgkq
Mr. S. Karunasena Non-Independent Executive Director Ceylon Hotels Corporation PLC 23-12-2017
Mr. S. N. Dayaratne Non-Executive Independent Director Merchant Bank of Sri Lanka & Finance PLC 28-12-2017
RESIGNATIONS / ඉGලා අස�්�/ -vi\qeilig<gt-vi\qeilig<gt-vi\qeilig<gt-vi\qeilig<gttttt!!!!
NAME OF DIRECTOR අධ&Rෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION තන�ර Hkuq
COMPANY සමාගම gl<heq
EFFECTIVE DATE වලංN ;නය
osz<ZhcbiGl<!kqgkq
Mr. S. A. B. Rajapaksa Non-Executive Director AMW Capital Leasing & Finance PLC 07-12-2017
Mr. A. Misra
Directors
Watawala Plantations PLC
28-12-2017 Mr. K. V. Venkataramanan
Mr. C. P. Thomas
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධO.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධO.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 !ෙCදනය ලැLන�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�ෙC ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
C T Holdings PLC
Mr. V. R. Page (Junior) Son of Mr. V. R. Page
Son of Deputy Chairman/Managing Director
22-12-2017 Purchase Mrs. P. R. Page Spouse of Mr. V. R. Page
Spouse of Deputy Chairman/Managing Director
Ms. L. R. Page Daughter of Mr. V. R. Page
Daughter of Deputy Chairman/Managing Director
Commercial Credit and Finance PLC Mr. P. T. Fisher Director 22-12-2017 Purchase
Kotagala Plantations PLC
Mr. S. D. R. Arudpragasam Non-Executive Director
26-12-2017 Acqusition
Mr. A. Rajaratnam Non-Executive Director
Mr. C. P. R. Perera Independnet Non-Executive Director
Mr. D. S. Abeyratna Non-Executive Director
Mr, M. S. Madugalle Executive Director
Softlogic Holdings PLC Mr. A. K. Pathirage Chairman/Managing Director 26-12-2017 Purchase
Colombo Fort Investments PLC Mr. A. Rajaratnam Non-Executive Director 26-12-2017 Purchase
Sigiriya Village Hotels PLC Mr. A. Rajaratnam Non-Executive Director 26-12-2017 Purchase
Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director 27-12-2017 Sale
Amana Bank PLC
Mr. O. Kassim Chairman Non-Executive Non-Independent Director
28-12-2017
Purchase
Dr. A. A. M. Haroon Non-Executive Non-Independent Director
Sale
Vidullanka PLC Mr. R. Sangani Managing Director 28-12-2017 Purchase
Anilana Hotels & Properties PLC Mr. A. C. Seneviratne Managing Director 28-12-2017 Sale
Kotagala Plantations PLC Mr. A. Rajaratnam Non-Executive Director 28-12-2017 Acquisition
Sigiriya Village Hotels PLC Mr. A. Rajaratnam Non-Executive Director 29-12-2017 Acquisition
Beruwala Resorts PLC Mr. A. Rajaratnam Non-Executive Director 29-12-2017 Acquisition
Colombo Fort Invetsments PLC Mr. A. Rajaratnam Non-Executive Director 29-12-2017 Acquisition
Kotagala Plantations PLC Mr. A. Rajaratnam
Non-Executive Directors 29-12-2017 Acquisition Mr. S. D. R. Arudpragasam
9
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE
ALLIANCE
ASIA ASSET
ASIA CAPITAL
CDB
CENTRAL FINANCE
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
COMM LEASE & FIN
LOLC FINANCE
MULTI FINANCE
319.50
65.70
1.40
7.40
62.70
91.60
830.00
135.20
105.00
120.20
33.90
32.10
250.00
193.00
72.50
15.70
52.00
122.00
114.00
12.80
136.60
1.10
79.00
15.60
23.70
12.10
16.50
0.60
0.20
315.00
100.80
86.80
55.80
15.00
5.10
2.10
135.00
13.20
70.00
24.00
3.70
1.10
0.80
16.50
45.00
34.90
23.00
43.00
2.70
3.30
12.40
327.50
66.50
1.40
7.40
63.40
92.30
825.10
135.80
105.00
122.80
33.60
32.70
249.00
195.00
72.50
15.70
55.00
122.10
115.10
13.50
136.40
1.10
78.00
15.70
23.00
12.10
17.00
0.60
0.30
315.70
101.90
87.20
56.00
15.00
5.20
2.20
135.00
13.20
70.00
23.10
3.70
1.10
0.80
17.00
49.00
24.20
23.00
43.00
2.70
3.70
14.50
327.50
66.60
1.50
7.80
64.00
93.10
830.00
136.00
106.00
124.00
34.00
33.80
255.00
199.00
73.00
15.90
55.50
124.00
118.00
14.00
139.00
1.10
78.90
16.00
23.70
14.00
17.00
0.70
0.30
322.60
103.00
88.50
57.00
15.30
5.30
2.40
144.50
13.70
70.50
24.60
3.70
1.10
0.80
17.00
49.70
32.50
23.20
44.00
2.70
3.90
14.90
320.00
65.70
1.40
7.00
63.00
91.70
825.00
135.00
104.90
120.00
32.70
32.20
248.00
194.00
72.20
15.70
52.00
122.00
115.00
12.90
135.30
1.10
77.50
15.70
23.00
12.00
16.50
0.50
0.20
315.10
100.20
87.00
55.60
14.90
4.90
2.20
137.20
13.10
70.00
22.70
3.50
1.00
0.70
16.90
43.00
21.10
22.50
43.00
2.70
3.40
14.50
6
14
6
20
26
39
3
88
83
43
69
22
19
24
13
12
18
13
21
30
52
14
23
15
16
25
58
60
10
263
60
17
39
33
22
171
2
93
59
10
49
34
24
3
183
11
2
24
2
347
7
205
7,610
12,622
13,294
13,321
16,377
102
348,856
72,396
15,687
26,654
5,950
9,781
117,578
5,569
2,139
2,470
9,587
8,133
349,921
49,515
121,001
6,677
3,211
20,215
17,113
140,292
875,570
1,157,975
491,269
195,131
2,243
43,859
39,560
13,800
487,867
32
145,932
47,397
304
22,965,489
354,556
113,200
300
82,212
1,339
81
27,856
201
1,506,202
2,422
67,130.00
505,721.00
18,823.00
96,447.60
846,392.30
1,521,168.40
84,160.00
47,207,024.20
7,599,663.30
1,885,449.00
887,662.20
197,231.00
2,442,311.40
22,888,403.00
404,672.50
33,762.70
134,658.40
1,171,038.40
940,079.00
4,710,929.90
6,757,999.50
133,101.10
520,913.70
50,528.50
467,883.20
207,356.90
2,343,586.90
522,595.00
232,202.20
155,098,866.00
19,800,270.90
196,845.20
2,456,304.20
593,315.40
70,927.90
1,090,328.80
4,616.70
1,932,807.20
3,318,341.50
7,127.80
86,875,380.90
357,526.70
82,000.00
5,097.50
3,885,686.10
30,629.00
1,823.20
1,198,536.50
542.70
5,571,432.00
35,405.60
358.00
79.40
1.70
9.90
76.00
102.00
950.00
150.00
118.50
138.20
39.90
50.00
271.00
214.00
74.40
17.00
57.00
145.00
145.00
15.80
158.00
1.60
87.00
20.40
25.90
21.00
19.20
1.00
0.40
352.20
122.50
99.90
63.50
21.00
7.60
3.10
165.00
16.00
75.00
37.50
4.10
1.70
1.30
20.00
59.90
103.90
28.40
58.40
3.40
4.30
17.20
270.00
52.30
1.20
5.20
56.10
84.00
720.00
128.50
102.30
110.00
19.00
31.70
220.00
0.00
52.00
14.80
40.00
118.00
59.00
10.60
126.90
0.90
71.20
14.80
17.30
9.40
15.30
0.40
0.20
253.50
93.80
83.60
51.50
14.90
4.60
1.80
127.00
13.10
55.20
22.10
3.40
1.00
0.60
11.30
34.00
9.10
10.00
37.00
2.40
1.90
11.00
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.)
8.00
0.80
0.00
0.00
0.70
0.70
(4.90)
0.60
0.00
2.60
(0.30)
0.60
(1.00)
2.00
0.00
0.00
3.00
0.10
1.10
0.70
(0.20)
0.00
(1.00)
0.10
(0.70)
0.00
0.50
0.00
0.10
0.70
1.10
0.40
0.20
0.00
0.10
0.10
0.00
0.00
0.00
(0.90)
0.00
0.00
0.00
0.50
4.00
(10.70)
0.00
0.00
0.00
0.40
2.10
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
iud.fï ku fmr i;sfha iudma; ñ,
fï i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=<§ ñ, fjkia ùu
.kqfokq m%udKh
fldgia m%udKh
msßjegqu i;s 52 ;=< by<u ñ,
i;s 52 ;=<wju ñ,
fk;gdp ngaH Kd;ida thu ,Wjp epiwT
tpiy
,t;thu ,WjpepiwT tpiy
caHe;j tpiy
Fiwe;j tpiy
thuj;jpd; tpiy mirT
tpahghu msTfs;
gq;Ffspd; msT
Gus;T 52thu caH tpiy
52thu Fiwe;jtpiy
i;sh ;=< ñ, fjkiaùï
thuj;Jf;fhd tpiy mirTfs;
10
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
CHEMICALS AND PHARMACEUTICALS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DEFAULT
ORIENT FINANCE
PRIME FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
Softlogic Life
TRADE FINANCE
SWARNAMAHAL FIN
BAIRAHA FARMS
CARGILLS
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOOD
KOTMALE HOLDINGS
LION BREWERY
LMF
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER
THREE ACRE FARMS
CEYLON BEVERAGE
DILMAH CEYLON
HVA FOODS
LUCKY LANKA
LUCKY LANKA[NON-VOTING]
RAIGAM SALTERNS
ACCESS ENG SL
DOCKYARD
LANKEM DEV.
MTD WALKERS
CHEMANEX
CIC
CIC[NON-VOTING]
INDUSTRIAL ASPH.
LANKEM CEYLON
LANKEM CEYLON[RIGHTS]
MORISONS
MULLERS
UNION CHEMICALS
PC PHARMA
16.50
20.60
11.00
4.70
36.10
21.00
44.00
0.90
145.20
200.00
1,004.50
949.90
325.00
190.40
540.10
157.00
1,625.90
2.50
18.00
13.80
34.10
113.30
700.00
550.00
5.80
1.90
1.30
2.20
23.70
93.50
6.60
22.00
51.50
60.90
48.00
344.50
38.00
0.00
529.40
1.00
400.10
0.10
16.20
23.20
10.50
4.50
36.40
21.00
44.00
0.90
147.30
199.90
1,004.50
949.90
325.00
190.40
540.00
157.00
1,626.00
2.60
17.70
13.80
40.00
113.00
700.00
550.00
6.10
1.90
1.20
2.30
23.50
88.50
7.10
23.10
51.50
62.00
47.40
394.60
40.00
0.30
529.40
1.10
400.10
0.20
16.50
23.20
11.80
4.80
38.90
22.40
44.00
0.90
147.50
200.00
980.00
950.00
369.00
212.00
540.20
160.00
1,628.10
2.60
18.30
13.90
40.00
120.00
700.00
550.00
6.40
2.00
1.30
2.40
23.80
90.10
7.80
24.50
52.30
66.70
52.00
398.00
42.00
0.60
530.00
1.10
500.00
0.20
15.90
22.10
10.40
4.40
33.00
20.60
44.00
0.80
140.00
199.90
960.10
950.00
369.00
212.00
540.00
157.00
1,625.00
2.50
17.10
13.50
38.20
110.00
700.00
550.00
6.00
1.90
1.20
2.20
23.30
87.80
6.80
22.00
52.30
61.80
47.00
350.00
40.00
0.10
530.00
1.00
389.90
0.10
45
5
229
86
33
11
1
17
26
3
6
1
1
1
9
9
25
26
21
8
5
40
5
2
308
5
8
18
101
41
749
45
3
10
27
3
20
107
2
13
3
11
51,113
399
351,101
592,734
16,025
2,401
1
64,418
3,696
111
41
2
10
5
1,630
56,524
4,286
53,693
2,712,400
3,250
300
16,319
2,262
290
400,517
366
26,040
60,197
50,120
17,586
2,193,109
37,886
98
1,500
12,549
200
12,156
232,899
10
75,400
5
202,001
822,332.00
8,999.00
3,765,244.70
2,709,181.40
579,758.70
49,927.50
44.00
56,973.90
536,839.40
22,190.00
39,760.00
1,900.00
3,690.00
1,060.00
880,210.00
8,874,281.00
6,969,168.10
135,070.70
48,822,307.60
44,800.00
11,840.00
1,897,489.90
1,583,400.00
159,500.00
2,453,560.60
709.90
31,258.00
138,360.50
1,174,695.00
1,572,530.80
16,120,420.40
872,221.00
5,125.40
93,114.80
593,975.50
78,928.00
486,347.00
70,763.20
5,300.00
76,700.00
2,279.90
20,810.20
17.00
31.00
17.00
5.80
42.50
24.00
57.40
1.60
183.00
220.50
1,030.00
1,029.00
400.00
310.00
598.00
164.50
2,310.00
3.20
21.50
21.40
46.00
138.50
747.00
700.00
8.10
3.20
1.90
3.10
27.00
110.00
14.50
43.90
67.00
102.00
73.90
398.00
65.00
0.60
610.00
1.40
650.00
0.40
9.00
19.50
10.00
4.20
29.00
19.00
28.00
0.60
140.00
0.00
797.00
0.00
0.00
0.00
0.00
115.00
1,600.00
2.40
14.00
13.50
20.00
110.00
487.00
520.00
3.80
1.70
1.00
1.90
23.00
65.30
2.20
21.50
50.60
60.00
45.40
248.00
38.00
0.10
326.10
0.90
389.90
0.10
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.)
(0.30)
2.60
(0.50)
(0.20)
0.30
0.00
0.00
0.00
2.10
(0.10)
0.00
0.00
0.00
0.00
(0.10)
0.00
0.10
0.10
(0.30)
0.00
5.90
(0.30)
0.00
0.00
0.30
0.00
(0.10)
0.10
(0.20)
(5.00)
0.50
1.10
0.00
1.10
(0.60)
50.10
2.00
0.30
0.00
0.10
0.00
0.10
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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;
11
CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
STANDARD CAPITAL
AITKEN SPENCE
C T HOLDINGS
CARSONS
DUNAMIS CAPITAL
EXPOLANKA
FORT LAND
HAYLEYS
HEMAS HOLDINGS
JKH
MELSTACORP
RICHARD PIERIS
SOFTLOGIC
SUNSHINE HOLDING
BROWNS CAPITAL
BROWNS INVSTMNTS
TAPROBANE
VALLIBEL ONE
ADAM CAPITAL
ADAM INVESTMENTS
HAYLEYS FABRIC
ODEL PLC
A.SPEN.HOT.HOLD.
AHOT PROPERTIES
AMAYA LEISURE
BROWNS BEACH
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI
HOTEL SIGIRIYA
HOTELS CORP.
HUNAS FALLS
KANDY HOTELS
KEELLS HOTELS
KINGSBURY
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
55.00
54.70
180.00
175.00
22.30
5.30
18.00
240.00
125.20
146.20
59.00
13.00
12.30
52.10
3.10
2.60
5.10
17.80
0.60
0.30
13.90
20.90
28.20
50.00
55.40
15.60
7.50
28.00
14.00
8.40
65.00
15.00
51.00
5.50
9.00
13.50
26.10
270.10
16.70
43.00
16.30
50.10
55.00
54.60
180.00
176.00
23.40
5.30
19.00
241.00
126.00
148.50
59.50
13.00
12.50
57.00
3.20
2.60
5.50
17.70
0.70
0.30
13.50
25.60
29.50
52.80
51.30
16.90
7.50
28.00
14.20
8.00
62.00
15.50
52.00
5.60
8.80
13.50
26.10
275.00
16.00
44.00
15.90
52.00
61.90
55.40
180.10
180.00
25.00
5.50
19.90
243.00
127.00
148.70
59.90
13.20
12.90
58.00
3.30
2.70
6.00
17.80
0.70
0.40
14.30
26.50
30.00
52.80
53.50
17.00
7.90
29.00
14.90
8.40
67.60
16.00
52.00
5.70
8.90
13.90
29.90
280.00
16.50
44.90
16.30
52.00
61.80
54.00
180.10
171.50
22.30
5.30
18.80
240.00
125.00
147.20
59.50
12.90
12.00
55.00
3.10
2.60
5.10
17.60
0.70
0.20
13.50
21.50
28.10
50.00
48.00
15.70
7.20
28.00
14.20
8.00
61.60
14.90
52.00
5.40
8.70
13.50
29.90
275.00
16.00
43.50
15.90
52.00
2
47
1
6
16
47
15
40
19
117
3
104
43
16
64
17
78
52
8
59
91
23
27
10
35
11
36
7
16
40
10
10
4
11
28
14
2
5
3
22
23
2
10
12,458
1
152
2,529
84,296
5,448
947
1,003,596
351,735
220
254,331
111,170
12,554
171,412
112,202
178,411
92,856
27,651
1,836,186
243,764
10,892
8,812
2,801
5,470
1,834
30,869
6,310
13,134
22,309
1,205
4,022
8,195
3,800
15,115
4,672
41
516
12,000
23,660
6,067
119
618.70
679,602.70
180.10
26,649.00
58,218.20
452,687.10
104,134.80
228,253.90
126,651,028.30
52,216,576.00
13,094.00
3,321,233.40
1,387,896.90
718,054.50
549,013.00
293,825.20
1,043,899.80
1,643,404.40
19,355.70
550,701.70
3,406,417.80
274,126.50
252,196.60
145,249.00
277,403.00
30,936.80
229,981.60
176,681.00
194,102.20
182,341.40
74,796.60
60,654.00
426,140.00
21,023.40
132,294.00
63,795.90
1,225.90
141,980.00
192,500.00
1,037,054.00
98,038.40
6,188.00
91.90
71.80
188.00
190.00
28.90
7.10
24.00
302.80
154.90
180.00
69.50
14.10
14.00
64.90
4.20
3.50
6.70
20.70
1.50
2.00
18.00
27.40
44.40
63.00
69.90
22.50
11.30
40.90
28.00
11.40
103.90
22.50
64.00
7.10
11.90
17.50
40.00
372.50
22.90
68.00
27.00
65.50
50.20
54.00
120.00
145.10
19.00
5.30
17.00
240.00
95.00
133.90
54.90
8.00
11.70
0.00
0.80
1.20
3.20
16.20
0.60
0.20
13.20
19.00
28.00
47.70
48.00
15.00
6.30
26.80
10.00
8.00
61.60
14.50
40.00
4.70
8.40
13.00
23.50
270.00
15.50
42.50
15.90
48.00
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
(0.10)
0.00
1.00
1.10
0.00
1.00
1.00
0.80
2.30
0.50
0.00
0.20
4.90
0.10
0.00
0.40
(0.10)
0.10
0.00
(0.40)
4.70
1.30
2.80
(4.10)
1.30
0.00
0.00
0.20
(0.40)
(3.00)
0.50
1.00
0.10
(0.20)
0.00
0.00
4.90
(0.70)
1.00
(0.40)
1.90
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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;
12
HOTELS AND TRAVELS
HEALTH CARE
INVESTMENT TRUSTS
INFORMATION TECHNOLOGY
LAND AND PROPERTY
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS WASKADUWA
FORTRESS RESORTS
LIGHTHOUSE HOTEL
MARAWILA RESORTS
NUWARA ELIYA
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
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
CITY HOUSING
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
OVERSEAS REALTY
PDL
R I L PROPERTY
SEYLAN DEVTS
1.10
6.40
0.80
11.30
3.70
9.00
40.70
1.80
1,080.60
27.00
19.20
19.10
24.50
10.50
82.30
69.00
60.00
4.60
1.80
35.30
84.10
41.40
65.00
11.50
87.90
22.70
15.90
75.10
29.10
6.00
0.10
45.50
5.70
18.40
70.10
10.50
17.10
90.00
7.10
13.60
1.10
6.70
0.80
11.10
3.80
9.30
40.70
1.90
1,080.60
28.00
19.20
17.70
24.40
10.50
83.00
65.30
62.00
4.60
1.70
37.10
85.00
44.70
65.00
12.10
87.90
24.00
17.00
75.10
30.10
5.90
0.10
45.50
5.90
19.80
70.00
11.30
17.60
97.00
7.20
13.60
1.20
7.40
0.80
11.60
3.80
9.90
44.80
1.90
1,086.00
28.40
20.80
19.10
24.50
10.80
84.00
69.00
62.00
4.70
1.80
38.00
87.00
45.90
65.00
12.30
87.00
24.70
18.50
89.40
33.00
6.00
0.10
48.80
6.50
19.80
71.50
11.40
18.00
99.90
7.40
13.90
1.10
6.60
0.70
11.00
3.50
9.00
44.80
1.90
1,082.00
27.00
20.80
16.20
23.50
10.30
80.00
65.30
60.00
4.60
1.70
34.80
84.10
43.00
65.00
11.00
87.00
23.90
17.00
89.40
30.00
5.80
0.10
47.90
5.80
18.00
70.00
10.10
17.50
88.00
7.10
13.10
95
12
69
7
11
10
3
14
4
15
1
4
38
15
13
4
9
16
4
8
41
43
1
171
1
8
4
1
5
14
2
9
7
20
18
23
21
20
7
30
1,629,690
2,337
105,040
1,650
12,254
1,341
93
246,794
16
2,251
50
189
296,240
4,290
4,487
2,575
1,673
87,770
20,801
545
27,521
24,063
32
697,430
1
12,946
6,315
1
685
19,502
101
91
7,241
7,822
1,952
34,746
14,667
917
9,389
145,986
1,812,559.20
15,816.80
82,759.10
18,356.00
45,432.60
12,286.80
4,166.40
468,908.60
17,331.00
61,604.20
1,040.00
3,348.90
6,974,277.20
44,855.00
363,915.20
173,525.00
103,486.00
403,762.40
35,361.80
19,754.30
2,338,781.00
1,073,330.20
2,080.00
8,262,098.30
87.00
310,700.40
107,478.50
89.40
20,713.00
114,371.90
10.10
4,375.50
42,593.00
148,479.40
137,419.00
361,423.10
259,686.00
87,625.80
67,208.80
1,955,762.20
1.90
10.00
1.30
19.30
5.00
14.90
59.80
2.80
1,700.00
35.00
24.00
28.00
29.00
12.10
103.00
85.00
68.50
5.20
2.20
44.50
120.00
62.00
90.00
14.50
380.00
28.00
20.00
105.00
43.40
8.30
0.20
53.20
8.80
29.90
84.00
15.80
21.80
115.00
9.00
15.50
1.10
6.00
0.70
10.00
2.90
9.00
37.50
1.80
1,050.00
26.20
16.30
16.20
23.50
9.10
75.00
65.30
57.00
4.20
1.40
21.10
84.00
39.10
60.50
9.80
55.00
17.10
13.30
72.00
26.00
5.40
0.10
42.00
5.00
18.00
63.10
10.10
16.80
72.00
7.00
12.10
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
0.30
0.00
(0.20)
0.10
0.30
0.00
0.10
0.00
1.00
0.00
(1.40)
(0.10)
0.00
0.70
(3.70)
2.00
0.00
(0.10)
1.80
0.90
3.30
0.00
0.60
0.00
1.30
1.10
0.00
1.00
(0.10)
0.00
0.00
0.20
1.40
(0.10)
0.80
0.50
7.00
0.10
0.00
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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;
13
LAND AND PROPERTY
MANUFACTURING
MOTORS
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
SERENDIB ENG.GRP
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
REGNIS
ROYAL CERAMIC
SAMSON INTERNAT.
SIERRA CABL
SINGER IND.
SWISSTEK
TEEJAY LANKA
TOKYO CEMENT
TOKYO CEMENT[NON-VOTING]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE
BPPL HOLDINGS
RICH PIERIS EXP
BLUE DIAMONDS
BLUE DIAMONDS[NON-VOTING]LANKA CEMENT
C M HOLDINGS
DIMO
SATHOSA MOTORS
UNITED MOTORS
14.00
50.00
11.00
6.00
84.50
42.50
120.00
6.70
21.80
41.00
112.30
7.10
85.90
63.20
72.20
90.40
42.00
74.90
160.00
115.00
99.60
10.00
5.80
117.00
112.60
92.60
2.60
130.00
63.50
35.10
64.80
55.90
4.70
18.50
12.50
14.00
175.20
0.90
0.40
5.30
71.30
490.00
335.10
78.00
14.00
50.00
11.70
6.30
84.50
42.40
120.00
6.60
23.00
41.00
119.00
7.50
85.00
66.10
72.10
90.40
44.40
71.90
150.00
115.00
99.40
10.50
5.80
118.10
114.50
92.60
2.50
144.00
62.00
34.00
66.00
59.00
5.00
18.50
13.30
14.00
177.00
0.90
0.40
5.70
73.00
490.00
335.10
78.00
14.00
58.90
11.70
6.50
84.50
44.00
122.00
7.00
24.50
42.90
119.40
7.80
85.00
67.90
76.00
99.00
45.00
71.90
150.20
112.00
101.90
11.50
6.00
120.90
114.50
95.00
2.60
144.00
67.00
36.00
66.00
59.00
5.00
18.80
13.90
13.90
197.00
1.00
0.40
6.40
73.80
495.00
349.80
78.90
14.00
58.90
10.80
6.30
84.50
42.20
120.00
6.60
21.70
40.30
112.30
7.40
82.00
63.00
72.00
93.40
42.00
71.90
150.00
105.00
99.00
9.70
5.70
118.00
112.00
92.80
2.50
144.00
62.00
33.90
65.00
56.20
4.50
18.40
12.40
13.90
177.00
0.80
0.30
5.30
71.50
476.10
349.80
76.30
1
1
31
7
1
36
8
34
118
27
235
64
18
111
52
5
34
2
8
3
4
22
39
7
20
3
68
1
39
337
50
54
7
54
48
1
34
21
26
116
11
9
1
15
5
5
136,308
309
2
10,090
125
30,712
105,349
47,395
1,067,517
66,251
2,988
74,922
6,781
93
12,907
16,173
249
11
115
14,808
113,693
714
7,300
63
598,009
400
68,151
543,356
227,629
147,782
13,437
105,280
23,785
34
4,129
126,740
170,365
243,882
8,061
90
2
2,140
70.00
294.50
1,560,493.30
1,946.90
169.00
428,798.10
15,018.00
207,356.50
2,361,488.60
2,012,023.90
126,464,018.70
499,467.60
249,541.40
4,843,813.20
489,230.00
8,798.20
556,781.70
1,162,838.70
37,354.20
1,197.00
11,428.50
150,072.60
650,171.70
84,275.90
824,910.00
5,868.40
1,507,607.50
57,600.00
4,353,953.20
18,727,633.20
15,003,403.20
8,631,714.20
66,602.50
1,950,340.00
309,558.30
472.60
737,162.00
114,376.50
58,440.00
1,472,032.40
581,643.50
43,068.40
699.60
166,823.10
16.50
65.00
14.10
11.80
111.90
64.90
231.90
8.30
39.00
52.30
179.90
10.40
125.00
85.00
93.40
130.00
65.00
94.50
179.90
121.40
130.50
12.80
6.40
173.20
134.70
117.60
3.50
175.00
80.00
45.10
78.00
71.00
5.90
25.50
17.60
16.00
240.00
1.60
0.60
8.70
93.50
639.00
355.90
90.00
12.30
38.00
6.30
5.00
84.30
41.80
119.10
4.30
21.00
39.80
109.00
5.30
74.00
63.00
57.30
89.30
42.00
60.00
108.90
95.00
92.00
9.10
5.30
116.00
112.00
75.70
2.40
120.00
60.00
33.90
55.00
46.00
4.20
18.30
11.00
12.00
170.00
0.70
0.30
4.00
69.00
472.00
250.10
70.30
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
0.00
0.70
0.30
0.00
(0.10)
0.00
(0.10)
1.20
0.00
6.70
0.40
(0.90)
2.90
(0.10)
0.00
2.40
(3.00)
(10.00)
0.00
(0.20)
0.50
0.00
1.10
1.90
0.00
(0.10)
14.00
(1.50)
(1.10)
1.20
3.10
0.30
0.00
0.80
0.00
1.80
0.00
0.00
0.40
1.70
0.00
0.00
0.00
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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;
14
OIL PALMS
POWER AND ENERGY
PLANTATIONS
STORES AND SUPPLIES
SERVICES
MAIN BOARD
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
BUKIT DARAH
GOOD HOPE
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
AGALAWATTE
COLOMBO CITY
GESTETNER
CEYLON PRINTERS
MERC. SHIPPING
PARAGON
RENUKA CAPITAL
ASIA SIYAKA
CEYLON TEA BRKRS
218.00
1,172.00
1,300.00
700.10
26.00
21.00
19.00
5.50
2.70
20.20
7.50
5.00
2.20
26.30
16.10
23.90
37.90
65.00
82.00
10.70
12.30
10.70
9.80
87.00
53.10
26.90
28.40
28.80
20.10
39.10
20.10
900.10
110.10
83.50
52.00
62.00
4.50
2.40
4.00
210.50
1,172.00
1,300.00
700.20
28.00
23.50
20.00
5.80
2.70
18.20
7.50
5.00
2.20
30.20
17.00
26.00
38.90
70.00
90.40
12.20
13.70
11.00
9.70
87.00
55.00
27.70
28.20
30.00
22.60
42.50
20.00
939.90
110.10
80.00
52.00
62.00
4.50
2.50
4.30
220.00
1,346.90
1,359.90
725.00
29.00
24.00
21.50
5.90
2.80
20.20
7.60
5.10
2.30
32.00
18.00
26.00
40.00
73.90
95.00
13.10
14.90
11.50
10.30
94.80
56.50
28.60
30.00
32.00
23.40
45.00
20.00
947.00
106.10
80.00
60.00
50.00
4.70
2.60
4.60
210.50
1,101.00
1,359.90
611.00
26.30
21.00
18.80
5.60
2.60
17.10
7.50
4.90
2.20
27.10
16.30
24.50
35.20
69.50
80.00
10.00
13.00
10.80
9.60
91.00
54.90
27.00
27.60
29.00
21.00
40.00
20.00
886.00
106.00
80.00
60.00
50.00
4.50
2.40
3.80
5
9
1
9
107
76
77
4
40
17
50
25
14
412
91
3
23
10
15
310
376
202
237
2
25
23
61
34
355
52
2
9
2
1
2
1
48
35
296
330
11
1
193
117,042
34,208
14,266
4,300
2,696,864
8,583
365,658
67,470
49,010
405,562
94,281
801
2,348
1,226
6,536
262,713
440,532
402,769
637,861
72
36,582
48,123
87,571
49,649
653,030
22,146
186
444
6
100
20
20
53,357
484,762
918,977
69,723.50
12,718.90
1,359.90
134,502.50
3,234,290.50
755,548.20
285,868.40
25,300.00
7,270,756.70
159,735.60
2,751,423.80
333,841.00
109,203.00
12,135,898.40
1,583,594.70
20,824.50
89,819.40
85,781.40
537,943.50
3,239,405.60
6,180,720.60
4,543,575.00
6,355,578.10
6,571.00
2,020,477.50
1,330,743.00
2,569,325.90
1,500,817.60
14,589,450.40
922,421.10
3,720.00
402,061.90
636.10
8,000.00
1,200.00
1,000.00
244,117.40
1,192,698.70
3,946,090.60
299.00
1,800.00
1,650.00
1,600.00
35.40
34.00
33.00
6.90
3.20
22.00
9.00
5.90
3.20
39.40
19.50
30.00
43.90
78.20
99.00
21.00
20.40
13.30
13.00
99.50
61.20
36.10
33.70
37.30
27.50
54.90
25.00
1,150.00
124.90
108.00
84.10
93.00
2,500.00
3.10
6.00
201.00
1,101.00
1,075.10
611.00
25.80
20.90
18.50
4.80
2.50
17.10
6.90
0.00
2.20
10.60
7.60
15.00
30.10
45.00
54.00
8.80
4.70
2.70
2.60
70.00
29.50
19.10
18.10
14.60
6.00
16.90
16.10
690.00
96.00
49.00
50.20
50.00
4.30
1.90
3.20
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.)
(7.50)
0.00
0.00
0.10
2.00
2.50
1.00
0.30
0.00
(2.00)
0.00
0.00
0.00
3.90
0.90
2.10
1.00
5.00
8.40
1.50
1.40
0.30
(0.10)
0.00
1.90
0.80
(0.20)
1.20
2.50
3.40
(0.10)
39.80
0.00
(3.50)
0.00
0.00
0.00
0.10
0.30
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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
SERVICES
TELECOMMUNICATIONS
TRADING
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
JOHN KEELLS
DIALOG
SLT
BROWNS
C.W.MACKIE
EASTERN MERCHANT
OFFICE EQUIPMENT
SINGER SRI LANKA
TESS AGRO
TESS AGRO[NON-VOTING]
CFT
52.00
13.20
27.00
77.70
44.30
6.10
62.00
40.20
1.10
1.00
5.60
53.90
13.00
28.50
70.50
46.00
6.00
53.10
43.50
1.20
1.00
6.20
56.00
13.10
28.90
79.90
48.50
6.40
53.10
45.00
1.20
1.10
6.50
51.50
13.00
27.50
70.00
45.80
6.00
50.20
40.70
1.10
1.00
5.40
36
36
27
27
20
12
4
23
38
17
94
38,202
29,865
11,384
361,025
6,365
13,203
200
3,875
159,867
131,717
188,429
2,069,927.40
388,711.00
322,660.50
25,316,163.30
293,951.50
80,268.80
10,330.00
170,670.90
180,040.40
132,748.70
1,145,697.70
69.90
13.60
36.70
104.90
58.70
8.40
74.90
149.90
1.70
1.50
7.00
50.70
10.40
27.00
68.00
42.30
4.80
46.20
40.00
0.90
0.80
4.00
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.)
1.90
(0.20)
1.50
(7.20)
1.70
(0.10)
(8.90)
3.30
0.10
0.00
0.60
Change in Price During
the week(Rs.)
Price changes during the week 25-12-2017 to 29-12-2017
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
All Share Index
26-12-2017 27-12-2017 28-12-2017 29-12-2017
6,350.30 6,359.06 6,364.34 6,369.26
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
16,616.21 16,629.89 16,626.67 16,618.69
23,067.89 23,078.53 23,069.26 23,071.77
5,813.21 5,811.27 5,827.89 5,831.84
2,357.54 2,322.10 2,338.16 2,331.22
1,659.71 1,664.97 1,664.77 1,669.18
858.47 860.12 948.59 938.70
925.59 941.83 924.26 941.14
2,816.13 2,815.88 2,824.61 2,825.79
34.99 34.99 34.43 34.43
11,377.33 11,589.87 11,659.23 11,698.47
554.01 562.79 559.30 564.03
3,900.87 3,921.33 3,937.59 3,918.98
14,238.85 14,247.38 14,245.25 14,256.97
54,065.63 53,173.05 53,173.05 53,173.71
957.39 981.01 978.06 972.87
117.47 118.25 119.73 122.25
17,848.05 17,916.72 17,727.27 17,587.93
27,323.14 27,323.14 27,356.57 27,561.78
176.02 174.90 176.72 175.91
15,938.32 15,656.02 15,145.36 15,477.56
52 Week High
17,828.64
24,238.92
6,763.42
2,787.71
1,915.94
1,045.76
1,030.27
3,043.15
46.69
14,490.85
654.41
4,702.61
15,246.77
72,123.27
1,090.09
146.00
22,755.58
29,541.52
185.31
18,435.82
6,766.14 5,974.94
14,504.04
20,933.80
5,761.56
2,308.60
1,497.64
787.02
924.26
2,804.65
31.65
10,653.09
537.66
3,863.21
14,066.06
53,173.05
624.60
116.04
15,813.97
23,864.91
160.43
14,931.65
52 Week Low
29-12-2017 22-12-2017 15-12-2017 08-12-2017 30-12-2016 31-12-2015
1,018,136,168.90 1,737,778,632.40 3,541,180,733.00 4,645,627,337.60 2,761,717,152.20 1,258,548,847.00Total Turnover (Rs.)
58,281,175 49,683,992 135,523,523 90,435,254 69,291,670 44,809,997Share Volume (No.)
11,606 13,050 13,054 13,540 7,746 10,997Trades (No.)
4 5 5 5 4 4Market Days
Trading figures for the last four weeks and previous 2 years
254,534,042.23 347,555,726.48 708,236,146.60 929,125,467.52 690,429,288.05 314,637,211.75Total Turnover (Rs.)
14,570,294 9,936,798 27,104,705 18,087,051 17,322,918 11,202,499Share Volume (No.)
2,902 2,610 2,611 2,708 1,937 2,749Trades (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 3,671.17 3,668.70 3,667.77 3,671.72 3,933.51 3,398.17
17
26-12-201727-12-201728-12-201729-12-2017
Date
153,818,896.00 263,343,535.70 220,997,152.20 379,976,585.00
Turnover(Rs.)
28,800,158 11,855,445 5,512,493
12,113,079
Shares(No.)
3,110 3,032 2,368 3,096
Trades(No.)
Current Week /
Trading Statistics on a Daily Basis /
27-12-201628-12-201629-12-201630-12-2016
Date
111,217,566.60 1,727,687,740.40
720,799,951.70 202,011,893.50
Turnover(Rs.)
3,428,874 25,589,317 33,064,285 7,209,194
Shares(No.)
1,509 1,697 1,711 2,829
Trades(No.)
Current Week (Previous Year) /
JKH
SLTL
LLUB
ODEL
AHPL
SINS
LOFC
LIOC
LGL
PLC
Company ID
JKH
SLT
CHEVRON
ODEL PLC
AHOT PROPERTIES
SINGER SRI LANKA
LOLC FINANCE
LANKA IOC
LAUGFS GAS
PEOPLES LEASING
Company Name
7.01
5.94
3.53
2.81
2.73
2.72
2.46
2.34
1.85
1.73
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;
26-DEC-17
26-DEC-17
26-DEC-17
28-DEC-17
29-DEC-17
29-DEC-17
29-DEC-17
29-DEC-17
Trade Date
AMANA BANK
AMANA BANK
AMANA BANK
SAMPATH
RENUKA FOODS
JKH
CHEVRON
SAMPATH
Company Name
3.80
3.80
3.80
315.00
18.00
148.50
119.00
315.00
Price (Rs.)
7,000,000
7,000,000
7,000,000
150,000
2,000,000
250,000
375,000
242,794
Quantity
26,600,000.00
26,600,000.00
26,600,000.00
47,250,000.00
36,000,000.00
37,125,000.00
44,625,000.00
76,480,110.00
Turnover (Rs.)
Crossings for the week /
iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;
ffoksl moku u; .kqfokq ixLHd o;a; $
fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj
jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;
,t;thuk; ,t;thuk; (fle;j tUlk;)
jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;
i;sh ;=< idlÉPd l< .kqfokq $
.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T
thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit
18
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS HEALTH CARE
INVESTMENT TRUSTS LAND AND PROPERTY
S M B LEASING[SEMB.X0000] (+)
MULTI FINANCE
PRIME FINANCE
LOLC FINANCE
BIMPUTH FINANCE
TEA SMALLHOLDER
HVA FOODS
RAIGAM SALTERNS
RENUKA AGRI
BAIRAHA FARMS
LANKEM DEV.
MTD WALKERS
PC PHARMA
INDUSTRIAL ASPH.
MULLERS
LANKEM CEYLON
CIC
ADAM CAPITAL
SUNSHINE HOLDING
TAPROBANE
FORT LAND
DUNAMIS CAPITAL
ODEL PLC
BROWNS BEACH
AHOT PROPERTIES
MARAWILA RESORTS
BANSEI RESORTS
A.SPEN.HOT.HOLD.
LANKA HOSPITALS (+)
DURDANS
CEYLON INV.
RENUKA HOLDINGS[RHL.X0000]
RENUKA HOLDINGS
LANKA CENTURY
ASCOT HOLDINGS
PDL (+)
EAST WEST
COLOMBO LAND (+)
MILLENNIUM HOUSE
SERENDIB ENG.GRP
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
0.30
14.50
23.20
3.70
49.00
40.00
6.10
2.30
2.60
147.30
7.10
23.10
0.20
394.60
1.10
40.00
62.00
0.70
57.00
5.50
19.00
23.40
25.60
16.90
52.80
1.90
6.70
29.50
62.00
83.00
44.70
17.00
24.00
12.10
37.10
97.00
11.30
19.80
11.70
6.30
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.)
0.20
12.40
20.60
3.30
45.00
34.10
5.80
2.20
2.50
145.20
6.60
22.00
0.10
344.50
1.00
38.00
60.90
0.60
52.10
5.10
18.00
22.30
20.90
15.60
50.00
1.80
6.40
28.20
60.00
82.30
41.40
15.90
22.70
11.50
35.30
90.00
10.50
18.40
11.00
6.00
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.)
Previous ClosePrice (Rs.)
50.00
16.94
12.62
12.12
8.89
17.30
5.17
4.55
4.00
1.45
7.58
5.00
100.00
14.54
10.00
5.26
1.81
16.67
9.40
7.84
5.56
4.93
22.49
8.33
5.60
5.56
4.69
4.61
3.33
0.85
7.97
6.92
5.73
5.22
5.10
7.78
7.62
7.61
6.36
5.00
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
iud.fï ku iud.fï ku
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
19
MANUFACTURING MOTORS
OIL PALMS POWER AND ENERGY
PLANTATIONS STORES AND SUPPLIES
SERVICES TELECOMMUNICATIONS
TRADING
SINGER IND. (+)
LANKA CEMENT (+)
BOGALA GRAPHITE (+)
AGSTAR PLC
CHEVRON (+)
C M HOLDINGS
SELINSING LAUGFS GAS
LANKA IOC
LOTUS HYDRO
LAUGFS GAS[LGL.X0000]
BALANGODA (+)
KOTAGALA
MASKELIYA
MADULSIMA (+)
KELANI VALLEY (+)
COLOMBO CITY
CEYLON TEA BRKRS
ASIA SIYAKA
JOHN KEELLS
SLT (+)
CFT
TESS AGRO
SINGER SRI LANKA (+)
C.W.MACKIE
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name
144.00
5.70
13.30
5.00
119.00
73.00
700.20 23.50
28.00
5.80
20.00
30.20
12.20
22.60
13.70
90.40
939.90
4.30
2.50
53.90
28.50
6.20
1.20
43.50
46.00
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.)
130.00
5.30
12.50
4.70
112.30
71.30
700.10 21.00
26.00
5.50
19.00
26.30
10.70
20.10
12.30
82.00
900.10
4.00
2.40
52.00
27.00
5.60
1.10
40.20
44.30
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.)
10.77
7.55
6.40
6.38
5.97
2.38
0.01 11.90
7.69
5.45
5.26
14.83
14.02
12.44
11.38
10.24
4.42
7.50
4.17
3.65
5.56
10.71
9.09
8.21
3.84
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
20
BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS
DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES
HOTELS AND TRAVELS HEALTH CARE
INFORMATION TECHNOLOGY LAND AND PROPERTY
MANUFACTURING OIL PALMS
BRAC LNKA FNANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
ABANS FINANCIAL
PEOPLE'S INS (+)
LUCKY LANKA[LLMP.X0000]
RENUKA FOODS
THREE ACRE FARMS (+)
CARGILLS
LION BREWERY
DOCKYARD (+)
ACCESS ENG SL
CIC[CIC.X0000]
VALLIBEL ONE
AITKEN SPENCE
HAYLEYS FABRIC
AMAYA LEISURE
ROYAL PALMS
GALADARI (+)
HOTEL SIGIRIYA
SERENDIB HOTELS[SHOT.X0000]
SINGHE HOSPITALS
DURDANS[CHL.X0000]
ASIRI
E - CHANNELLING COMMERCIAL DEV. (+)
LANKA CERAMIC
LANKA ALUMINIUM
SIERRA CABL
TEEJAY LANKA
SWISSTEK
BUKIT DARAH
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
Company Name Company Name
24.20
10.50
4.50
23.10
23.00
1.20
17.70
113.00
199.90
540.00
88.50
23.50
47.40
17.70
54.60
13.50
51.30
17.70
8.00
62.00
16.00
1.70
65.30
24.40
5.90 70.00
150.00
71.90
2.50
34.00
62.00
210.50
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.)
34.90
11.00
4.70
24.00
23.70
1.30
18.00
113.30
200.00
540.10
93.50
23.70
48.00
17.80
54.70
13.90
55.40
19.10
8.40
65.00
16.70
1.80
69.00
24.50
6.00 70.10
160.00
74.90
2.60
35.10
63.50
218.00
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.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(30.66)
(4.55)
(4.26)
(3.75)
(2.95)
(7.69)
(1.67)
(0.26)
(0.05)
(0.02)
(5.35)
(0.84)
(1.25)
(0.56)
(0.18)
(2.88)
(7.40)
(7.33)
(4.76)
(4.62)
(4.19)
(5.56)
(5.36)
(0.41)
(1.67) (0.14)
(6.25)
(4.01)
(3.85)
(3.13)
(2.36)
(3.44)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j
gpizaq;fs;
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
21
POWER AND ENERGY PLANTATIONS
SERVICES TELECOMMUNICATIONS
TRADING
RESUS ENERGY MALWATTE[MAL.X0000] (+)
ELPITIYA
AGALAWATTE (+)
CEYLON PRINTERS DIALOG (+)
OFFICE EQUIPMENT
BROWNS
EASTERN MERCHANT
Company Name Company Name
Company Name Company Name
Company Name
18.20 9.70
28.20
20.00
80.00 13.00
53.10
70.50
6.00
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
Current ClosePrice (Rs.)
20.20 9.80
28.40
20.10
83.50 13.20
62.00
77.70
6.10
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
Previous ClosePrice (Rs.)
(9.90) (1.02)
(0.70)
(0.50)
(4.19) (1.52)
(14.35)
(9.27)
(1.64)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
BANKS FINANCE AND INSURANCEALLIANCEALLIANCE
ALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BBB-
BBB-
BB-BB-
AAAA
100 100
100 100 100 100 100 100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
14-12-2017
07-04-201715-12-201707-11-201706-12-201709-08-201720-11-2013
Last Traded
Date
30/09/1329/12/14
29/12/1430/09/1329/11/1329/11/1306/10/1525/10/1325/10/13
30/09/1829/12/19
29/12/1830/09/1828/11/1828/11/1805/10/2024/10/2324/10/18
MaturityDate
IssuedDate
Code
ALLI/BC/30/09/18C16.5ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/1800DARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/05/10/20-C2319BOC/BC/24/10/23H13.75BOC/BC/24/10/18A13
29/12/1728/12/18
28/12/18
29/12/1729/12/1704/04/1824/10/1824/10/18
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
17.28
14.88 15.99 12.44 13.96 13.34
99.50 100.00
100.00 81.57
100.66 104.15 94.00
101.50 100.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
Closed End Fund Price changes during the week 25-12-2017 to 29-12-2017
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
7.80
107.00
7.80
107.00
8.70
92.10
7.60
92.10
5
1
32
1
250.30
92.10
0.00
0.00
9.77
132.18
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,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fmr iudma;ñ,
fjki ] fjki ]
fjki ] fjki ]
fjki ]
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH fk;gdp ngaH
fk;gdp ngaH
mirT % mirT %
mirT % mirT %
mirT %
wruqof,a kufmr i;sfha iudma; ñ,
j;auka i;sfha iudma; ñ,
by<u ñ,
my<u ñ,
i;sh ;=< ñf,a fjkiaùu
.kqfokq m%udKh
tall m%udKh
msßjegqu
epjpaj;jpd; ngaH fle;j thu
epiwT tpiy,t;thu
epiwT tpiycah;e;j
tpiyFiwe;j
tpiy
thuj;jpd; tpiymirT
tpahghu msTfs;
myF msTfs;
Gus;T Njwpa nrhj;Jg; ngWkjp
iud.fï ku ixfla;h wjika.kqfokq
Èk
l=ú;dkaiswkqmd;h
wjika .kqfokqfõ M,odhs;d
w.h
wjika.kqfokq
ñ,
l=ú;dkaisjdr .Kk
ksl=;a l< Èkh
l,amsfrk Èkh
ó<Õf.úh
hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;
jQ Èkg&
uqyqK; jákdlu
fk;gdp ngaH FwpaPL
,Wjptpahghuj;jpdk;
tl;btPjk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy
tl;btPj jlitfs
toq;fy; jpfjp
KjpHT jpfjp
mLj;j tl;b
epYit jpfjp
Muk;g fld; jug;gLj;jy;
Kfg; ngWkjp
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
Y=oaO j;alï
jákdlu
kshñ; Èkg idx.ñl Kh ixp,khka
wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;
jpdrup jdpahHJiwf; fld;fspd; mirTfs;
16.59.35
9
16.7516.6711.3413.75
13
21
104
12211
22
BANKS FINANCE AND INSURANCEBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONCDBCDB
CDBCDBCDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN
COM.CREDITCOM.CREDIT
COM.CREDITCOM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
AAAAAAAAAAAAAAAAAA
AA
BBB-BBB-BBB-
A+A+A+
BBB+BBB+
BB
AAAAAA
100 100 100 100 100 100 100 100 100 100
100
100 100 100
100
100 100 100 100 100
100 100 100 100 100
100
1,000 100 100 100 100 100
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.)
18-12-2014
05-01-2016
15-10-2014
09-11-2017
10-09-2014
15-12-2017
11-08-2015
02-12-201410-12-201512-12-201701-12-201414-08-201413-10-2017
13-01-2017
30-11-2017
16-02-2017
27-07-2017
17-03-2016
04-07-201610-08-201729-03-2017
Last Traded
Date
25/10/1322/09/1422/09/1425/10/1322/09/1422/09/1422/09/1425/10/1325/10/1329/12/16
29/12/16
29/12/1625/10/1306/10/15
06/10/15
29/12/1606/10/1506/10/1503/06/1603/06/16
19/12/1319/12/1319/12/1301/06/1501/06/15
01/06/15
17/06/1312/12/1312/12/1312/03/1412/03/1421/07/15
10/12/1501/06/15
19/02/1310/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1409/11/16
18/03/16
09/11/16
10/06/15
24/10/1821/09/1921/09/1924/10/2121/09/2221/09/1921/09/2224/10/1824/10/2228/12/24
28/12/21
28/12/2424/10/2105/10/23
05/10/20
28/12/2105/10/2005/10/2303/06/2103/06/21
19/12/1819/12/1819/12/1801/06/1901/06/20
01/06/18
17/06/1812/12/1812/12/1812/03/1812/03/1921/07/20
10/12/2001/06/20
18/02/1810/12/20
27/10/26
27/10/21
08/03/21
08/03/26
29/08/1929/08/1909/11/23
18/03/19
09/11/21
10/06/20
MaturityDate
IssuedDate
Code
BOC/BC/24/10/18B12.6BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/24/10/21E11.12BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321CDB/BD/03/06/21-C2351CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18D13.95CFIN/BC/12/12/18C13.5CFVF/BC/12/03/18B13.75CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/23-C2367-12.75DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DVBD/BD/10/06/20-C2305-9.1
24/04/1820/03/1820/09/1824/04/1820/09/1820/03/1820/03/1824/04/1824/10/1827/12/18
27/12/18
27/06/1824/10/1804/10/18
04/10/18
27/06/1804/01/1804/04/1831/05/1831/05/18
18/03/1818/06/1818/12/1829/12/1730/12/17
29/12/17
29/12/1730/12/1729/12/1730/12/1730/12/1730/12/17
08/06/1829/12/17
29/12/1708/06/18
26/04/18
26/04/18
07/03/18
07/03/18
29/12/1729/12/1707/11/18
17/03/18
07/11/18
09/06/18
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
8.88
9.01
12.81
15.88
9.24
9.00 9.50
13.25 10.00
9.47
11.22
20.02
15.98
17.96
11.25
14.83 10.50 12.71
111.85 100.00 96.87
100.00 100.00 100.00 100.00 100.00 100.00 100.00
100.00
100.00 125.55 100.00
100.00
100.00 100.00 100.00 100.00 99.83
110.00 100.00 100.10 100.00 101.15
100.00
1,172.57 111.14 100.23 110.10 110.34 100.67
100.00 98.00
100.00 100.00
100.00
87.17
81.40
100.00
88.05 101.09 100.00
100.00
100.00
100.00
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;
12.67.75
811.138.25
10.4310.4311.1313.2512.75
13.25
10.4713.25
9.5
8.25
10.478
11.3410.3812.75
1515.5
169
9.52
8.35
14.7513.9513.5
13.7514
9.75
11.2310.5
2010.4
12.25
12
10.75
11.25
1010.2112.75
10.625
12.15
9.1
2412122211
1
211
1
24222
42121
2
412111
24
42
2
2
2
2
441
1
1
1
23
BANKS FINANCE AND INSURANCEDFCC BANK PLC
FC TREASURIES
HDFCHDFC
HDFC
HDFCHNBHNBHNBHNBHNB
HNB
HNBHNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCE
LB FINANCE
LB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLCLOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
MERCANTILE INVNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST
BBB
A+A+
A+
AA-
BBB+BBB+
BBB+
AA-AA-
AA-
BBB+
A+A+A+A+
100
100
100 100
100
100 100 100 100 100 100
100
100 100
100 100
100
100 100 100
100
100 100
100
100
100
100 100
100
100
100
100 100 100 100 100
100 100
100 100 100 100 100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
19-08-2015
17-06-2016
11-03-2015
27-11-2017
21-06-201708-12-2017
31-12-201428-11-2017
29-03-201611-08-2015
24-03-201618-04-2017
10-08-201708-12-2017
22-06-2015
19-12-201730-11-2017
19-12-2017
29-09-201620-11-2017
22-12-201727-11-201726-09-201726-05-2017
Last Traded
Date
10/06/15
06/02/15
20/11/1520/11/15
20/11/15
24/10/1325/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1311/12/17
11/12/17
29/11/1326/01/15
26/01/15
26/01/15
31/07/17
24/11/1431/07/17
13/11/14
13/11/14
03/05/17
28/03/1328/03/1303/05/1728/03/1303/05/17
05/11/1424/06/15
19/12/1319/12/1319/12/1319/12/1324/06/1508/11/16
10/06/20
06/02/20
20/11/2020/11/20
20/11/25
23/10/1831/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1811/12/22
11/12/22
28/11/1825/01/20
25/01/20
25/01/20
30/07/19
24/11/1930/07/22
12/11/19
12/11/19
02/05/22
27/03/1827/03/1802/05/2227/03/1802/05/22
05/11/1824/06/20
19/12/2519/12/1819/12/1819/12/2324/06/2008/11/21
MaturityDate
IssuedDate
Code
DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/22-C2385-13MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2382-15MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2308-0NTB/BD/08/11/21-C2363
09/06/18
30/12/17
17/02/1817/05/18
17/11/18
30/12/17
29/06/1829/12/1729/12/17
30/10/18
09/06/1829/12/17
29/08/1824/03/18
30/10/18
29/12/1729/12/1711/06/18
11/06/18
30/12/1729/12/17
30/12/17
29/12/17
30/01/18
29/12/1730/01/18
30/12/17
29/12/17
01/05/18
30/12/1729/12/1701/05/1829/12/1702/05/18
02/11/1830/12/17
30/12/1730/12/1729/12/1730/12/17
06/05/18
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
9.00
10.50
12.20
12.99
12.00 16.87
14.18 16.12
13.11 9.79
13.08 13.00
12.25 12.95
9.75
11.00 15.50
11.00
12.12 16.50
13.99 13.35 14.77 17.59
101.44
97.02
100.00 100.00
100.00
109.16 20.90 14.68
100.00 100.00 100.00
100.00
101.70 85.00
70.13 88.00
100.00
102.00 112.98 100.00
100.00
104.00 90.84
100.00
100.00
100.00
93.60 100.13
97.35
100.00
100.00
101.73 100.30 100.00 101.47 100.00
97.10 86.00
100.04 100.00 98.03 86.00 63.81
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;
9.4
9.5
12.7910.5
12
15.5
16.7511.58.33
13
147.75
811.25
11.75
1414.5
12.75
13.25
159
9.25
9.1
12.65
913
9
8.75
14.5
17.516.5
12.1116.7
15
10.59.4
1413.4
1313.9
011.61
1
1
42
1
100122
1
12
11
1
1222
2
14
1
2
2
42
1
2
2
112241
11
112102
24
BANKS FINANCE AND INSURANCENATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIAPAN ASIA
PAN ASIAPAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
RDB
RDBRDB
SAMPATH
SAMPATHSAMPATHSAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATHSANASA DEV. BANK
SANASA DEV. BANKSANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
A-
BBB
BBB
AA-
AA-AA-
A+
A+
100
100
100 100 100 100 100
100 100
100
100
100
100 100
100 100 100
100
100 100
100
100 100 100
100 100
100
100
100 100
100 100
100
100
100
100
100
100 100
100
100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
29-03-2017
02-12-2016
16-10-2017
31-12-2014
21-09-2017
13-02-2015
19-12-201719-12-201702-12-2016
03-12-2015
18-12-2015
07-03-2017
15-09-201704-09-2017
25-07-2017
16-10-2017
24-08-2016
30-03-2015
09-03-2017
07-01-2015
Last Traded
Date
08/11/16
08/11/16
19/12/1329/09/1530/10/1429/09/1529/09/15
30/10/1429/09/15
13/11/15
16/11/16
16/11/16
24/09/1413/11/15
27/03/1327/03/1316/11/16
30/01/15
30/01/1530/01/15
18/11/15
18/11/1510/06/1615/12/14
04/12/1310/06/16
15/12/14
21/12/17
04/12/1331/12/15
31/12/1531/12/15
31/12/15
23/12/14
23/12/14
15/07/16
23/12/14
15/07/1615/07/16
23/12/14
23/12/14
08/11/21
08/11/21
19/12/1829/09/1930/10/1929/09/1829/09/18
30/10/1929/09/19
12/11/19
16/11/19
16/11/21
23/09/1812/11/20
26/03/1826/03/1816/11/20
29/01/20
29/01/2029/01/20
18/11/20
18/11/2010/06/2114/12/19
04/12/1810/06/21
14/12/19
21/12/22
04/12/1831/12/20
31/12/2031/12/18
31/12/18
22/12/20
22/12/18
15/07/21
22/12/20
15/07/2115/07/23
22/12/19
22/12/19
MaturityDate
IssuedDate
Code
NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6PLC/BC/23/09/18B9.625PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BD/16/11/20-C2374-12.25RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71SAMP/BD/18/11/20-C2328-9.9SAMP/BD/18/11/20-C2329SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/14/12/19-C2271-8.25SAMP/BD/21/12/22-C2389-12.5SAMP/BC/04/12/18B13.4SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-
06/11/18
06/05/18
29/12/1727/03/1827/04/1827/03/1827/03/18
27/10/1827/03/18
10/05/18
14/05/18
14/05/18
30/12/1710/11/18
30/12/1729/12/1714/05/18
29/12/17
30/12/1729/12/17
17/05/18
17/05/1808/06/1829/12/17
29/12/1707/06/18
30/12/17
20/06/18
30/12/1729/12/17
29/12/1729/12/17
29/12/17
22/12/18
22/06/18
13/01/18
22/06/18
13/01/1813/01/18
22/06/18
22/12/18
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
12.75
12.64
12.77
9.75
12.60
8.35
10.80 10.80 12.25
11.79
9.93
14.90
14.84 12.75
15.07
12.81
12.71
9.92
13.74
8.60
100.00
100.00
100.20 100.00 100.00 100.00 100.00
99.94 100.00
100.00
100.00
99.96
103.84 100.00
101.64 101.53 100.00
100.00
100.00 90.00
99.87
100.00 100.00 85.00
98.00 99.86
87.00
100.00
100.50 100.00
100.00 100.00
100.00
100.00
100.00
101.00
94.31
100.00 100.00
100.00
99.99
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;
12.8
12.65
1312.13
9.523311.63
9.5
9.7510
9.6
11.9
12.6
9.6259.95
1716.7512.25
8.81
98.71
9.9
10.1810.73
8.1
1312.75
8.25
12.5
13.410.3
109.6
9.9
8.75
8
13
8.6
12.8713.75
8.35
8.6
1
2
22222
12
2
2
2
11
122
2
14
2
222
21
1
2
12
22
2
1
2
2
2
22
2
1
25
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
SEYLAN BANKSEYLAN BANKSEYLAN BANKSENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALASENKADAGALASENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERYLION BREWERYLION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
BBB+BBB+BBB+
BBB
BBB+
BBBBBB
AA-AA-
BBB
A+
AA-AA-
100 100 100 100 100
100
100 100 100
100
100
100 100
100
100
100
100
100
100 100 100
100 1,000 1,000
100
100
100
100
100
100
100 100 100
100
100
100 100 100 100
Company Name Credit Rating (As at date of
listing)
Par Value (Rs.)
08-07-201507-10-2016
27-11-2017
07-12-2017
15-12-2017
02-09-2016
27-07-201602-01-2017
02-07-2015
07-12-2017
29-03-2017
20-07-2016
15-12-201727-09-201718-04-2017
08-01-2015
13-11-2015
18-12-201710-08-2017
17-11-201713-11-2015
30-11-2017
Last Traded
Date
22/02/1322/02/1322/02/1310/11/1610/11/16
10/11/16
11/12/1310/11/1610/11/16
06/04/16
17/06/15
10/09/1306/04/16
24/12/14
20/09/16
20/09/16
04/10/17
31/03/15
20/02/1420/02/1420/02/14
08/12/1417/06/1317/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/1505/08/1404/12/15
06/03/15
06/03/15
31/05/1629/04/1416/05/1416/05/14
21/02/1821/02/1821/02/1809/11/2009/11/20
09/11/18
10/12/1809/11/1909/11/19
06/04/20
17/06/20
10/09/1806/04/19
24/12/19
20/09/19
20/09/21
04/10/22
31/03/20
20/02/1920/02/1920/02/19
08/12/1917/06/1817/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/2005/08/1904/12/20
06/03/20
06/03/19
31/05/1929/04/1916/05/1816/05/19
MaturityDate
IssuedDate
Code
8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SFCL/BD/09/11/20-C2370SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5SLFL/BD/04/10/22-C2384-12.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15
LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.79
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
21/01/1821/02/1821/02/1808/05/1808/05/18
08/05/18
08/03/1808/05/1808/05/18
04/04/18
30/12/17
29/12/1704/04/18
30/12/17
18/09/18
18/09/18
03/10/18
29/03/18
30/03/1829/12/1729/03/18
29/03/1829/12/1729/12/17
17/05/18
17/05/18
17/05/18
17/05/18
29/03/18
29/03/18
31/05/1830/12/1731/05/18
04/03/18
04/03/18
29/05/1829/03/1829/03/1829/03/18
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
12.23 9.48
13.74
14.03
14.90
11.99
13.40 11.54
8.88
13.78
13.43
10.48
15.17 13.17 15.01
8.55
10.17
12.50 12.50
12.80 10.47
13.35
100.00 106.00 107.21 100.00 100.00
98.70
100.08 100.00 100.00
100.00
100.00
102.00 99.88
99.98
98.70
100.00
100.00
99.28
100.20 102.00 100.00
100.00 1,160.48 1,000.00
100.00
100.00
100.00
100.00
100.00
100.28
100.00 100.13 94.67
100.00
100.00
100.00 101.49 100.00 97.30
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;
14.515
15.511.7713.75
12.5
1511.5213.25
12
9.95
14.511.5
8.9
13
13.5
12.5
10.25
15.514.75
15
7.8514
12.47
10.25
10.72
10.95
10.45
9.75
10.25
11.3812.510.5
7.85
7.6
11.121111
11.25
122122
2
422
2
1
42
1
1
1
1
2
142
244
2
2
2
2
2
2
212
2
2
2222
26
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALAKOTAGALAKOTAGALAKOTAGALA
ABANS PLCABANS PLC
ABANS PLC
SINGER SRI LANKASINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
AAAAA
BBB-BBB-BBB-BBB-
A-
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.)
16-11-2015
10-08-2017
30-03-201623-09-201613-09-201624-03-2016
15-06-2015
09-05-2017
Last Traded
Date
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/1427/05/1427/05/1427/05/14
20/12/1326/12/14
26/12/14
15/03/1615/03/16
08/06/15
08/06/15
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/1926/05/2126/05/2026/05/18
20/12/1826/12/19
26/12/18
15/03/1915/03/19
07/06/18
07/06/18
MaturityDate
IssuedDate
Code
NHL/BC/30/09/22E14.4NHL/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/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
29/12/1729/12/1729/12/1729/12/1729/12/17
30/12/17
29/12/1729/12/1729/12/1729/12/17
29/12/1722/06/18
22/06/18
14/03/1814/03/18
29/12/17
29/12/17
Next Coupon Due Date
Daily Movements Corporate Debt on 29-12-2017
10.40
12.75
14.48 14.99 14.74 14.23
9.68
14.74
100.00 100.00 100.00 111.80 100.00
96.15
100.00 100.00 100.00 100.00
114.06 100.00
100.00
100.00 100.00
100.00
95.00
CouponRate
Last Traded
Yeild
Last Traded
Price
CouponFrequency
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;
14.414.4514.3514.1514.15
10.75
14.515
14.7514.25
14.59
8.5
11.5610.5
8.6
9.5
44444
1
2222
22
2
22
2
2
27
0
0
0
20,008
200
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
22-12-2017
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;
28
Price changes during the week 25-12-2017 to 29-12-2017i;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 CERAMIC
LANKA TILES
44.40
135.80
105.00
122.80
32.70
249.00
195.00
136.40
78.00
15.70
315.70
101.90
87.20
56.00
13.20
3.70
23.50
42.40
54.60
23.00
70.50
41.00
88.50
5.30
19.00
241.00
126.00
148.50
90.40
150.00
115.00
34
88
83
43
22
19
24
52
23
15
263
60
17
39
93
49
101
36
47
118
27
27
41
47
15
40
19
117
5
8
3
42.00
135.20
105.00
120.20
32.10
250.00
193.00
136.60
79.00
15.60
315.00
100.80
86.80
55.80
13.20
3.70
23.70
42.50
54.70
21.80
77.70
41.00
93.50
5.30
18.00
240.00
125.20
146.20
90.40
160.00
115.00
45.00
136.00
106.00
124.00
33.80
255.00
199.00
139.00
78.90
16.00
322.60
103.00
88.50
57.00
13.70
3.70
23.80
44.00
55.40
24.50
79.90
42.90
90.10
5.50
19.90
243.00
127.00
148.70
99.00
150.20
112.00
65.00
150.00
118.50
138.20
50.00
271.00
214.00
158.00
87.00
20.40
352.20
122.50
99.90
63.50
16.00
4.10
27.00
64.90
71.80
39.00
104.90
52.30
110.00
7.10
24.00
302.80
154.90
180.00
130.00
179.90
121.40
42.00
128.50
102.30
110.00
31.70
220.00
.00
126.90
71.20
14.80
253.50
93.80
83.60
51.50
13.10
3.40
23.00
41.80
54.00
21.00
68.00
39.80
65.30
5.30
17.00
240.00
95.00
133.90
89.30
108.90
95.00
12,907
348,856
72,396
15,687
5,950
9,781
117,578
49,515
6,677
3,211
491,269
195,131
2,243
43,859
145,932
22,965,489
50,120
10,090
12,458
105,349
361,025
47,395
17,586
84,296
5,448
947
1,003,596
351,735
93
249
11
42.00
135.00
104.90
120.00
32.20
248.00
194.00
135.30
77.50
15.70
315.10
100.20
87.00
55.60
13.10
3.50
23.30
42.20
54.00
21.70
70.00
40.30
87.80
5.30
18.80
240.00
125.00
147.20
93.40
150.00
105.00
2.40
0.60
0.00
2.60
0.60
(1.00)
2.00
(0.20)
(1.00)
0.10
0.70
1.10
0.40
0.20
0.00
0.00
(0.20)
(0.10)
(0.10)
1.20
(7.20)
0.00
(5.00)
0.00
1.00
1.00
0.80
2.30
0.00
(10.00)
0.00
556,781.70
47,207,024.20
7,599,663.30
1,885,449.00
197,231.00
2,442,311.40
22,888,403.00
6,757,999.50
520,913.70
50,528.50
155,098,866.00
19,800,270.90
196,845.20
2,456,304.20
1,932,807.20
86,875,380.90
1,174,695.00
428,798.10
679,602.70
2,361,488.60
25,316,163.30
2,012,023.90
1,572,530.80
452,687.10
104,134.80
228,253.90
126,651,028.30
52,216,576.00
8,798.20
37,354.20
1,197.00
29
Price changes during the week 25-12-2017 to 29-12-2017i;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
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
LANKA WALLTILE
LANKEM CEYLON
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY
CEYLON PRINTERS
GESTETNER
PARAGON
ABANS
DANKOTUWA PORCELHAYLEYS FABRIC
HAYLEYS FIBRE
LANKA CENTURY
REGNIS
SINGER IND.
TEEJAY LANKA
TAPROBANE
99.40
40.00
.30
10.50
23.10
53.10
24.00
17.00
13.00
114.50
2.50
12.50
6.30
17.70
.70
2.20
80.00
110.10
62.00
84.50
7.50
13.50
72.10
12.10
118.10
144.00
34.00
5.50
4
20
107
22
45
4
8
4
104
20
68
43
7
52
8
14
1
2
1
1
64
91
52
171
7
1
337
78
99.60
38.00
.00
10.00
22.00
62.00
22.70
15.90
13.00
112.60
2.60
12.30
6.00
17.80
.60
2.20
83.50
110.10
62.00
84.50
7.10
13.90
72.20
11.50
117.00
130.00
35.10
5.10
101.90
42.00
.60
11.50
24.50
53.10
24.70
18.50
13.20
114.50
2.60
12.90
6.50
17.80
.70
2.30
80.00
106.10
50.00
84.50
7.80
14.30
76.00
12.30
120.90
144.00
36.00
6.00
130.50
65.00
.60
12.80
43.90
74.90
28.00
20.00
14.10
134.70
3.50
14.00
11.80
20.70
1.50
3.20
108.00
124.90
93.00
111.90
10.40
18.00
93.40
14.50
173.20
175.00
45.10
6.70
92.00
38.00
.10
9.10
21.50
46.20
17.10
13.30
8.00
112.00
2.40
11.70
5.00
16.20
.60
2.20
49.00
96.00
50.00
84.30
5.30
13.20
57.30
9.80
116.00
120.00
33.90
3.20
115
12,156
232,899
14,808
37,886
200
12,946
6,315
254,331
7,300
598,009
111,170
309
92,856
27,651
49,010
100
6
20
2
66,251
243,764
6,781
697,430
714
400
543,356
178,411
99.00
40.00
.10
9.70
22.00
50.20
23.90
17.00
12.90
112.00
2.50
12.00
6.30
17.60
.70
2.20
80.00
106.00
50.00
84.50
7.40
13.50
72.00
11.00
118.00
144.00
33.90
5.10
(0.20)
2.00
0.30
0.50
1.10
(8.90)
1.30
1.10
0.00
1.90
(0.10)
0.20
0.30
(0.10)
0.10
0.00
(3.50)
0.00
0.00
0.00
0.40
(0.40)
(0.10)
0.60
1.10
14.00
(1.10)
0.40
11,428.50
486,347.00
70,763.20
150,072.60
872,221.00
10,330.00
310,700.40
107,478.50
3,321,233.40
824,910.00
1,507,607.50
1,387,896.90
1,946.90
1,643,404.40
19,355.70
109,203.00
8,000.00
636.10
1,000.00
169.00
499,467.60
3,406,417.80
489,230.00
8,262,098.30
84,275.90
57,600.00
18,727,633.20
1,043,899.80
30
Price changes during the week 25-12-2017 to 29-12-2017i;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
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
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
PALM GARDEN HOTLRENUKA CITY HOT.
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAFORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSNUWARA ELIYA
PEGASUS HOTELS
.90
.40
29.50
52.80
51.30
16.90
7.50
28.00
14.20
8.00
62.00
15.50
52.00
5.60
8.80
13.50
26.10
275.00
16.00
44.00
15.90
52.00
1.10
6.70
.80
11.10
3.80
9.30
40.70
1.90
1,080.60
28.00
21
26
27
10
35
11
36
7
16
40
10
10
4
11
28
14
2
5
3
22
23
2
95
12
69
7
11
10
3
14
4
15
.90
.40
28.20
50.00
55.40
15.60
7.50
28.00
14.00
8.40
65.00
15.00
51.00
5.50
9.00
13.50
26.10
270.10
16.70
43.00
16.30
50.10
1.10
6.40
.80
11.30
3.70
9.00
40.70
1.80
1,080.60
27.00
1.00
.40
30.00
52.80
53.50
17.00
7.90
29.00
14.90
8.40
67.60
16.00
52.00
5.70
8.90
13.90
29.90
280.00
16.50
44.90
16.30
52.00
1.20
7.40
.80
11.60
3.80
9.90
44.80
1.90
1,086.00
28.40
1.60
.60
44.40
63.00
69.90
22.50
11.30
40.90
28.00
11.40
103.90
22.50
64.00
7.10
11.90
17.50
40.00
372.50
22.90
68.00
27.00
65.50
1.90
10.00
1.30
19.30
5.00
14.90
59.80
2.80
1,700.00
35.00
.70
.30
28.00
47.70
48.00
15.00
6.30
26.80
10.00
8.00
61.60
14.50
40.00
4.70
8.40
13.00
23.50
270.00
15.50
42.50
15.90
48.00
1.10
6.00
.70
10.00
2.90
9.00
37.50
1.80
1,050.00
26.20
126,740
170,365
8,812
2,801
5,470
1,834
30,869
6,310
13,134
22,309
1,205
4,022
8,195
3,800
15,115
4,672
41
516
12,000
23,660
6,067
119
1,629,690
2,337
105,040
1,650
12,254
1,341
93
246,794
16
2,251
.80
.30
28.10
50.00
48.00
15.70
7.20
28.00
14.20
8.00
61.60
14.90
52.00
5.40
8.70
13.50
29.90
275.00
16.00
43.50
15.90
52.00
1.10
6.60
.70
11.00
3.50
9.00
44.80
1.90
1,082.00
27.00
0.00
0.00
1.30
2.80
(4.10)
1.30
0.00
0.00
0.20
(0.40)
(3.00)
0.50
1.00
0.10
(0.20)
0.00
0.00
4.90
(0.70)
1.00
(0.40)
1.90
0.00
0.30
0.00
(0.20)
0.10
0.30
0.00
0.10
0.00
1.00
114,376.50
58,440.00
252,196.60
145,249.00
277,403.00
30,936.80
229,981.60
176,681.00
194,102.20
182,341.40
74,796.60
60,654.00
426,140.00
21,023.40
132,294.00
63,795.90
1,225.90
141,980.00
192,500.00
1,037,054.00
98,038.40
6,188.00
1,812,559.20
15,816.80
82,759.10
18,356.00
45,432.60
12,286.80
4,166.40
468,908.60
17,331.00
61,604.20
31
Price changes during the week 25-12-2017 to 29-12-2017i;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
DIRI SAVI BOARD
RAMBODA FALLS
ROYAL PALMS
ALLIANCE
ASIA ASSET
ASIA CAPITAL
CDB
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LANKA VENTURES
LB FINANCE
LOLC
MERCHANT BANK
NATION LANKA
PEOPLE'S MERCH
PEOPLES LEASING
RENUKA CAPITAL
S M B LEASING
S M B LEASING
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.
VALLIBEL FINANCE
ABANS FINANCIAL
ASIA SIYAKA
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
19.20
17.70
66.50
1.40
7.40
63.40
92.30
85.00
44.70
65.00
23.40
33.60
55.00
122.10
115.10
13.50
1.10
12.10
17.00
4.50
.60
.30
15.00
5.20
2.20
70.00
23.10
2.50
49.00
24.20
75.10
23.00
43.00
1
4
14
6
20
26
39
41
43
1
16
69
18
13
21
30
14
25
58
48
60
10
33
22
171
59
10
35
183
11
1
2
24
19.20
19.10
65.70
1.40
7.40
62.70
91.60
84.10
41.40
65.00
22.30
33.90
52.00
122.00
114.00
12.80
1.10
12.10
16.50
4.50
.60
.20
15.00
5.10
2.10
70.00
24.00
2.40
45.00
34.90
75.10
23.00
43.00
20.80
19.10
66.60
1.50
7.80
64.00
93.10
87.00
45.90
65.00
25.00
34.00
55.50
124.00
118.00
14.00
1.10
14.00
17.00
4.70
.70
.30
15.30
5.30
2.40
70.50
24.60
2.60
49.70
32.50
89.40
23.20
44.00
24.00
28.00
79.40
1.70
9.90
76.00
102.00
120.00
62.00
90.00
28.90
39.90
57.00
145.00
145.00
15.80
1.60
21.00
19.20
2,500.00
1.00
.40
21.00
7.60
3.10
75.00
37.50
3.10
59.90
103.90
105.00
28.40
58.40
16.30
16.20
52.30
1.20
5.20
56.10
84.00
84.00
39.10
60.50
19.00
19.00
40.00
118.00
59.00
10.60
.90
9.40
15.30
4.30
.40
.20
14.90
4.60
1.80
55.20
22.10
1.90
34.00
9.10
72.00
10.00
37.00
50
189
7,610
12,622
13,294
13,321
16,377
27,521
24,063
32
2,529
26,654
2,470
9,587
8,133
349,921
121,001
17,113
140,292
53,357
875,570
1,157,975
39,560
13,800
487,867
47,397
304
484,762
82,212
1,339
1
81
27,856
20.80
16.20
65.70
1.40
7.00
63.00
91.70
84.10
43.00
65.00
22.30
32.70
52.00
122.00
115.00
12.90
1.10
12.00
16.50
4.50
.50
.20
14.90
4.90
2.20
70.00
22.70
2.40
43.00
21.10
89.40
22.50
43.00
0.00
(1.40)
0.80
0.00
0.00
0.70
0.70
0.90
3.30
0.00
1.10
(0.30)
3.00
0.10
1.10
0.70
0.00
0.00
0.50
0.00
0.00
0.10
0.00
0.10
0.10
0.00
(0.90)
0.10
4.00
(10.70)
0.00
0.00
0.00
1,040.00
3,348.90
505,721.00
18,823.00
96,447.60
846,392.30
1,521,168.40
2,338,781.00
1,073,330.20
2,080.00
58,218.20
887,662.20
134,658.40
1,171,038.40
940,079.00
4,710,929.90
133,101.10
207,356.90
2,343,586.90
244,117.40
522,595.00
232,202.20
593,315.40
70,927.90
1,090,328.80
3,318,341.50
7,127.80
1,192,698.70
3,885,686.10
30,629.00
89.40
1,823.20
1,198,536.50
32
Price changes during the week 25-12-2017 to 29-12-2017i;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
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MULTI FINANCE
ORIENT FINANCE
PRIME FINANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTSSWARNAMAHAL FIN
LANKA IOC
LAUGFS GAS
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO
CFT
BAIRAHA FARMS
BALANGODA
BOGAWANTALAWA
BUKIT DARAH
CARSONS
2.70
30.10
3.70
14.50
16.20
23.20
10.50
4.50
36.40
44.00
.30
.90
28.00
23.50
20.00
180.00
199.90
1.20
1.00
6.20
147.30
30.20
17.00
210.50
176.00
2
5
347
7
45
5
229
86
33
1
59
17
107
76
77
1
3
38
17
94
26
412
91
5
6
2.70
29.10
3.30
12.40
16.50
20.60
11.00
4.70
36.10
44.00
.30
.90
26.00
21.00
19.00
180.00
200.00
1.10
1.00
5.60
145.20
26.30
16.10
218.00
175.00
2.70
33.00
3.90
14.90
16.50
23.20
11.80
4.80
38.90
44.00
.40
.90
29.00
24.00
21.50
180.10
200.00
1.20
1.10
6.50
147.50
32.00
18.00
220.00
180.00
3.40
43.40
4.30
17.20
17.00
31.00
17.00
5.80
42.50
57.40
2.00
1.60
35.40
34.00
33.00
188.00
220.50
1.70
1.50
7.00
183.00
39.40
19.50
299.00
190.00
2.40
26.00
1.90
11.00
9.00
19.50
10.00
4.20
29.00
28.00
.20
.60
25.80
20.90
18.50
120.00
.00
.90
.80
4.00
140.00
10.60
7.60
201.00
145.10
201
685
1,506,202
2,422
51,113
399
351,101
592,734
16,025
1
1,836,186
64,418
117,042
34,208
14,266
1
111
159,867
131,717
188,429
3,696
405,562
94,281
330
152
2.70
30.00
3.40
14.50
15.90
22.10
10.40
4.40
33.00
44.00
.20
.80
26.30
21.00
18.80
180.10
199.90
1.10
1.00
5.40
140.00
27.10
16.30
210.50
171.50
0.00
1.00
0.40
2.10
(0.30)
2.60
(0.50)
(0.20)
0.30
0.00
0.00
0.00
2.00
2.50
1.00
0.00
(0.10)
0.10
0.00
0.60
2.10
3.90
0.90
(7.50)
1.00
542.70
20,713.00
5,571,432.00
35,405.60
822,332.00
8,999.00
3,765,244.70
2,709,181.40
579,758.70
44.00
550,701.70
56,973.90
3,234,290.50
755,548.20
285,868.40
180.10
22,190.00
180,040.40
132,748.70
1,145,697.70
536,839.40
12,135,898.40
1,583,594.70
69,723.50
26,649.00
33
Price changes during the week 25-12-2017 to 29-12-2017i;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
DIRI SAVI BOARD
CEYLON TOBACCO
COLD STORES
CONVENIENCE FOODGOOD HOPE
GRAIN ELEVATORS
HORANA
INDO MALAY
KAHAWATTE
KEGALLE
KELANI VALLEY
KOTAGALA
KOTMALE HOLDINGSLANKEM DEV.
LION BREWERY
LMF
MADULSIMA
MALWATTE
MALWATTE
MELSTACORP
NAMUNUKULA
NESTLE
RENUKA AGRI
RENUKA FOODS
RENUKA FOODS
SELINSING
SUNSHINE HOLDING
TALAWAKELLE
TEA SMALLHOLDER
THREE ACRE FARMSWATAWALA
BROWNS CAPITAL
BROWNS INVSTMNTSCEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
1,004.50
949.90
325.00
1,172.00
66.10
26.00
1,300.00
38.90
70.00
90.40
12.20
190.40
7.10
540.00
157.00
13.70
11.00
9.70
59.50
87.00
1,626.00
2.60
17.70
13.80
700.20
57.00
55.00
40.00
113.00
27.70
3.20
2.60
700.00
550.00
28.20
6
1
1
9
111
3
1
23
10
15
310
1
749
9
9
376
202
237
3
2
25
26
21
8
9
16
25
5
40
23
64
17
5
2
61
1,004.50
949.90
325.00
1,172.00
63.20
23.90
1,300.00
37.90
65.00
82.00
10.70
190.40
6.60
540.10
157.00
12.30
10.70
9.80
59.00
87.00
1,625.90
2.50
18.00
13.80
700.10
52.10
53.10
34.10
113.30
26.90
3.10
2.60
700.00
550.00
28.40
980.00
950.00
369.00
1,346.90
67.90
26.00
1,359.90
40.00
73.90
95.00
13.10
212.00
7.80
540.20
160.00
14.90
11.50
10.30
59.90
94.80
1,628.10
2.60
18.30
13.90
725.00
58.00
56.50
40.00
120.00
28.60
3.30
2.70
700.00
550.00
30.00
1,030.00
1,029.00
400.00
1,800.00
85.00
30.00
1,650.00
43.90
78.20
99.00
21.00
310.00
14.50
598.00
164.50
20.40
13.30
13.00
69.50
99.50
2,310.00
3.20
21.50
21.40
1,600.00
64.90
61.20
46.00
138.50
36.10
4.20
3.50
747.00
700.00
33.70
797.00
.00
.00
1,101.00
63.00
15.00
1,075.10
30.10
45.00
54.00
8.80
.00
2.20
.00
115.00
4.70
2.70
2.60
54.90
70.00
1,600.00
2.40
14.00
13.50
611.00
.00
29.50
20.00
110.00
19.10
.80
1.20
487.00
520.00
18.10
41
2
10
11
74,922
801
1
2,348
1,226
6,536
262,713
5
2,193,109
1,630
56,524
440,532
402,769
637,861
220
72
4,286
53,693
2,712,400
3,250
193
12,554
36,582
300
16,319
48,123
171,412
112,202
2,262
290
87,571
960.10
950.00
369.00
1,101.00
63.00
24.50
1,359.90
35.20
69.50
80.00
10.00
212.00
6.80
540.00
157.00
13.00
10.80
9.60
59.50
91.00
1,625.00
2.50
17.10
13.50
611.00
55.00
54.90
38.20
110.00
27.00
3.10
2.60
700.00
550.00
27.60
0.00
0.00
0.00
0.00
2.90
2.10
0.00
1.00
5.00
8.40
1.50
0.00
0.50
(0.10)
0.00
1.40
0.30
(0.10)
0.50
0.00
0.10
0.10
(0.30)
0.00
0.10
4.90
1.90
5.90
(0.30)
0.80
0.10
0.00
0.00
0.00
(0.20)
39,760.00
1,900.00
3,690.00
12,718.90
4,843,813.20
20,824.50
1,359.90
89,819.40
85,781.40
537,943.50
3,239,405.60
1,060.00
16,120,420.40
880,210.00
8,874,281.00
6,180,720.60
4,543,575.00
6,355,578.10
13,094.00
6,571.00
6,969,168.10
135,070.70
48,822,307.60
44,800.00
134,502.50
718,054.50
2,020,477.50
11,840.00
1,897,489.90
1,330,743.00
549,013.00
293,825.20
1,583,400.00
159,500.00
2,569,325.90
34
Price changes during the week 25-12-2017 to 29-12-2017i;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
INSURANCE
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
DIRI SAVI BOARD
MAIN BOARD
HAPUGASTENNE
HVA FOODS
LUCKY LANKA
LUCKY LANKA
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA
AGALAWATTE
ASIRI
ASIRI SURG
DURDANS
DURDANS
LANKA HOSPITALS
MULLERS
NAWALOKA
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
BPPL HOLDINGS
A I A INSURANCE
CEYLINCO INS.
HNB ASSURANCE
JANASHAKTHI INS.
PEOPLE'S INS
UNION ASSURANCE
30.00
6.10
1.90
1.20
22.60
2.30
42.50
20.00
24.40
10.50
83.00
65.30
62.00
1.10
4.60
5.90
1.70
.20
14.00
327.50
825.10
72.50
15.70
23.00
135.00
34
308
5
8
355
18
52
2
38
15
13
4
9
13
16
14
4
11
1
6
3
13
12
16
2
28.80
5.80
1.90
1.30
20.10
2.20
39.10
20.10
24.50
10.50
82.30
69.00
60.00
1.00
4.60
6.00
1.80
.10
14.00
319.50
830.00
72.50
15.70
23.70
135.00
32.00
6.40
2.00
1.30
23.40
2.40
45.00
20.00
24.50
10.80
84.00
69.00
62.00
1.10
4.70
6.00
1.80
.20
13.90
327.50
830.00
73.00
15.90
23.70
144.50
37.30
8.10
3.20
1.90
27.50
3.10
54.90
25.00
29.00
12.10
103.00
85.00
68.50
1.40
5.20
8.30
2.20
.40
16.00
358.00
950.00
74.40
17.00
25.90
165.00
14.60
3.80
1.70
1.00
6.00
1.90
16.90
16.10
23.50
9.10
75.00
65.30
57.00
.90
4.20
5.40
1.40
.10
12.00
270.00
720.00
52.00
14.80
17.30
127.00
49,649
400,517
366
26,040
653,030
60,197
22,146
186
296,240
4,290
4,487
2,575
1,673
75,400
87,770
19,502
20,801
202,001
34
205
102
5,569
2,139
20,215
32
29.00
6.00
1.90
1.20
21.00
2.20
40.00
20.00
23.50
10.30
80.00
65.30
60.00
1.00
4.60
5.80
1.70
.10
13.90
320.00
825.00
72.20
15.70
23.00
137.20
1.20
0.30
0.00
(0.10)
2.50
0.10
3.40
(0.10)
(0.10)
0.00
0.70
(3.70)
2.00
0.10
0.00
(0.10)
(0.10)
0.10
0.00
8.00
(4.90)
0.00
0.00
(0.70)
0.00
1,500,817.60
2,453,560.60
709.90
31,258.00
14,589,450.40
138,360.50
922,421.10
3,720.00
6,974,277.20
44,855.00
363,915.20
173,525.00
103,486.00
76,700.00
403,762.40
114,371.90
35,361.80
20,810.20
472.60
67,130.00
84,160.00
404,672.50
33,762.70
467,883.20
4,616.70
35
Price changes during the week 25-12-2017 to 29-12-2017i;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
PHARMACEUTICALS, BIOTECHNOLOGY & LIF
REAL ESTATE
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
AMANA LIFE
AMANA TAKAFUL
ARPICO INSURANCE
Softlogic Life
ACL PLASTICS
ACME
CHEMANEX
CHEVRON
CIC
CIC
DIPPED PRODUCTS
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT
UNION CHEMICALS
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE
RICH PIERIS EXP
LANKA CEMENT
MORISONS
ASCOT HOLDINGS
C T LAND
1.10
.80
17.00
21.00
120.00
6.60
51.50
119.00
62.00
47.40
85.00
394.60
71.90
5.80
92.60
62.00
66.00
59.00
400.10
5.00
18.50
13.30
177.00
5.70
529.40
37.10
45.50
34
24
3
11
8
34
3
235
10
27
18
3
2
39
3
39
50
54
3
7
54
48
34
116
2
8
9
1.10
.80
16.50
21.00
120.00
6.70
51.50
112.30
60.90
48.00
85.90
344.50
74.90
5.80
92.60
63.50
64.80
55.90
400.10
4.70
18.50
12.50
175.20
5.30
529.40
35.30
45.50
1.10
.80
17.00
22.40
122.00
7.00
52.30
119.40
66.70
52.00
85.00
398.00
71.90
6.00
95.00
67.00
66.00
59.00
500.00
5.00
18.80
13.90
197.00
6.40
530.00
38.00
48.80
1.70
1.30
20.00
24.00
231.90
8.30
67.00
179.90
102.00
73.90
125.00
398.00
94.50
6.40
117.60
80.00
78.00
71.00
650.00
5.90
25.50
17.60
240.00
8.70
610.00
44.50
53.20
1.00
.60
11.30
19.00
119.10
4.30
50.60
109.00
60.00
45.40
74.00
248.00
60.00
5.30
75.70
60.00
55.00
46.00
389.90
4.20
18.30
11.00
170.00
4.00
326.10
21.10
42.00
354,556
113,200
300
2,401
125
30,712
98
1,067,517
1,500
12,549
2,988
200
16,173
113,693
63
68,151
227,629
147,782
5
13,437
105,280
23,785
4,129
243,882
10
545
91
1.00
.70
16.90
20.60
120.00
6.60
52.30
112.30
61.80
47.00
82.00
350.00
71.90
5.70
92.80
62.00
65.00
56.20
389.90
4.50
18.40
12.40
177.00
5.30
530.00
34.80
47.90
0.00
0.00
0.50
0.00
0.00
(0.10)
0.00
6.70
1.10
(0.60)
(0.90)
50.10
(3.00)
0.00
0.00
(1.50)
1.20
3.10
0.00
0.30
0.00
0.80
1.80
0.40
0.00
1.80
0.00
357,526.70
82,000.00
5,097.50
49,927.50
15,018.00
207,356.50
5,125.40
126,464,018.70
93,114.80
593,975.50
249,541.40
78,928.00
1,162,838.70
650,171.70
5,868.40
4,353,953.20
15,003,403.20
8,631,714.20
2,279.90
66,602.50
1,950,340.00
309,558.30
737,162.00
1,472,032.40
5,300.00
19,754.30
4,375.50
36
Price changes during the week 25-12-2017 to 29-12-2017i;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
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND
COMMERCIAL DEV.
EAST WEST
LEE HEDGES
OVERSEAS REALTY
PDL
R I L PROPERTY
SEYLAN DEVTS
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
STANDARD CAPITAL
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANTSATHOSA MOTORS
SINGER SRI LANKA
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
5.90
939.90
19.80
70.00
11.30
87.90
17.60
97.00
7.20
13.60
14.00
50.00
11.70
55.00
73.00
46.00
490.00
6.00
335.10
43.50
78.00
4.30
53.90
25.60
.10
7
9
20
18
23
1
21
20
7
30
1
1
31
2
11
20
9
12
1
23
15
296
36
23
2
5.70
900.10
18.40
70.10
10.50
87.90
17.10
90.00
7.10
13.60
14.00
50.00
11.00
55.00
71.30
44.30
490.00
6.10
335.10
40.20
78.00
4.00
52.00
20.90
.10
6.50
947.00
19.80
71.50
11.40
87.00
18.00
99.90
7.40
13.90
14.00
58.90
11.70
61.90
73.80
48.50
495.00
6.40
349.80
45.00
78.90
4.60
56.00
26.50
.10
8.80
1,150.00
29.90
84.00
15.80
380.00
21.80
115.00
9.00
15.50
16.50
65.00
14.10
91.90
93.50
58.70
639.00
8.40
355.90
149.90
90.00
6.00
69.90
27.40
.20
5.00
690.00
18.00
63.10
10.10
55.00
16.80
72.00
7.00
12.10
12.30
38.00
6.30
50.20
69.00
42.30
472.00
4.80
250.10
40.00
70.30
3.20
50.70
19.00
.10
7,241
444
7,822
1,952
34,746
1
14,667
917
9,389
145,986
5
5
136,308
10
8,061
6,365
90
13,203
2
3,875
2,140
918,977
38,202
10,892
101
5.80
886.00
18.00
70.00
10.10
87.00
17.50
88.00
7.10
13.10
14.00
58.90
10.80
61.80
71.50
45.80
476.10
6.00
349.80
40.70
76.30
3.80
51.50
21.50
.10
0.20
39.80
1.40
(0.10)
0.80
0.00
0.50
7.00
0.10
0.00
0.00
0.00
0.70
0.00
1.70
1.70
0.00
(0.10)
0.00
3.30
0.00
0.30
1.90
4.70
0.00
42,593.00
402,061.90
148,479.40
137,419.00
361,423.10
87.00
259,686.00
87,625.80
67,208.80
1,955,762.20
70.00
294.50
1,560,493.30
618.70
581,643.50
293,951.50
43,068.40
80,268.80
699.60
170,670.90
166,823.10
3,946,090.60
2,069,927.40
274,126.50
10.10
37
Price changes during the week 25-12-2017 to 29-12-2017i;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
TELECOMMUNICATION SERVICES
TRANSPORTATION
UTILITIES
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIALOG
SLT
MERC. SHIPPING
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
13.00
28.50
52.00
5.80
2.70
18.20
7.50
5.00
36
27
2
4
40
17
50
25
13.20
27.00
52.00
5.50
2.70
20.20
7.50
5.00
13.10
28.90
60.00
5.90
2.80
20.20
7.60
5.10
13.60
36.70
84.10
6.90
3.20
22.00
9.00
5.90
10.40
27.00
50.20
4.80
2.50
17.10
6.90
.00
29,865
11,384
20
4,300
2,696,864
8,583
365,658
67,470
13.00
27.50
60.00
5.60
2.60
17.10
7.50
4.90
(0.20)
1.50
0.00
0.30
0.00
(2.00)
0.00
0.00
388,711.00
322,660.50
1,200.00
25,300.00
7,270,756.70
159,735.60
2,751,423.80
333,841.00
38
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
3,569,760,000.00
456,289,419,620.10
473,090,712,071.10
3,701,442,568.00
44,055,647,183.30
132,747,743,322.30
250,834,844,239.60
23,869,588,331.50
79,021,030,465.30
749,078,917,544.60
58,042,425,278.70
5,803,252,562.30
83,151,935,817.80
92,117,084,674.80
3,932,213,800.00
55,533,839,827.30
47,844,083,674.10
34,340,000.10
157,941,521,105.50
170,699,400.00
12,826,954,610.50
556,781.70
355,909,998.00
224,080,230.90
9,636.10
32,743,608.10
6,288,191.40
43,850,632.80
4,275,707.10
1,480,856.90
153,085,047.50
8,311,064.70
472.60
1,556,776.80
162,053,002.80
5,300.00
5,047,952.50
7,627,270.30
10.10
711,371.50
1,200.00
10,541,057.10
34
890
1,181
4
849
561
2,019
260
153
3,747
137
1
124
787
2
208
446
2
63
2
136
7.81
7.45
12.15
20.24
22.41
51.76
5.55
14.08
12.02
15.99
23.66
6.69
8.43
5.59
8.05
13.09
12.87
14.13
.81
1.04
.95
1.03
1.29
1.75
.96
.88
2.09
2.46
2.10
2.11
1.43
1.44
1.17
.65
.87
- .06
1.22
- .09
1.70
5.63
1.82
4.06
3.47
4.43
1.37
2.78
2.79
3.75
3.26
2.56
.89
5.92
6.32
2.98
6.04
5.07
0
3.04
0
2.77
1
12
29
3
10
32
41
2
4
45
9
1
10
18
1
16
10
1
2
1
5
1
15
32
5
15
39
53
3
5
54
10
2
11
22
2
20
12
1
2
1
5
12,907.00
24,473,574.00
3,508,359.00
126.00
2,034,214.00
2,172,656.00
8,535,395.00
165,516.00
480,125.00
9,058,922.00
714,739.00
34.00
498,719.00
2,079,698.00
10.00
360,129.00
1,001,807.00
101.00
41,249.00
20.00
3,142,875.00
N/A
N/A
N/A
39
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
ENERGY MATERIALS
CAPITAL GOODS AUTOMOBILES & COMPONENTS
CONSUMER DURABLES & APPAREL CONSUMER SERVICES
RETAILING FOOD & STAPLES RETAILING
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.)
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
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,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
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
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
LAUGFS GASLANKA IOCLAUGFS GAS[LGL.X0000]
INDUSTRIAL ASPH.LANKA CEMENT (+)BOGALA GRAPHITE (+)AGSTAR PLCCHEVRON (+)
ADAM CAPITALRENUKA HOLDINGS[RHL.X0000]RENUKA HOLDINGSFORT LANDALUFAB
KELANI TYRES
SINGER IND. (+)TAPROBANEDANKOTUWA PORCELLANKA CENTURYREGNIS (+)
BROWNS BEACHAHOT PROPERTIESMARAWILA RESORTSBANSEI RESORTSA.SPEN.HOT.HOLD.
ODEL PLCSINGER SRI LANKA (+)CEYLON TEA BRKRSC.W.MACKIEJOHN KEELLS
CFTTESS AGRO
23.50 28.00 20.00
394.60 5.70 13.30 5.00
119.00
.70 17.00
24.00 19.00 23.00
44.40
144.00 5.50 7.50 12.10 118.10
16.90 52.80 1.90 6.70 29.50
25.60 43.50 4.30 46.00 53.90
6.20 1.20
21.00 26.00 19.00
344.50 5.30 12.50 4.70
112.30
.60 15.90
22.70 18.00 21.80
42.00
130.00 5.10 7.10 11.50 117.00
15.60 50.00 1.80 6.40 28.20
20.90 40.20 4.00 44.30 52.00
5.60 1.10
11.90 7.69 5.26
14.54 7.55 6.40 6.38 5.97
16.67 6.92
5.73 5.56 5.50
5.71
10.77 7.84 5.63 5.22 .94
8.33 5.60 5.56 4.69 4.61
22.49 8.21 7.50 3.84 3.65
10.71 9.09
40
GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $
thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;
FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES
BANKS DIVERSIFIED FINANCIALS
INSURANCE TELECOMMUNICATION SERVICES
UTILITIES REAL ESTATE
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.)
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
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,
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
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
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
TEA SMALLHOLDERBALANGODA (+)KOTAGALAMASKELIYAMADULSIMA (+)
PC PHARMAMULLERSLANKA HOSPITALS (+)DURDANS
DFCC BANK PLCHDFC (+)SANASA DEV. BANK (+)HNB[HNB.X0000] (+)PAN ASIA (+)
S M B LEASING[SEMB.X0000] (+)MULTI FINANCEPRIME FINANCELOLC FINANCEBIMPUTH FINANCE
ARPICO INSURANCE (+)A I A INSURANCE (+)
SLT (+)
LOTUS HYDRO PDL (+)EAST WESTCOLOMBO LAND (+)MILLENNIUM HOUSEASCOT HOLDINGS
40.00 30.20 12.20 22.60 13.70
.20 1.10 62.00 83.00
122.80 32.70 101.90 195.00 15.70
.30
14.50 23.20 3.70 49.00
17.00 327.50
28.50
5.80 97.00 11.30 19.80 11.70 37.10
34.10 26.30 10.70 20.10 12.30
.10 1.00 60.00 82.30
120.20 32.10 100.80 193.00 15.60
.20
12.40 20.60 3.30 45.00
16.50 319.50
27.00
5.50 90.00 10.50 18.40 11.00 35.30
17.30 14.83 14.02 12.44 11.38
100.00 10.00 3.33 .85
2.16 1.87 1.09 1.04 .64
50.00
16.94 12.62 12.12 8.89
3.03 2.50
5.56
5.45 7.78 7.62 7.61 6.36 5.10
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
MATERIALS
Company Nameiud.fï kufk;gdp ngaH
Current ClosePrice (Rs.)j;auka iudma;jw;NghijaepiwT tpiy
Previous ClosePrice (Rs.)fmr iudma;Kd;idaepiwT tpiy
Change(%)
fjki ]
mirT %
LANKA ALUMINIUM
SWISSTEK
ACME
CIC[CIC.X0000]
71.90
62.00
6.60
47.40
74.90
63.50
6.70
48.00
- 4.01
- 2.36
- 1.49
- 1.25
41
GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&
thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;
MATERIALS CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES CONSUMER DURABLES & APPAREL
CONSUMER SERVICES RETAILING
FOOD & STAPLES RETAILING FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES BANKS
Company Name
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 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 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.)
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;
j;auka iudma;
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
jw;NghijaepiwT tpiy
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.)
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
fmr iudma;
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Kd;idaepiwT tpiy
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
fjki ] fjki ]
mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
mirT % mirT %
DIPPED PRODUCTS OFFICE EQUIPMENT
BROWNS
LANKA CERAMIC
DOCKYARD (+)
SIERRA CABL
CEYLON PRINTERS TEEJAY LANKA
HAYLEYS FABRIC
HAYLEYS FIBRE
AMAYA LEISURE
ROYAL PALMS
GALADARI (+)
HOTEL SIGIRIYA
SERENDIB HOTELS[SHOT.X0000]
EASTERN MERCHANT
CARGILLS LUCKY LANKA[LLMP.X0000]BUKIT DARAH
RENUKA FOODS
MALWATTE[MAL.X0000](+)ELPITIYA
SINGHE HOSPITALS
DURDANS[CHL.X0000]
E - CHANNELLING
ASIRI
NATIONS TRUST (+)
HNB (+)
NAT. DEV. BANK (+)
85.00 53.10
70.50
150.00
88.50
2.50
80.00 34.00
13.50
72.10
51.30
17.70
8.00
62.00
16.00
6.00
199.90 1.20
210.50
17.70
9.70
28.20
1.70
65.30
5.90
24.40
78.00
249.00
136.40
85.90 62.00
77.70
160.00
93.50
2.60
83.50 35.10
13.90
72.20
55.40
19.10
8.40
65.00
16.70
6.10
200.00 1.30
218.00
18.00
9.80
28.40
1.80
69.00
6.00
24.50
79.00
250.00
136.60
- 1.05 - 14.35
- 9.27
- 6.25
- 5.35
- 3.85
- 4.19 - 3.13
- 2.88
- .14
- 7.40
- 7.33
- 4.76
- 4.62
- 4.19
- 1.64
- .05 - 7.69
- 3.44
- 1.67
- 1.02
- .70
- 5.56
- 5.36
- 1.67
- .41
- 1.27
- .40
- .15
42
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
Company Name
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
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;
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.)
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
Change(%)
Change(%)
Change(%)
Change(%)
Change(%)
fjki ] fjki ]
fjki ] fjki ]
fjki ]
mirT % mirT %
mirT % mirT %
mirT %
BRAC LNKA FNANCE
SINHAPUTHRA FIN
SOFTLOGIC CAP
ABANS FINANCIAL
FIRST CAPITAL
PEOPLE'S INS (+)
CEYLINCO INS.[CINS.X0000] (+)
DIALOG (+) RESUS ENERGY
COMMERCIAL DEV. (+)
24.20
10.50
4.50
23.10
33.60
23.00
825.10
13.00 18.20
70.00
34.90
11.00
4.70
24.00
33.90
23.70
830.00
13.20 20.20
70.10
- 30.66
- 4.55
- 4.26
- 3.75
- .88
- 2.95
- .59
- 1.52 - 9.90
- .14
43
Daily Movements Corporate Debt on 29-12-2017kshñ; 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 PLCHDFCHDFC
HDFC
HDFC
HNBHNBHNBHNB
HNB
HNB
HNB
HNB
HNBHNBHNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTPAN ASIA
PAN ASIAPAN ASIA
PAN ASIA
PAN ASIA
COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75HDFC/BC/23/10/18C15.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/07/22B16.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BC/29/08/23A08NDB/BC/19/12/18B13.4
NDB/BC/19/12/18A13
NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14
NDB/BC/19/12/23C13.9
NDB/BD/24/06/20-C2309-9.4NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-
27-07-2017
17-03-2016
16-02-2017
29-03-2017
11-03-2015
27-11-2017
28-11-2017
08-12-2017
21-06-201731-12-201427-11-2017
26-09-2017
22-12-2017
26-05-2017
20-11-2017
16-10-2017
29-03-2017
02-12-2016
31-12-2014
10.75
11.25
12.25
12
10.625
12.15
12.75
15.512
10.5
12.79
16.75
11.75
13
11.25
8.33
7.75
11.5148
13.4
13
0
14
13.9
9.4
11.61
13
12.8
12.65
9.5233
9.7511.63
9.5
12.13
100
100
100
100
100
100
100
109.16100
100
100
10020.90014.676
100
99.846
89.4
100
100
100101.7070.131112.35
98.034
63.814
119.95
117.05
101.64
100
108.81
100
100
100
99.937100
100
100
81.4
100
100
87.1682
100
100
100
122.8586100
100
100
10020.9003914.67567
100
100
88
100
85
100101.59
82.2407100
98.0339
63.8136
100.0419
86
86
100
100.2
100
100
100
100100
100
100
09/03/16
09/03/16
28/10/16
28/10/16
18/03/16
09/11/16
09/11/16
24/10/1320/11/15
20/11/15
20/11/15
01/08/0725/05/0707/06/0701/11/16
01/11/16
28/03/16
15/12/14
15/12/14
05/09/1113/06/1330/08/1319/12/13
19/12/13
24/06/15
19/12/13
19/12/13
24/06/15
08/11/16
19/12/13
08/11/16
08/11/16
30/10/14
30/10/1429/09/15
29/09/15
29/09/15
2
2
2
2
1
1
1
11
2
4
1001
1
1
2
2
2111
2
0
1
1
1
2
2
1
2
2
12
2
2
08/03/21
08/03/26
27/10/26
27/10/21
18/03/19
09/11/21
09/11/23
23/10/1820/11/25
20/11/20
20/11/20
31/07/2231/03/2131/03/2401/11/21
01/11/23
28/03/21
14/12/24
14/12/19
04/09/2112/06/1829/08/2319/12/18
19/12/18
24/06/20
19/12/25
19/12/23
24/06/20
08/11/21
19/12/18
08/11/21
08/11/21
30/10/19
30/10/1929/09/18
29/09/18
29/09/19
07/03/18
07/03/18
26/04/18
26/04/18
17/03/18
07/11/18
07/11/18
30/12/1717/11/18
17/05/18
17/02/18
29/06/18
30/10/18
30/10/18
24/03/18
29/12/17
29/12/17
29/12/1709/06/1829/08/1830/12/17
29/12/17
30/12/17
30/12/17
30/12/17
06/05/18
29/12/17
06/11/18
06/05/18
27/04/18
27/10/1827/03/18
27/03/18
27/03/18
44303400
17490900
19282000
50718000
53154500
9568600
60431400
1080000014087700
20129900
5782400
70000005143445
1362800020000000
40000000
70000000
840400
27572400
20000000400000002000000015288900
12427000
30000000
35904300
36379800
70000000
24100
30000000
11117900
38858000
10880000
191200003596224
9495223
8351812
100
100
100
100
100
100
100
100100
100
100
100100100100
100
100
100
100
100100100100
100
100
100
100
100
100
100
100
100
100
100100
100
100
44
Daily Movements Corporate Debt on 29-12-2017kshñ; 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
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATHSAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK
ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLHAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSMTD WALKERS
C2312PABC/BD/29/09/19-C2311-10SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/21/12/22-C2389-12.5SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/18-C2276-8
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11
KAPI/BD/30/09/20-
04-09-2017
18-12-2015
07-03-2017
25-07-2017
16-10-2017
15-09-2017
30-03-2015
07-01-2015
09-03-2017
24-08-2016
08-07-201507-10-2016
17-11-2017
13-11-2015
13-11-2015
10
12.75
10.73
10.18
9.9
8.1
8.25
13.4
1312.5
9.6
10
9.9
10.3
8.6
8.6
8.35
8.75
13.75
13
12.87
14.515
15.58
10.25
10.72
10.45
10.95
7.6
7.85
11.12
11
10.25
100
101.36
100
100
99.868
94.081
94.664
115.95
98.5100
100
100
100
100
94.310
99.986
100
100
100
100
100
100100
118.26100
100
100
100
100
100
100
97
102.17
100
100
99.8607
100
100
100
85
87
100.5
98100
100
100
100
100
100
100
100
100
100
101
100
100106
107.2148100
100
100
100
100
100
100
100
101.4884
100.2767
29/09/15
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
15/12/14
04/12/13
04/12/1321/12/17
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
23/12/14
23/12/14
23/12/14
15/07/16
15/07/16
15/07/16
22/02/1322/02/1322/02/1323/12/14
18/11/15
18/11/15
18/11/15
18/11/15
06/03/15
06/03/15
31/05/16
29/04/14
30/09/15
2
1
2
2
2
2
1
1
22
2
2
2
2
2
1
2
1
2
2
2
12212
2
2
2
2
2
2
2
2
2
29/09/19
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
14/12/19
04/12/18
04/12/1821/12/22
31/12/18
31/12/20
31/12/18
31/12/20
22/12/20
22/12/19
22/12/19
22/12/20
15/07/23
15/07/21
15/07/21
21/02/1821/02/1821/02/1822/12/18
18/11/20
18/11/22
18/11/21
17/11/23
06/03/19
06/03/20
31/05/19
29/04/19
30/09/20
27/03/18
07/06/18
08/06/18
17/05/18
17/05/18
29/12/17
30/12/17
30/12/17
29/12/1720/06/18
29/12/17
29/12/17
29/12/17
29/12/17
22/06/18
22/12/18
22/06/18
22/12/18
13/01/18
13/01/18
13/01/18
21/01/1821/02/1821/02/1822/06/18
17/05/18
17/05/18
17/05/18
17/05/18
04/03/18
04/03/18
29/05/18
29/03/18
29/03/18
18556741
59526500
473500
2587300
67412700
38234500
31765500
34458100
1554190060000000
15973900
4026100
14380500
5619500
25055200
18665200
300
3005200
32722800
17103200
174000
6607008430200
109091004622800
49984100
200
10300
5400
4978700
15021300
20000000
10000000
8867200
100
100
100
100
100
100
100
100
100100
100
100
100
100
100
100
100
100
100
100
100
100100100100
100
100
100
100
100
100
100
100
100
45
Daily Movements Corporate Debt on 29-12-2017kshñ; 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
MTD WALKERS
RICHARD PIERISRICHARD PIERIS
ALLIANCEALLIANCEALLIANCE
ALLIANCE
ARPICO
ARPICO
CDBCDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDITCOM.CREDIT
COM.CREDIT
SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELB FINANCE
C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11
ALLI/BC/30/09/18C16.5ALLI/BC/30/09/1800DALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BC/19/12/18A16CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5
CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/19-C2300-9CFIN/BC/12/12/18D13.95CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BD/11/12/22-C2387-12.75
30-11-2017
14-12-201707-04-2017
07-11-2017
15-12-2017
15-12-2017
10-09-201409-11-2017
02-12-2014
12-12-2017
11-08-2015
10-12-2015
14-08-201401-12-2014
13-10-2017
13-01-2017
30-11-2017
10-08-2017
04-07-2016
10-08-2017
18-12-2017
24-03-201611-08-201529-03-2016
9.75
11.25
11
16.5
9.35
9
16.67
16.75
1615.5
1512.75
10.3814.75
13.5
9.52
8.35
9
13.95
1413.75
9.75
10.5
2011.23
10.4
10.21
10
10.5
12.5
11.38
1514.5
1412.75
100
97.3
100
122.8546.598
100
100
100
100
100100100
99.825
1001172.6
100.23
101.15
100
100
100
100110.10
100.67
98
116.24100
100
101.09
101.14
94.668
99.965
100
100112.98
111100
100
97
100
99.581.5702
100
100
104.15
100.6589
100.1008100110
100.0155
1001142.13
98.5
100
100
100
111.1425
110.3374106.7444
100
96.5
100100
100
100
88.0469
94.1771
100.1251
100
104101102100
30/09/15
16/05/14
16/05/14
30/09/1330/09/1329/12/14
29/12/14
29/11/13
29/11/13
19/12/1319/12/1319/12/1303/06/16
03/06/1617/06/13
12/12/13
01/06/15
01/06/15
01/06/15
12/12/13
12/03/1412/03/14
21/07/15
01/06/15
19/02/1310/12/15
10/12/15
29/08/14
29/08/14
04/12/15
05/08/14
04/12/15
29/11/1329/11/1329/11/1311/12/17
2
2
2
201
1
12
4
1242
24
2
1
2
2
1
11
1
4
42
2
4
4
2
1
2
12
122
30/09/18
16/05/19
16/05/18
30/09/1830/09/1829/12/19
29/12/18
28/11/18
28/11/18
19/12/1819/12/1819/12/1803/06/21
03/06/2117/06/18
12/12/18
01/06/20
01/06/18
01/06/19
12/12/18
12/03/1912/03/18
21/07/20
01/06/20
18/02/1810/12/20
10/12/20
29/08/19
29/08/19
04/12/20
05/08/19
04/12/20
28/11/1828/11/1828/11/1811/12/22
29/03/18
29/03/18
29/03/18
29/12/17
28/12/18
28/12/18
29/12/17
29/12/17
18/12/1818/06/1818/03/1831/05/18
31/05/1829/12/17
29/12/17
30/12/17
29/12/17
29/12/17
30/12/17
30/12/1730/12/17
30/12/17
29/12/17
29/12/1708/06/18
08/06/18
29/12/17
29/12/17
31/05/18
30/12/17
31/05/18
30/12/1729/12/1729/12/1711/06/18
21132800
19250000
7000000
351000027720008000000
2000000
3169700
390100
66536003103600242800
9983700
163001400000
6000000
17500000
2500000
5000000
10000000
18540001292000
50000000
10000000
50000002500100
17499900
4501300
9498700
9989500
10000000
10500
602850075701006401400
10000000
100
100
100
100100100
100
100
100
100100100100
1001000
100
100
100
100
100
100100
100
100
100100
100
100
100
100
100
100
100100100100
46
Daily Movements Corporate Debt on 29-12-2017kshñ; 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
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
LOLC
LOLC
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALASENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCESINGER FINANCESINGER FINANCE
LFIN/BD/11/12/22-C2388-13.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/19-C2386-12.65MBSL/BC/27/03/18C16.7
MBSL/BC/27/03/18A17.5
MBSL/BC/27/03/18D16.5
MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2267-8.75MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18C17
PLC/BC/26/03/18B16.75
PLC/BC/23/09/18B9.625
SFCL/BC/10/12/18A15SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/19-C2372-13.25SFIN/BC/10/09/18C14.5
SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
18-04-2017
08-12-2017
10-08-2017
19-12-2017
19-12-2017
30-11-2017
22-06-2015
29-09-2016
21-09-2017
02-12-2016
19-12-2017
19-12-2017
13-02-2015
15-12-201727-11-2017
07-12-2017
27-07-2016
02-09-2016
13.25
9.1
9
9.25
13
9
12.65
16.7
17.5
16.5
9
15
14.5
12.11
8.75
10.5
9.05
12.6
12.25
11.9
9.95
9.6
17
16.75
9.625
1513.75
11.52
11.77
12.5
13.25
14.5
9.95
12
100
100
86.634
100
100.13
93.604
100
100
107.92
100.31
97.350
100
100
100
100
100
100
100
100
100
100
100
107
118.74
100
100100
100
100
99.3
100
100
100
100
100
100
90.8351
100
100
91.2417
100
101.4732
101.7337
100.3
100
100
100
100
100
97.1
100
99.9619
100
100
100
100
101.6387
101.5341
103.8372
100.0802100
100
100
98.7
100
102
100
100
11/12/17
26/01/15
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
28/03/13
28/03/13
28/03/13
13/11/14
03/05/17
03/05/17
03/05/17
13/11/14
05/11/14
26/12/14
16/11/16
16/11/16
16/11/16
13/11/15
13/11/15
27/03/13
27/03/13
24/09/14
11/12/1310/11/16
10/11/16
10/11/16
10/11/16
10/11/16
10/09/13
17/06/15
06/04/16
2
2
4
1
2
4
2
4
1
12
1
1
2
2
2
1
2
2
2
2
1
2
1
2
1
42
2
2
2
2
4
1
2
11/12/22
25/01/20
25/01/20
25/01/20
30/07/22
24/11/19
30/07/19
27/03/18
27/03/18
27/03/18
12/11/19
02/05/22
02/05/22
02/05/22
12/11/19
05/11/18
26/12/19
16/11/21
16/11/20
16/11/19
12/11/20
12/11/19
26/03/18
26/03/18
23/09/18
10/12/1809/11/20
09/11/19
09/11/20
09/11/18
09/11/19
10/09/18
17/06/20
06/04/20
11/06/18
29/12/17
29/12/17
30/12/17
30/01/18
29/12/17
30/01/18
29/12/17
30/12/17
29/12/17
30/12/17
02/05/18
01/05/18
01/05/18
29/12/17
02/11/18
22/06/18
14/05/18
14/05/18
14/05/18
10/11/18
10/05/18
30/12/17
29/12/17
30/12/17
08/03/1808/05/18
08/05/18
08/05/18
08/05/18
08/05/18
29/12/17
30/12/17
04/04/18
20000000
10300
2500600
47489100
20000000
50000000
7500000
7231900
6251100
1664600
9097700
8057600
11932300
10100
10902300
2000000
10000000
67986100
6593500
5420400
38242200
21757800
24300000
15835000
11999300
1250000023509400
100
622700
3972700
1895100
4166680
15000000
5907000
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100100
100
100
100
100
100
100
100
47
Daily Movements Corporate Debt on 29-12-2017kshñ; 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
SINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALAKOTAGALA
KOTAGALA
KOTAGALALION BREWERYLION BREWERYLION BREWERY
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15
VFIN/BC/20/02/19C15.5
VFIN/BD/31/03/20-C2298-10.25
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25KOTA/BC/26/05/20C14.75KOTA/BC/26/05/21D15LION/BC/17/06/18H14
LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270
NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45
SINS/BD/07/06/18-C2303-8.6SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343SINS/BD/07/06/18-C2304
02-01-2017
27-09-2017
18-04-2017
15-12-2017
20-07-2016
30-03-201624-03-2016
13-09-2016
23-09-201608-01-2015
16-11-2015
09-05-2017
11.5
14.75
15
15.5
10.25
14.514.25
14.75
1514
12.47
7.85
14.3514.4
14.1514.1514.45
8.6
10.5
11.56
9.5
98.463
100
100
116.02
100
102.67102.28
103.00
103.281000
1000
100
100100100100100
100
100
100
100
99.88
102
100
100.2
99.2805
100100
100
1001160.477
1000
100
100100
111.8039100100
100
100
100
95
06/04/16
20/02/14
20/02/14
20/02/14
31/03/15
27/05/1427/05/14
27/05/14
27/05/1417/06/13
17/06/13
08/12/14
30/09/1330/09/1330/09/1330/09/1330/09/13
08/06/15
15/03/16
15/03/16
08/06/15
2
4
2
1
2
22
2
24
4
2
44444
2
2
2
2
06/04/19
20/02/19
20/02/19
20/02/19
31/03/20
26/05/1926/05/18
26/05/20
26/05/2117/06/18
17/06/18
08/12/19
30/09/2130/09/2230/09/1930/09/1830/09/23
07/06/18
15/03/19
15/03/19
07/06/18
04/04/18
29/12/17
29/03/18
30/03/18
29/03/18
29/12/1729/12/17
29/12/17
29/12/1729/12/17
29/12/17
29/03/18
29/12/1729/12/1729/12/1729/12/1729/12/17
29/12/17
14/03/18
14/03/18
29/12/17
4093000
3507400
198000
1294600
10000000
25000002500000
2500000
2500000797600
201200
20000000
1645500120000
269600010427900
110600
29299800
4605600
15394400
700200
100
100
100
100
100
100100
100
1001000
1000
100
100100100100100
100
100
100
100
48
PUBLIC
i
DEFINITIONS AND NOTES / ��වචන හා සටහ� / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<!!!!
V.W.A. Volume Weighted Average
ප. බ. සා පමාණය මත බර තැ� සාමාන�
w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
XD Excluding dividend
ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !
XC Excluding scrip issue
ෙකොටස්කර
���ව හැර
Lkzig<gz<!kuqv<f<k XR Excluding rights
!ක" හැර dvqjlh<hr<G!kuqv<f<k
DPS Dividends Per Share
ෙකොටසකට ලාභාංශ
hr<ogie<xqx<gie!hr<gqzihl<
EPS Earnings Per Share
ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H
BV Book Value
ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid
ෙකොටස( ෙගවන ලද
hGkquiiqbig!osZk<kh<hm<mK
RM Remarks
සටහ� Gxqh<Hgt DY Dividend Yield
ලාභාංශ ඵලදාව hr<gqzih!uqjtU
PER Price Earnings Ratio
!ල ඉපැ%" අ-පාතය
uqjz!djph<H!uqgqkl< PBV Price to Book Value
ෙපො& ව'නාකෙ" !ල
uqjz!–!Hk<kg!ohXlkq
TF Tax Free
බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium
අ0!ල kuj{g<gm<m{l<
RCAPF Redeemable Cumulative Class ‘A’ Preference Stock
�දහස් කරගත හැ1 ස234ත A
පං5ෙ6 වර7ය ෙතොග
dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
W Warrants
බලපත hr<GNj{h<hk<kqvl<
X Non-Voting Shares
�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures
�දහස් කරගත හැ1 ණයකර
lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<
URD Unsecured Redeemable Debentures
වග:" ර ත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
USRD Unsecured Subordinated Redeemable Debentures
වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර
hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<
GRD Guaranteed Redeemable Debentures
වග:" ස ත
�දහස් කරගත
හැ1 ණයකර
dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
CGRD Capital Guaranteed Redeemable Debentures
පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර
&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt
RCCPS Redeemable Cumulative Convertible Preference Shares
�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග
lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
DS Dealings Suspended
ග-ෙද- >ම අ& ?වන ල@
ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
TS Trading Suspended
ෙවෙළඳ කට%� අ& ?වන ල@
uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK
TH Trading Halted
ග-ෙද- 1Cම
තාවකා/කව
අ& ?වන ල@
uqbihivl<!fqXk<kh<hm<Mt<tK
ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg
DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg
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<!
49
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/!
!
!
!
!
!
!
!
50
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!!!!
51