6,084.99 6,088.80
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,051.06 8,056.09
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
10-03-2017
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
711,013,763
122,173,971
297,139,215
588,839,792
413,874,547
Volume of Turnover (No.)
Domestic
Foreign
12,345,332
8,816,581
3,528,751
Trades (No.)
Domestic
Foreign
2,811
2,687
124
MARKET CAPITALIZATION (Rs.)
2,672,118,213,605
711,013,763
0
(2.67)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,698,397,341,844
3,118,693Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 9,298
EQUITY FUNDS
9,298
9,298
9,298
0
0
119
119
0
3
3
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,496.58 3,501.92
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 4,890.42 4,897.88
Top 10 Contributors to the change of ASPI
1
S M B LEASING [X]KOTMALE HOLDINGSMULLERSAMANA TAKAFULSERENDIB HOTELS [X]SWARNAMAHAL FINE B CREASYAGALAWATTEAMANA LIFEMILLENNIUM HOUSE
Company VWAPrev. Close
0.30 73.60 1.20 0.80
19.90 1.00
1447.90 18.00 1.30 7.40
VWADays Close
Change(Rs.)
0.10 13.50 0.20 0.10 2.10 0.10
132.70 1.60 0.10 0.50
Change%
50.00 22.46 20.00 14.29 11.80 11.11 10.09 9.76 8.33 7.25
TOP 10 GAINERS
CEYLON PRINTERSLANKA CERAMICCOMM LEASE & FINADAM CAPITALORIENT FINANCELANKEM DEV.ASIA ASSETANILANA HOTELSLAKE HOUSE PRIN.CDB [X]
Company
61.00 125.00
2.80 1.10
10.90 2.50 1.30 1.30
134.90 55.00
VWAPrev. Close
50.00 110.70
2.50 1.00
10.00 2.30 1.20 1.20
125.00 51.50
VWADays Close
Change(Rs.)
(11.00)(14.30)(0.30)(0.10)(0.90)(0.20)(0.10)(0.10)(9.90)(3.50)
Change%
(18.03)(11.44)(10.71)(9.09)(8.26)(8.00)(7.69)(7.69)(7.34)(6.36)
TOP 10 LOSERS
0.20 60.10 1.00 0.70
17.80 0.90
1315.20 16.40 1.20 6.90
6,084.99 6,088.80 6,228.26ASPI 6,217.72 6,068.31 (2.30)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 75.00 1.20 0.80 20.00 1.00
1450.00 18.00 1.40 7.40
0.20 66.10 1.10 0.70 18.10 1.00
1440.00 18.00 1.30 7.40
195,000 2,202
88,586 840,300
3,832 21,001
161 800
29,899 100
53,500.00 162,126.30 97,545.30 658,210.10 75,764.60 21,001.00 233,110.00 14,400.00 38,873.80 740.00
86
1324155
10271
50.00 113.10 2.80 1.00 10.50 2.50 1.30 1.30
135.00 51.60
50.00 110.00 2.50 1.00 10.00 2.30 1.20 1.20
125.00 51.50
500 661
6,640 171,144 47,421 10,000
748,550 54,949
501 1,120
25,000.00 73,184.00 16,856.20 171,144.00 474,607.30 23,475.20 906,865.00 66,323.60 62,635.00 57,692.00
31285
2110201534
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
11.91
1.36
2.97
295
213
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
2
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
10-03-2017
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,496.58 3,501.92 3,496.44 3,553.11 3,438.40 .00
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා �ස්�ම/ෙකොටස්
ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙ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<nElkqg<gh<nElkqg<gh<nElkqg<gh<hMl<!hMl<!hMl<!hMl<!
-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Kalamazoo Systems PLC 60 for 01 Dates to be Notified
Issue Price Rs. 520/=, The Proceeds will be Utilized to make an Equity Investment in Renuka Developments Limited, to Finance working Capital & future invetsments.
City Housing & Real Estate Company PLC
01 for 02 Dates to be Notified
(Issue Price: Rs. 7/=, 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/=, 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.)
Browns Beach Hotel PLC 05 for 12 Dates to be Notified
(Issue Price Rs. 25.85/=, To raise approximately Rs. 1, 395, 900,000 as equity capital to reduce the existing Dept Levels of the Company & to finance the escalation of Project/Construction Costs of the Star Class Hotel in Negombo.)
Kotagala Plantations PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 10/=, to settle Outstanding statutory liabilities, to meet working Capital requirements.)
Brac Lanka Finance PLC 05 for 04 Dates to be Notified
(Issue Price Rs. 10/=, To ensure compliance by the company with minimum capital requirement as required by the Finance Companies Direction No.02 of 2006 (Risk Weighted Capital Adequacy Ratio))
Abans Finance PLC 01 for 05 Dates to be Notified
(Issue Price Rs. 25/=, To expand the lending/investment activities of the company and to upgrade the company into a well capitalized status to meet any possible increases in the minimum capital requirements applicable for finance companies.)
Senkadagala Finance PLC 01 for 09 Dates to be Notified
(Issue Price Rs. 80/=, To maintain the capital adequacy requirements in terms of the finance companies.(Risk weighted capital adequacy ratio) Direction no 02 of 2006.)
Swadeshi Industrial Works PLC
01 for 07 Dates to be Notified
(Issue Price Rs. 8000/= Used for the purpose of reducing the interest bearing loans and Borrowings of the company)
Adam Capital PLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enchance 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 its subsidiaries in order of priority, to enchance the working capital of such subsidiaries.)
Commercial Bank of Ceylon PLC
01 for 10 Dates to be Notified
Issue price - Rs. 113.60 (Voting) Rs. 90.80 (Non-Voting) to increase the tier 1 capital of the bank in order to accommodate and facilitate future business growth of the bank.
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 Daily 2017-03-10
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'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
Ceylon Cold Stores PLC 14.00 Second
Interim Not Applicable 01-03-2017 10-03-2017
DFCC Bank PLC 4.50 First & Final Not Applicable 02-03-2017 13-03-2017
Commercial Development Company PLC
2.50 Second Interim
Not Applicable 03-03-2017 14-03-2017
Nestle Lanka PLC 40.00 Interim Not Applicable 03-03-2017 14-03-2017
National Development Bank PLC 2.00 Final Not Applicable 06-03-2017 15-03-2017
Selinsing PLC
73.36( Rs. 4.86 per share which has been already subjected to tax and
Rs. 68.50 which would be subjected to tax 10%)
First Interim Not Applicable 07-03-2017 16-03-2017
Nuwara Eliya Hotels Company PLC 30.00 Interim Not Applicable 07-03-2017 16-03-2017
Lanka Ceramics PLC 8.00 Interim Not Applicable 07-03-2017 16-03-2017
Regnis ( Lanka) PLC 18.50 Final Not Applicable 07-03-2017 16-03-2017
Singer Industries (Ceylon) PLC 6.50 Final Not Applicable 07-03-2017 16-03-2017
Singer (Sri Lanka) PLC 8.80 Final Not Applicable 07-03-2017 16-03-2017
Peoples Insurance PLC 0.75 Second Interim
Not Applicable 07-03-2017 16-03-2017
Union Bank of Colombo PLC 0.10 Final Not Applicable 07-03-2017 16-03-2017
Indo-Malay PLC
21.63 ( Rs.1.18 per share would be paid out of income already subject to tax Rs. 20.45 would be subject to
tax 10%.)
Second Interim
Not Applicable 08-03-2017 16-03-2017
Shalimar (Malay) PLC 8.20 (Subject to a dividend tax of
10% ) Second Interim
Not Applicable 08-03-2017 16-03-2017
The Lighthouse Hotel PLC 2.00 Interim Not Applicable 08-03-2017 16-03-2017
Nations Trust Bank PLC 2.10 First & Final Not Applicable 08-03-2017 17-03-2017
Union Assurance PLC 10.50 First & Final Not Applicable 08-03-2017 17-03-2017
Printcare PLC 0.40 Second Interim
Not Applicable 10-03-2017 20-03-2017
Good Hope PLC
38.05 (Rs. 2.05 per share would be paid out of dividend income
received which had already been subjected to tax Rs. 36per share would be paid out of operational
profits subject to 10% dividend tax)
Second Interim
Not Applicable 15-03-2017 23-03-2017
C T Land Development PLC 1.80 Second Interim
Not Applicable 16-03-2017 27-03-2017
Cargills (Ceylon) PLC 3.80 Interim Not Applicable 16-03-2017 27-03-2017
Melsta Corp Limited 1.00 Final Not Applicable 17-03-2017 28-03-2017
Laxapana Batteries PLC 0.77 Interim Not Applicable 17-03-2017 28-03-2017
J. L Morison Son & Jones (Ceylon) PLC 10.00 (Voting & Non-Voting) Interim Not Applicable 17-03-2017 28-03-2017
Keells Food Products PLC 3.00 Second Interim
Not Applicable 17-03-2017 28-03-2017
Lanka Aluminium Industries PLC 2.00 Interim Not Applicable 17-03-2017 28-03-2017
C. T. Holdings PLC 3.50 Second Interim
Not Applicable 20-03-2017 28-03-2017
Access Engineering PLC 0.50 Second Interim
Not Applicable 20-03-2017 29-03-2017
Softlogic Life Insurance PLC 2.16 Interim Not Applicable 20-03-2017 29-03-2017
Muller & Phipps (Ceylon) PLC 0.07 Interim Not Applicable 20-03-2017 29-03-2017
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<!!!! COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<ogie<xqx<gie!hr<gqzihl<!)'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
Kotmale Holdings PLC 13.10 Interim Not Applicable 20-03-2017 29-03-2017
Aitken Spence Hotel Holdings PLC 0.50 Interim Not Applicable 21-03-2017 30-03-2017
Aitken Spence PLC 1.25 Interim Not Applicable 21-03-2017 30-03-2017
Swisstek (Ceylon) PLC 1.50 Interim Not Applicable 21-03-2017 30-03-2017
AIA Insurance PLC 2.00 Final 27-03-2017 28-03-2017 05-04-2017
HNB Assurance PLC 5.00 Final 29-03-2017 30-03-2017 07-04-2017
Hatton National Bank PLC 3.50 (Voting & Non-Voting) Final 30-03-2017 31-03-2017 11-04-2017
Seylan Bank PLC 1.00 (Voting & Non-Voting) First & Final 31-03-2017 03-04-2017 12-04-2017
Sampath Bank PLC 4.75 Second &
Final 31-03-2017 03-04-2017 12-04-2017
Seylan Development PLC 0.75 First & Final 31-03-2017 03-04-2017 12-04-2017
Ceylinco Insurance PLC 27.50 (Voting & Non-Voting) First & Final 21-04-2017 24-04-2017 02-05-2017
Ceylon Tabacco PLC 6.00( Divdend less 10% tax) Final 25-04-2017 26-04-2017 05-05-2017
Overseas Realty (Ceylon) PLC 1.25 First & Final 26-04-2017 27-04-2017 08-05-2017
Nestle Lanka PLC 40.00 Final 05-05-2017 08-05-2017 18-05-2017
Commercial Development Company PLC
0.50 Final Dates to be notified.
Dialog Axiata PLC 0.39 (Subject to tax) Final Dates to be notified.
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
SHAREHOLDER’S MEETING
ෙකොටස් ��ය�ෙ3 �ස්�ම
hr<GkivI!%m<ml<
XD
DATE / 4නය / Kqgkq
CONSIDERATION (RS.)
අෙ:;<ත ලාභය (>.) gVk<kqz<!ogit<th<hMl<!
ohXlkq!)'hi*
National Development Bank PLC 01 for every 26.219093 Not Applicable To be notified 962,040,386.94
Seylan Bank PLC
Voting – One (01) share for every 48.395058 shares / Non-Voting – One (01) share for
28.839506 shares
Voting /Non-Voting-
31st March 2017
Voting /Non-Voting-
03rd April 2017
Voting -356,354,237 Non-Voting -342,190,593
Commercial Bank of Ceylon PLC
If WHT is 10%,Voting – One (01) share for 79.3888902155
shares / Non-Voting – One (01) share for 63.3333809335
If WHT is 14%, Voting –One (01) share for 83.0814035386
shares / Non-Voting – One (01) share for 66.2791042251
Voting /Non-Voting-
30th March 2017
Voting /Non-Voting-
31st March 2017
If WHT 10% - Voting- 1,501,991,773.2 / Non-Voting- 102,982,775.4
If WHT 14% - Voting- 1,435,236,583.28 / Non-Voting - 98,405,763.16
Hatton National Bank PLC
If WHT 10%- Voting- One (01) share for 73.3333333/ Non-Voting –One (01) share for
63.4920635
If WHT 14%- Voting –One (01) share for 76.7441860 / Non-Voting- One (01) share for
66.4451827
Voting /Non-Voting-
30th March 2017
Voting /Non-Voting-
31st March 2017
WHT 10%: Voting – 1,041,883,863.3 Non-Voting – 261,634,879.8
WHT 14% Voting – 995,577,913.82 Non-Voting – 250,006,662.92
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
CAPITALIZATION OF RESERVES / සං@ත පා3ධCකරණය / &zkelig<gz&zkelig<gz&zkelig<gz&zkelig<gz << <<!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivluqgqkisivluqgqkisivluqgqkisivl
ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml< /!!!!yKg<gl<yKg<gl<yKg<gl<yKg<gl<
XC DATE
4නය KqgkqKqgkqKqgkqKqgkq
Harischandra Mills PLC 01 for 01 To be notified
One New Share for Every One Share Held. CAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING/සං@ත පා3ධGකරණය ෙකොටස ්ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස ්ලැHස්�ගත 2Iම හා �� 2Iම : ර�ප � අ�Jලව මහා සභා �ස්�මක� ෙකොටස ්��ය�ෙ3 අ�මැ�ය ලබාගැCමට යට ෙ!. /&zkelig<gz<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njl!
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<Ghr<Ghr<Ghr<Gh<hgqi<Uh<hgqi<Uh<hgqi<Uh<hgqi<U
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �Kවන 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 4නය
ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq
Singer (Sri Lanka) PLC 31-03-2017 31-03-2017
03-04-2017 to 05-04-2017 (Inclusive of both dates)
06-04-2017
Subdiving each issued Ordinary share in the proportion of three( 03) shares for every One (01) existing share.
Kalamazoo Systems PLC Dates to be notified
Every One (01) Voting Share into Hundred (100) Ordinary Voting Shares.
Kotagala Plantations PLC Dates to be notified
Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.
5DIVISION OF SHARES OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING ෙකොටස් නැවත ෙඛ�ම මහා සභා �ස්�මක� ෙකොටස් ��ය� ,M� ලබාෙදන අ�මැ�යට යට ෙ!./ hr<Gh<hgqi<U?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkq!
MANDATORY OFFERS / අ�වාNය අNපණය ඉ4Pප 2I� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU
OFFEROR අNපණය කර�නා ogijm!Ljehuv<
SECURITY
Q���පත பிைண
OFFER PERIOD
ඉ4Pප කර� ලබන කාල පPRෙSදය ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ4Pප කරන �ල ((((>....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*
Prime Lands (Private) Limited Summit Finance PLC (GSF.N0000)
From 28th February 2017 to 14th March 2017
Rs.30.00
VOLUNTARY OFFERS / ස්ෙවRඡා අNපණය ඉ4Pප 2I� / ke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeU
OFFEROR අNපණය කර�නා ogijm!Ljehuv<
SECURITY
Q���පත பிைண
OFFER PERIOD ඉ4Pප කර� ලබන කාල පPRෙSදය ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ4Pප කරන �ල ((((>....) hr<gqx<gie!ogijm!LjeU!uqjz)'hi/*
Lamurep Investments Limited
Sunshine Holdings PLC (SUN.N0000)
From 23rd February 2017 to 09th March 2017
Rs.47.50
DE-LISTING OFFER/ �N ලැHස්� අNපණය/ப��யலிலி�� ந��க�
OFFEROR අNපණය කර�නා ogijm!Ljehuv<
SECURITY
Q���පත பிைண
OFFER PERIOD ඉ4Pප කර� ලබන කාල පPRෙSදය ogijm!LjeU!kuj{g<!gizlogijm!LjeU!kuj{g<!gizlogijm!LjeU!kuj{g<!gizlogijm!LjeU!kuj{g<!gizl
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ4Pප කරන �ල (>.) hr<gqx<gie!ogijm!LjeU!hr<gqx<gie!ogijm!LjeU!hr<gqx<gie!ogijm!LjeU!hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*uqjz)'hi/*uqjz)'hi/*uqjz)'hi/*
Lock Trading AB MPRH.N0000 From 9th March 2017 to 29th
March 2017 Rs.33.00
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
DEFAULT BOARD / කඩකළ Vව>ව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY සමාගම gl<heq
INITIAL DATE OF TRANSFER
1W�ම Xයා මක Y
4නය lix<xh<hm<m!kqgkq
REASON ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2016.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013 • Non submission of Annual Report for the F/Y Ended 31-DEC-2012 to 31-DEC-2015.
• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 30-SEP-2016.
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2016.
• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-June-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016
• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-June-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016
• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2016.
• Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-June-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016.
• Non submission of Annual Report for the F/Y Ended 31-DEC-2015
Entrust Securities
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016
• Non submission of Financial Statements for the quarter ended 31-DEC-2016.
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016
Standard Capital PLC 27-Sep-2016
• Non submission of Annual Report for the F/Y Ended 31-DEC-2016.
• Non submission of Financial Statements for the quarter ended 31-DEC-2016 •
Swarnamahal Financial Services PLC
19-Jan-2017
• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Iම අ �Kවා 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-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
Distilleries Company of Sri Lanka PLC 03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Iම අ �Kවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY/සමාගම/gl<heqgl<heqgl<heqgl<heq EFFECTIVE DATE
වලං> �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
Metropolitan Resource Holdings PLC
13-Jan-2016 Trading in shares of MPRH.N0000 has been suspended due to the announcement made by the company regarding delisting the shares from the official list of the CSE.
PC House PLC 28-Jan-2016 Due to non-submission of Annual Reports for the year ended 31st March 2014 and 31st March 2015 to the CSE, in compliance with CSE Listing Rules and Sri Lanka Accounting Standards.
PC Pharma PLC
28-Jan-2016
Due to non-submission of Annual Reports for the year ended 31st March 2014 and 31st March 2015 to the CSE, in compliance with CSE Listing Rules and Sri Lanka Accounting Standards.
Chilaw Finance PLC 14-Feb-2017
Trading of CFL.N0000 has been suspended to facilitate the amalgamation of Chilaw Finance PLC with Richard Pieris Finance Limited which was approved by the
shareholders at the Extraordinary General Meeting held on the 13th February 2017.
TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Iම තාවකාWකව අ �Kවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtgl<heqgtgl<heqgtgl<heqgt Company/ සමාගම////gl<heqgl<heqgl<heqgl<heq Effective date/වලං[ 4නය/
osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ?ස්(ගත සමාග� - වා9Aක මහා සභා �ස්�� /බඳ !ෙBදනය/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<!ohiKgN{<Mh<!ohiKgN{<Mh<!ohiKgN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt<%m<m!nxquqk<kz<gt<%m<m!nxquqk<kz<gt<%m<m!nxquqk<kz<gt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
4නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
AIA Insurance PLC 27-03-2017 AIA Prenier Acadamy, AIA Office, third floor of Union of Post and Telecommunication Officers’ Building, No. 95, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.00 a.m.
HNB Assurance PLC 29-03-2017 Auditorium Level 22,”HNB Towers” at No. 479, T B Jayah Mawatha, Colombo 10.
10.00 a.m.
Hatton National Bank PLC 30-03-2017 Auditorium Level 22,”HNB Towers” at No. 479, T B Jayah Mawatha, Colombo 10.
10.00 a.m.
National Development Bank PLC 30-03-2017 Auditorium of the NDB-EDB Tower, 3rd Floor, No. 42, Navam Mawatha, Colombo 02.
10.00 a.m.
DFCC Bank PLC 30-03-2017 Cinnamon Lakeside, No.115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.00 a.m.
Commercial Bank of Ceylon PLC 30-03-2017 Cinnamon Grand Hotel, ‘OAK Room’ No. 77, Galle Road, Colombo 03. 02.00 p.m.
Union Assurance PLC 31-03-2017 Union Assurance Auditorium, No. 20, St. Michaels Road, Colombo 03. 9.00 a.m.
Sampath Bank PLC 31-03-2017 Balmoral Hall, The Kingsbury Hotel, Colombo 01. 09.30 a.m.
Pan Asia Banking Corporation PLC 31-03-2017 The Kingsbury, The Winchester, Basement Level No. 48, Janadhipathi Mawatha, Colombo 01.
09.30 a.m.
Seylan Bank PLC 31-03-2017 “Kings Court”,Cinnamon Lakeside, No.115, Sir Chittampalam A Gardiner Mawatha, Colombo 02.
10.00 a.m.
Nations Trust Bank PLC 31-03-2017 Auditorium of the Institute of Chartered Accountants of Sri Lanka 30A, ,Malasekera Mawatha, Colombo 07.
10.30 a.m.
Union Bank of Colombo PLC 31-03-2017 ‘Auditorium’ of the Sri Lanka Foundation, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.
02.00 p.m.
Seylan Developments PLC 31-03-2017 Sasakawa Hall, No. 4, 22nd Lane, Colombo 03. 02.30 p.m.
Ceylon Tobacco Company PLC 25-04-2017 Auditorium, 178, Srimath Ramanathan Mawatha,Colombo 15. 10.00 a.m.
Keells Food Products PLC 05-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.00 a.m.
Ceylon Cold Stores PLC 07-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 02.30 p.m.
Trans Asia Hotels PLC 16-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.
03.00 p.m.
John Keells PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 09.30 a.m.
Tea Smallholder Factories PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.30 a.m.
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ?ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ
!ෙBදනය/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<heqgl<heqgl<heqgl<heq
DATE
4නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Sanasa Development Bank PLC 21-03-2017 Uththamavi Hall, Sanasa Campus Ltd, Paragammana, Hettimulla, Kegalle. 09.00 a.m.
Hatton National Bank PLC 27-03-2017 Auditorium, Level 22 of ‘HNB Towers” No. 479, T B Jayah Mawatha, Colombo 10.
10.00 a.m.
Nation Lanka Finance PLC 30-03-2017 “Committee Room D” of BMICH Situated at Bauddhaloka Mawatha, Colombo 07.
11.00 a.m.
Lee Hedges PLC 27-04-2017 Sri Lanka Foundation, No. 100, Sri Lanka Padanama Mawatha, Independence Square, Colombo 07.
10.30 a.m.
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
SEC DIRECTIVES / C�"�ප# සහ ,�මය ෙකො�ෂ� සභාෙ! �ෙයෝග / 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<!
ANNOUNCEMENT �ෙ!දනය nxquqk<kz<
DATE 4නය kqgkq
SEC DIRECTIVES
To : The Colombo Stock Exchange/Central Depositary Systems (Pvt) Ltd and all licensed Stock Brokers and/ or Stock Dealers of the Colombo Stock Exchange trading or dealing in Equity Securities
DIRECTIVE ISSUED UNDER SECTION 13 (C} OF THE SECURITIES AND EXCHANGE COMMISSION OF SRI LANKA ACT NO. 36 OF 1987 (AS AMENDED)
RE: REVISION OF SHARE TRANSACTION FEES OF THE COLOMBO STOCK EXCHANGE (CSE) AND CENTRAL .DEPOSITORY SYSTEMS (PVT) LTD (CDS)
The Securities and Exchange Commission of Sri Lanka (SEC) at its 381st meeting held on 10th January 2017 considered a request from the CSE to review the transaction fees applicable to CSE and CDS which are currently in force by:
a) adopting a step-up fee structure rather than the present flat fee structure when consolidating transactions for the purpose of computing fees; and
b) increasing the threshold for the two-band fee structure from the present Rs. 5OMn to Rs. lOOMn. The basis for the request was that levying fees on a 'flat' basis is not equitable since transaction fees payable on a marginally lower turnover is higher than fees payable for a marginally higher-value transaction.
The Commission having deliberated on the proposal put forth by the CSE approved the transaction fee structure which appears in the Annexure hereto.
The CSE and the CDS are hereby directed to levy the CSE and CDS fees with regard to all share transactions carried out at the CSE in accordance with the table appearing in the Annexure.
All licensed Stock Brokers and Stock Dealers trading in equity securities are hereby directed to ensure compliance with the fee structure as depicted in the table appearing in the Annexure, when paying the CSE and CDS fees in respect of all share transactions.
This directiove shall be effective from 15th March 2017. ANNEXURE
SHARE TRANSACTION FEES OF THE COLOMBO STOCK EXCHANGE (CSE) AND CENTRAL DEPOSITORY SYSTEMS (PVT) LTD (CDS) WITH EFFECT FROM 15TH MARCH 2017
Share Transaction Fee Structure (to be implemented on a step up basis)
Transaction Cost BandTransaction Cost BandTransaction Cost BandTransaction Cost Band Percentage Payable (%)Percentage Payable (%)Percentage Payable (%)Percentage Payable (%)
Transactions < Rs. 100 MillionTransactions < Rs. 100 MillionTransactions < Rs. 100 MillionTransactions < Rs. 100 Million Transactions > Rs. 100 Million Transactions > Rs. 100 Million Transactions > Rs. 100 Million Transactions > Rs. 100 Million Note1
Brokerage Fees 0.6400 0.2000 Note 2
CSE Fees 0.0840 0.0525
CDS Fees 0.0240 0.0150
SEC Cess 0.0720 0.0450
Share Transaction Levy imposed by the Government
0.3000 0.3000
Total 1.1200 0.6125
Note 1. Illustration of Share Transaction Fee Structure when applied on Step up Basis:
Transaction Value (Rs.) 102 million
100 million 2 million Total
Consolidated Fees (%) 1.1200 0.6125 -
(Rs.) 1,120,000 12,250 1,132,250
Note 2. Brokerage fees are indicated as a floor brokerage commission; actual fees may exceed this percentage
06-02-2017
10
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස ් ෙවෙළඳෙපොළ චකෙGඛ / C�"�ප# සහ ,�මය ෙචො�ෂ� සභාෙ! �ෙයෝග /
අනාවරණය4/hhhhvqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt!
ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 J වසර සඳහා වා9Aක වා9තා / liIs<!)3127312731273127....23232323....42424242*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!
COMPANY
සමාගම gl<heq
Seylan Developments PLC
ANNOUNCEMENT �ෙ!දනය nxquqk<kz<
DATE 4නය kqgkq
PARQ.N0000 - Trading Halted
PARQ.N0000 trading halted pending dividend announcement.
10-03-2017
PARQ. N0000 - Tarding Halt Lifted
Please note that the trading halt imposed on PARQ. N0000 has been lifted. 10-03-2017
CSE CIRCULAR
R I L PROPERTY LIMITED ("COMPANY'') - INITIAL PUBLIC OFFERING
The CSE has approved in- principle an Application for listing the Ordinary Voting shares of the above Company. Further details are as follows:
NUMBER OF SHARES TO BE OFFERED
Offer for Subscription of 120,000,000 Ordinary Voting Shares at a price of LKR. 8.00 per share.
DATE OF OPENING OF THE SUBSCRIPTION LIST 04th April 2017
MANAGERS TO THE ISSUE Lead Managers to the Issue
Commercial Bank of Ceylon PLC Investment Banking Unit "Commercial House" No. 21, Sir Razik Fareed Mawatha, P.O. Box 856, Colombo 01. Tel: +94 11 2334643/94 114 718248 +94 11 248649 1-4 +94 11 2486489-99 REGISTRARS TO THE ISSUE
PW Corporate Secretarial (Private) Limited No. 3/17, Kynsey Road, Colombo 08. Tel: +94 114640360 -3
The date on which the Prospectus would be delivered to Member Firms / Trading Members would be 16th March 2017.16th March 2017.16th March 2017.16th March 2017.
10-03-2017
Joint Managers to the Issue
NDB Investment Bank Limited No. 40, Navam Mawatha, Colombo 02. Tel: +94 11 2300385-90
11
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-03-10
DISCLOSURES OF DEALINGS BY DIRECTORS & CEO’S OF LISTED COMPANIES/ලැHස්�ගත සමාග�වල අධ&;ෂකව>�ෙ3 හා පධාන ,ධායක
�ලධාI�ෙ3 ග�ෙද� අනාවරණය�/ப��ய�ப��த�ப�ட க�பனிகளி�<!இய��ன க! ம�#� பிரதான நிைறேவ�# அதிகா*களி� ப*மா�ற+க! ெதாட பான ெவளி�ப��த�கள
!!!!!!!!CHANGE OF DIRECTORATES /අධ&;ෂක ම^ඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!
RESIGNATIONS /ඉGලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධM.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධM.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!ke<jlke<jlke<jlke<jl
ANNOUNCEMENT RECEIVED
DATE
!ෙBදනය ලැNන �නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
NATURE OF TRANSACTION
ග�ෙද�ෙB ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
Beruwaka Resorts PLC Mr. A. Rajaratnam Non-Executive Director 09-03-2017 Purchase
Citizens Development Business Finance PLC
Mr. S. V. Munasinghe Executive Director 09-03-2017 Purchase
Kotmale Holdings PLC
Messrs. V. R. Page
Directors 09-03-2017 Sale
Messrs. M. I. A. Wahid
Messrs. P. S. Mathavan
Messrs. A. T. P. Edirisinghe
Messrs. Sunil Mendis
Messrs. J. C. Page
Kotmale Holdings PLC
Messrs. V. R. Page
Directors 09-03-2017 Sale Messrs. M. I. A. Wahid
Messrs. P. S. Mathavan
Renuka Holdings PLC
Mr. S. V. Rajiyah Executive Director
09-03-2017 Purchase Mrs. J. J. B. A. Rajiyah (Wife of Mr. S. V. Rajiyah)
Wife of Executive Director
Renuka Holdings PLC Dr. S. R. Rajiyah Group Managing Director
09-03-2017 Purchase Mrs. I. R. Rajiyah Executive Chairperson
Lake House Printers & Publishers PLC
Mr. R. S. Wijewardene Executive Director 09-03-2017 Acquisition
The Autodrome PLC
Mrs. J. J. B. A. Rajiyah Executive Director
09-03-2017 Purchase Mr. S. V. Rajiyah (Husband of Mrs. J. J. B. A. Rajiyah)
Husband of Executive Director
NAME OF DIRECTOR අධ&;ෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION තන�ර Hkuq
COMPANY සමාගම gl<heq
EFFECTIVE DATE වලං[ 4නය
osz<ZhcbiGl<!kqgkq
Mr. S. R. Fernando Independent/ Non-Executive Director Swisstek (Ceylon) PLC 07-03-2017
12
Share Prices and Trends 10-03-2017/
MAIN BOARD MAIN BOARD
235 566 100 203 280 902
5,000 550,881
3,274 942 778 144 300 247 455
26,300 27,950
100 101 300 150
7,500 790
3,100 2,000
15,657 2,106
110 1,766
382 311 500 205
76,050 2,500
10,000 660,000
2,050 1,000
240 201 500 522 700 500 100 687 300 100 200 200 966 870
1,000 1,454
100
10,908 5,090
690 133
25,000 1,011 1,330
250 1,000
350 991
2,000 100 120
1,000 3,500
100 521 148 452
4,460 2,800
627 150
2,000 500 300 100
1,200 205 200
300 10,397
231 945 500 200
4,000 199 800 995 917
5,008 3,041
126 510 100 352 300 260 400
3,400 3,652 1,000
100 100
A I A INSURANCEA I A INSURANCEA I A INSURANCEA.SPEN.HOT.HOLD.ABANSABANSACCESS ENG SLACCESS ENG SLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALUFABALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA CAPITALASIA CAPITALASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABOGAWANTALAWABOGAWANTALAWABROWNSBUKIT DARAH
C M HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T HOLDINGSC T LANDC.W.MACKIECARSONSCDBCDBCDBCDBCDBCDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.CEYLINCO INS.[X.0000]CEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON PRINTERSCFICHEMANEXCHEMANEXCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURE
302.00 302.00 300.00 37.50 87.00 89.00 25.10 25.00 55.00 55.00
190.50 190.20 190.10 190.00 193.00
4.50 4.60
57.00 57.90 57.00 57.90 60.10 59.00 60.00 59.00 60.00 56.50 28.00 27.00 27.00 25.00 24.20 24.00 1.30 1.20 1.30 1.20 6.00 5.50 9.80
10.00 163.00 162.50 163.00 162.20 164.00 162.20 164.00 163.00 164.00 11.70 11.50 7.80 7.70
74.00 255.00
70.00 146.00 143.50 146.50 146.00 46.50 48.00
160.10 60.60 60.50 61.90 62.00 62.20 51.60 51.50 90.00 89.00 44.00 43.90 43.80 43.80 44.00 44.00 44.00 43.80
1,320.00 1,390.00 1,385.00 1,390.00 1,395.00
800.00
95.00 41.50 42.00 41.60 50.00 65.00 64.10 55.00
171.00 170.00 170.00 171.00 170.00 171.00 170.10 170.00 85.00 63.40 63.30 65.00 7.30 7.00 7.10 7.20 7.10
0.50
0.10
1.00
0.10
0.70
23.70 50.00
0.80
1.00
1.10
1.20
0.50
0.10
0.40
0.10 2.00 4.70
0.10
0.30
0.10
3.50
2.20
0.30
11.00 2.50
3.00
1.00
1212328
12102221315
151213412798266412411
143532336112112122341
9413364411111314175117312161352
1422342133459331422135511
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 13
Share Prices and Trends 10-03-2017/
MAIN BOARD MAIN BOARD
15,199 2,350
500 74,191 54,491 1,920
100 3,900
125 280 100
3,500 499
2,594 200 102
11,950 6,010
92,890
1,200
150 750
5,079 196
7,280 300
6,500 185
7,500 300 100
1,600 700 118
12,689 1,220
105 3,600
300 5,000 4,700
200 100 500 100
1,000 3,800 6,340 1,200
600 7,000
5,000 6,770
100
400 4,010
100 2,000 1,900 1,000 4,781 1,300 5,898 4,102 1,000
100 1,121
156,400 131
1,000 700
5,065 12,223 2,500
39,499 3,000 3,425 6,620 1,000 1,200
500 300 200 977 300 933
1,603 22,777
920 111,717
5,613 500
1,473 600 100
106,700 100
1,558,115 1,505
1,139,844 132
16,070 13,881 10,000 29,719
175 500
2,000 1,100 1,787
CITRUS LEISURECITY HOUSINGCITY HOUSINGCOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIMODIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDUNAMIS CAPITALDURDANS[X.0000]E B CREASYEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKA
EXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDFORT LANDGALADARIGALADARIGALADARIGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHEMAS HOLDINGSHNBHNBHNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELS
7.00 5.70 5.60
811.00 811.00 820.00 819.00 811.00 819.00 820.00 23.20 23.20 24.00
138.50 138.20 138.10 138.00 107.00
6.00
6.10
116.50 117.00 117.40 116.50 11.10 11.20 11.10
560.00 78.00 70.00 69.70 69.60 70.00 35.80 20.00 70.00
1,450.00 11.60 11.40 11.10 11.00 11.90 12.10 12.00 12.10 12.00 12.10 12.40 12.30 12.40 4.80
5.90 6.00 5.90
6.00 20.70 20.80 20.70 20.60 20.90 21.00 20.80 19.40 19.10 10.00 10.20 10.30 10.10 68.50 68.00 68.50 68.00
262.00 13.90 13.80 13.90 13.80 13.70 13.80 13.90 70.20 70.10 70.00 70.00 71.00 38.00 39.00
108.00 230.60 231.00 192.00 62.60 62.50 62.00 16.40 16.50
140.50 140.00 140.00 140.00 139.80 139.90
5.10 5.00 5.10 5.30
10.30 10.20 10.10 10.20
0.10
0.50
0.80
0.10
0.10
0.90
1.00
0.80
0.20
0.40
0.80
0.20
0.10
1.50
0.10
0.10
0.30
0.10
0.70
0.50
0.20
283115132
12171722
176
5
3
1141312641132432411111111126714
151
1611218221213
12964
2433
2313522112124431841311
361
407882
104321341
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD
XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
Share Prices and Trends 10-03-2017/
MAIN BOARD MAIN BOARD
1,000 32,113 1,970 1,014 9,527 7,016 8,900
200 4,408
500 197
4,322 100 200
1,490 1,888 3,000 3,800
401 2,083 6,970
999
1,200
500 700 100
10,200 28,064 1,500
100 325 110
1,954 300
1,150 1,888
300 200 300
2,000 1,100
395 100 150 120 880 120 199 200 630 870
1,076 2,600 6,324 6,163
991 300 210 290 100 229 200
1,470 2,000
650 3,182
100 1,510
392 902
5,050 7,876 1,200 9,960 7,354
202 202
19,798 501 500
1,501 700 655 800 400
10,000 200 750 300
11,000 5,000
10,000 302 100 201
1,050 453 110
1,110 786 100 112
1,365 100 100 100 100
1,000 1,010 1,000
10,260
KEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTMALE HOLDINGSKOTMALE HOLDINGSLAKE HOUSE PRIN.LANKA ALUMINIUMLANKA ALUMINIUMLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GAS
LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLION BREWERYLOLCLOLCLOLCMADULSIMAMAHAWELI REACHMAHAWELI REACHMALWATTEMALWATTEMALWATTEMALWATTEMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERS
10.30 10.20 10.10 10.10 10.00 10.10 10.20 10.30 58.00 57.00 57.50 54.10 54.00 53.00 52.90 52.80 55.00 16.40 16.50 10.50 10.50 72.00
75.00
125.00 72.00 71.50 9.90
10.00 10.20
112.00 110.00 110.00 62.00 62.00 31.30 31.00 31.10 31.00 31.10 31.00 30.90 31.00 30.70 31.00 30.70 30.70 31.00
100.10 95.00 95.00 95.20 2.50 2.40 2.30
29.00
29.10 29.70 28.80 28.70 28.80 29.60 26.00 25.50 25.30 25.50 25.20 25.50 25.20 25.10 26.90 10.10 10.00 10.30 10.30 10.40
122.00 121.70 122.00 122.50 121.70 65.00
465.00 60.90 62.50 62.00 5.10
18.80 18.70 2.90 2.80 2.90 3.00
62.60 62.40 62.00 61.80 61.50 61.20 61.10 61.00 62.00 61.10 61.20 64.00 61.20 61.10 61.30 12.30 12.00 11.90 36.10
0.80
0.10
14.90
0.40
0.20
0.90
0.40
2.00
0.50
9.90
0.20
15.00
0.10
0.20
0.30
0.30
1.40
0.10
21053
1511232111221312331
4
2213421247252322812122111211334
10
2222131314
12142228276
101
10213112251817231133323411131111215
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
Share Prices and Trends 10-03-2017/
MAIN BOARD MAIN BOARD
3,210 500 500
87,579 1,007
106
140 78,600
317,500 613 400
38,600 116
16,910 234
5,266 6,150
900 283
2,638 200 200 400
4,085 5,304 4,620
14,741 12,501 2,025
150 200
1,700 300
1,019,031 65,807 4,000 5,775
300 8,250 6,500
100 25,071
818 949 203 625 600 885
6,090 43,780
660 895 200 100
1,000
8,488
1,100 1,000
100 12,375 72,550
480 12,990 1,500
281,700 50,000
145,000
155,336 202
73,317 612
12,963 38,104 8,501
138 135
2,133 7,650
110 100
3,004 1,100
235
163
1,899
1,534
1,856 10,244 1,500 1,600
50,312
1,179
8,430
1,000
7,013
1,020
1,000
1,000
5,300
708
1,008
MTD WALKERSMTD WALKERSMTD WALKERSMULLERSMULLERSNAMAL ACUITY VF[U.0000]NAT. DEV. BANKNATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKAOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S MERCHPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSRADIANT GEMSREGNISREGNISREGNISREGNISREGNISRENUKA AGRIRENUKA CITY HOT.RENUKA FOODSRENUKA FOODSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS[X.0000]RICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICHARD PIERISRICHARD PIERISROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]
36.00 35.80 36.00 1.10 1.20
86.00
139.90 1.10 1.00
75.00 74.60 4.60
20.40 20.20 20.40 20.20 26.50 26.20 26.10 26.00 15.50 15.40 15.30 15.40 15.40 15.30 2.60 2.70
19.30 19.20 19.10 19.00 12.20 15.80 15.80 15.80 15.90 15.80 15.90 5.50 5.60 5.50 5.60
22.00 135.00 135.40 135.00 135.40 135.00
2.80 285.00 18.00 18.50 19.50 15.10
15.00
229.00 230.00 233.00
8.30 8.20
121.90 0.50 0.60 0.50 0.20
0.30
271.00 270.50 271.00 270.70 271.00 271.00 271.00 270.60 270.10 270.00 100.00 99.60 99.50
100.00 99.50 18.10
19.70
19.80
20.00
91.20 91.10 91.00 54.00
53.50
53.30
53.50
53.40
53.30
53.50
53.40
53.50
53.30
53.30
53.40
0.20
0.10
0.10
0.10
0.50
3.00
1.90
0.10
2.20
0.10
0.50
0.30
1.00
15.00
0.50
0.10
0.60
0.10
511
1031
2161334
112
141141242145
153742316194281521
115521224
13112111
10
6115916131
7
124
2014
14415
111521422
3
6
3
1112
18
2
6
1
5
2
1
1
4
1
5
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
XD XD
XD XD XD XD
XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
Share Prices and Trends 10-03-2017/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
100 785 300
1,000 55,640 46,600 24,000 4,510 2,200
100 1,859 1,000 1,000 9,400
480 1,000
500 100
2,000 201
1,000 100 210
1,335 250
1,500 10,000
226,310 10,500 15,464 1,000 5,500 5,010
16,990 10,023 25,275 9,199
11,120 101
7,976
7,810
359
270 202 119 170
2,000 100 267
5,133 1,500 3,885
200 4,751
225 7,470
200 1,200 5,290 9,710
384 3,122 5,100
700 1,850 8,550
100
171,144 54,017
3,700 516
2,820 10,180 36,265
200 29,648
200,000 40,193
100,106 500,000
2,000 17,201 1,548
30,000 300
3,900 250 750 250 750 915
7,000 12,000 5,500
300 100 600 300
22,900
1,000 4,280
21,119 255,046
SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKTAL LANKATAL LANKATAL LANKATANGERINETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]UNION ASSURANCEUNION ASSURANCE
UNION ASSURANCEUNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVALLIBELVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALA
ADAM CAPITALADAM INVESTMENTSAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA LIFEAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKABANSEI RESORTSBANSEI RESORTSBANSEI RESORTSBANSEI RESORTSBANSEI RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBROWNS CAPITALBROWNS CAPITAL
13.70 13.60 13.80 3.20 3.10 3.00 3.10
17.60 17.50
140.10 140.00 143.70 12.10 12.00 12.00 12.10 12.20 50.00 68.80 68.90 69.00 21.10 20.50 22.00 54.00 37.60 37.80 37.70 37.60 37.50 37.60 37.50 37.60 37.50 37.50 37.40 37.30 37.50 37.40 2.20
2.10
2.20
125.90 124.00 124.20 124.00 63.00 63.30 63.40 63.50 63.00 54.30
158.80 160.00
159.00 160.00 14.30 14.20 14.30 14.40 80.00 8.00 7.90
57.20 5.10
23.00 22.70
1.00 0.70
4.70 20.70 20.60 20.50 3.50 1.30 1.30 0.80 0.70 0.70 0.80 1.30 1.20 1.30 1.20 1.30 1.20
12.50 12.40 12.20 12.10 12.00 2.10 2.00 7.50 7.90 7.50 7.40 7.90 1.00
12.10 12.00 1.00 0.90
2.00
0.20
1.20 1.00
0.10
0.30
0.10
0.20
1.90
0.60
0.10
0.20
0.10
0.50
1511683531524311113112242125261636567516
5
1
1251222122
19
123334
101023371
527
115131493381524121114322211215
245
11
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD
XD XD
XD XD XD XD XD XD
Total Trades 1,827
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 10-03-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
DEFAULT
72,520
9,992 100
7,447 11,609 49,791
209 5,000
29,344 18,763
400 5,667 2,681
100 300
14,900 745
6,001
5,000 362 538
1,500 462
5,800 520 500
5,619 470 100
9,489 530
148 2,650
50,935 333
1,111 215 985
3,012 1,317
11,405 6,500
490 1,351
2,000
2,100
1,500
100 1,591
655 230 300
14,220 31,950
102,100 260 110
15,436 100 202
1,400 2,815 5,000
82,801 19,210 30,007
100 100
2,900 3,893 5,995 3,541
500 5,463
60,396 8,000
114 4,308 3,600
16,192 4,004 1,379 2,000
821 130 500
5,650 105,000
750 79,240 1,000 5,000 1,495
18,300
800 5,100
101,000
5,000
171,000
10,000 640,471
BROWNS INVSTMNTSCITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS KALPITIYACITRUS WASKADUWACOLOMBO TRUSTCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGFORTRESS RESORTSGUARDIAN CAPITALHVA FOODSHVA FOODSJOHN KEELLSJOHN KEELLSKEELLS FOODKEELLS FOODKEELLS FOODLOLC FINANCELOLC FINANCELOLC FINANCELUCKY LANKAMACKWOODS ENERGYMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMILLENNIUM HOUSEMULTI FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCE
ORIENT FINANCEORIENT FINANCERAIGAM SALTERNSRAMBODA FALLSRAMBODA FALLSRAMBODA FALLSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSINHAPUTHRA FINSINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSUMMIT FINANCESoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]VALLIBEL ONEVALLIBEL ONE
AGALAWATTEBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CIFLCIFL
1.20
2.60 2.70 2.60 2.50 2.50 2.60 2.50 2.60 2.70 2.80 2.70 2.60 2.70 2.60 2.70 2.80 3.40
10.00 43.30 43.10 43.50 43.10 43.00 2.80 2.70 2.50 6.50 6.40 6.50
11.80
30.00 4.30 4.20
53.00 52.00
148.10 148.00 150.00
2.10 2.00 2.10 2.40 2.40
2.10
2.20
2.10
7.40 12.70 10.50 10.00 10.20
10.00 10.00 2.00
17.60 17.90 17.60 6.10 6.00 5.90
11.10 10.80 5.20 5.30 5.30 5.40
32.10 31.10 28.50 22.00 22.40 22.50 22.40 22.50 22.40 22.30 22.40 22.50 22.40 22.40 22.30 22.20 22.10 22.30 22.30 22.40 1.00 1.10 1.00 1.10 1.00
16.40 16.50
18.00 0.90 0.30
0.40
0.30
0.90 0.80
0.20 0.10
0.60
0.50
0.20
1.50
0.10
0.10
1.60
0.50
0.10
3.00
0.10
0.90
0.30
0.30
3
317
17411
201745311747
11231
142141114
23
176511428511
1
2
1
11211
114731
211431317311314812
1543
279
107227126217112
10
225
1
1
230
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 552
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 10-03-2017/
DEFAULT
8,000 5,000
642 1,858
21,001
CIFLLANKA CEMENTLANKA CEMENTLANKA CEMENTSWARNAMAHAL FIN
0.90 4.30 4.40 4.30 1.00
0.10
0.10
85135
QtySecurity Price (+) (-)Trds
Total Trades 65
iq/l=ïm;agpizaq;fs;
m%udKhmsT
ñ,tpiy
.kqfokqtpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.THE FINANCE CO.[X.0000]UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECHILAW FINANCE (TS)COLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCESENKADAGALASINHAPUTHRA FIN
3,040,997 144,057
1,852 515,750,041 122,860,551 25,537,150 5,019,754 3,469,731
263,204 269,540
13,729,118
255,444,174 62,353,569
306,406 90,558,319 35,527,099
316,539 9,310,043 3,909,344
162,833,037 909,219
2,915,309 1,041,119
162,450,578 27,102,096 54,451,074 90,542,263
970,466 106,083,330
346,360 92,813,323 44,143,410 32,697,116 2,613,779
10,332,228 9,378,446
829,592 70,867
2,465,216 71,710
864,977,783 292,181
11,375 10,336
708,341,602 26,275
3,389,585 1,999,999 1,686,138
33 2,910
0 2,828
51,430 116,415,009
32,630 3,658,940
10 20,600
5,308,517 1,260,370
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 20,000,000 6,414,480
46,299,223 8,005,984
57,212,653
834,439,874 265,097,688 101,250,000 330,756,782 83,058,692 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 165,185,506 230,607,283 442,561,629 200,000,000
1,579,862,482 67,500,000
1,191,766,772 614,066,101 186,190,488 42,061,577
168,983,009 175,977,401 165,333,334 57,966,232
100,000,000 58,928,572
1,091,406,249 41,550,600
63,572,114 55,467,978
1,250,695,267 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 105,752,566 33,901,337 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 65,227,555 62,958,930
300.20 56.40
170.00 1.20 5.80
88.80 1,390.30
800.00 62.00 51.50
107.00
138.00 116.80 20.80
231.00 192.00 62.30 39.00 16.50 62.00 40.50
122.10 11.90 1.00
139.90 74.60 15.40 19.00 15.90 12.20 0.50 0.30
270.00 99.90 53.40 91.10 17.50 5.00 2.20
160.00 14.40 57.20
12.70 26.00 3.50 1.30 0.80
12.20 459.90 40.00 9.30
21.20 10.00 43.00 2.50 2.10
2,580.30 10.00 90.00 10.90
Company Name ForeignHolding
Qty
IssuedQuantity
10/03/1710/03/1703/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1703/03/1710/03/1709/12/1409/02/1710/03/1710/03/1710/03/1710/03/1708/12/1610/03/1720/12/1610/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
300.00 56.00 180.00 1.20 5.50 89.00
1395.00 800.00 62.40 51.50 107.00
138.00 116.50 20.80 231.00 192.00 62.00 39.00 16.50 62.00 40.10 121.70 11.90 1.00
139.90 75.00 15.30 19.00 15.90 13.90 .50 .30
269.90 99.50 53.40 91.00 17.50 5.00 2.30
165.00 14.40 57.20
13.10 27.00 3.50 1.40 .80
22.35 12.90 460.00 40.00 9.40 21.20 10.00 43.00 2.70 2.20
2580.30 10.00 90.00 10.80
9,230,960,874 1,900,454,400 1,264,375,000 1,007,049,400
761,713,971 19,248,189,254 27,806,000,000
2,870,551,826
115,152,702,612 30,963,409,958 2,106,000,000
76,404,816,642
3,115,000,000 2,523,710,280 8,984,253,267
29,462,400,000 2,025,000,000
17,051,439,359 1,972,034,942
753,489,783 23,990,850,130 17,203,303,312 6,815,449,087 3,800,000,000
25,119,813,464 823,500,000 595,883,386
50,271,431,760 4,201,951,542
16,031,541,231 2,893,333,345
289,831,160
9,428,571,520 15,716,249,986 2,376,694,320
807,365,848 1,442,167,428 4,377,433,435
650,000,000 1,440,001,037
0 808,010,965
2,579,282,465 4,309,333,760
983,498,864 718,708,344 465,192,430
13,677,197,695 15,944,277,925 5,880,000,000 7,756,381,800 1,480,183,700 5,870,479,950
686,252,337
30,318,404 32,019,922 7,379,300
839,207,830 130,908,444 197,778,771 18,807,676 6,114,882
45,188,819 7,904,610
56,345,549
826,471,314 262,324,330 100,148,247 326,785,276 76,466,251 48,551,354 63,516,089
539,855,421 471,468,530 49,857,498
138,150,300 165,118,258 752,130,200 163,742,213 229,929,171 431,255,155 200,000,000
1,579,383,547 66,755,789
1,181,962,783 609,042,461 178,286,948 34,374,799
167,127,653 171,053,619 165,116,627 49,678,370 94,392,900 58,275,864
1,085,892,583 41,514,200
63,464,562 55,152,185
484,671,143 499,865,000
1,617,787,283 20,000,000 66,230,403 5,513,942
84,179,678 105,674,886 33,901,337 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 61,481,975 59,619,860
302.50 56.50 0.00 1.30 6.00 91.00
1395.00 800.00 62.40 51.60 107.00
138.50 117.40 21.00 231.00 192.00 62.60 39.00 16.50 62.50 0.00
122.50 12.30 1.10
139.90 75.00 15.50 19.40 15.90 13.90 0.60 0.30
271.40 100.00 54.00 91.20 17.60 5.00 2.30
165.00 14.40 57.20
13.10 27.50 3.50 1.40 0.80 0.00 12.90 0.00 40.00 0.00 0.00 10.00 43.50 2.80 2.20 0.00 10.50 0.00 11.10
295.00 56.00 0.00 1.20 5.50 88.70
1320.00 800.00 60.50 51.50 107.00
138.00 116.50 20.60 230.60 192.00 62.00 38.00 16.40 60.80 0.00
121.70 11.90 1.00
139.90 74.60 15.30 19.00 15.80 12.20 0.50 0.20
269.90 99.50 53.30 91.00 17.50 4.90 2.10
158.80 14.20 57.20
12.70 27.00 3.50 1.30 0.70 0.00 12.00 0.00 40.00 0.00 0.00 10.00 43.00 2.50 2.00 0.00 10.00 0.00 10.80
303014 124274
0 906865 17800
333044 3170865 160000 279795 57692
643070
2050095 730752 314178
26018779 1077696 160563 97971
1762190 114994
0 2587901
36320 403960 19586 75890
227887 78665
17433159 3716
148245 53500
78999308 1195756 4262443 1238996 117876
225 34763
2028949 235371 40040
20219 302
126928 38874
658210 0
36829 0
1960 0 0
50000 373425 16856 39239
0 474607
0 85247
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
20
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCETRADE FINANCE
CIFLENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDILMAH CEYLONDISTILLERIES (DS)HARISCHANDRAKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS
CICCIC[X.0000]CHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMA (TS)STANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SL
5,000 1,401,961
188,750 143,943,400
61,758 25,100
169,500 21,500
2,759,415 4,030,431
557,517 15,168,306 9,390,789
182,260,313 76,469
128,962 72,087,170
10,942 3,350
10,017,995 29,604,620 51,355,152 77,877,330 28,875,628
501,133 23,787
5,139,226
4,769,095 732,420 163,174
1,171,011 856,300
5,943,099
605,776 1,416,287
176,522 1,740,103
10,602 82,647 17,551 48,744
3,946,300 10,242
65,300 3,806,671
15,753,201
456,964
62,102,975
6,707,650 688,160,000 59,070,988
375,000,000 22,500,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
20,000,000 300,000,000
959,800 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 66,428,660 25,500,000 24,000,000
176,028,410 282,207,320
72,900,000 21,870,000 15,750,000 29,712,375
666,562 5,808,290 1,742,490
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000
7.00 5.40
31.20 22.40 28.50 33.60
0.80 24.00 1.00
162.80 190.00 820.60 820.40 329.80 600.00 237.10
2,799.90 73.60
121.40 465.10
1,998.80 2.80
18.50 17.20 23.10
124.00
600.00 4.20
150.00 1.30 2.40 2.00
85.00 64.80 55.00
155.00 300.00 350.00 339.20 50.60 1.20
550.00
0.40 69.00
7.40
86.00
25.00
Company Name ForeignHolding
Qty
IssuedQuantity
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1704/01/1610/03/17
10/03/1710/03/1710/03/1710/03/1707/03/1707/03/1730/09/1608/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1709/03/1709/03/1710/03/17
06/03/1710/03/1710/03/1709/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1708/03/1709/03/1709/03/1709/03/1710/03/1710/03/17
28/01/1608/03/17
10/03/17
10/03/17
10/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
6.70 5.40 32.00 22.40 28.50 33.90
.90 25.00 1.00 .00
164.00 190.00 835.00 830.00 338.00 600.00 240.00 2798.00 75.00 124.40 465.50 1995.00
2.80 18.50 16.60 23.10 124.00
650.00 4.20
150.00 1.30 2.40 2.00
85.00 63.40 55.00 155.00 325.00 350.00 319.90 52.70 1.20
648.10
.40 75.00
8.30
86.00
25.00
3,716,064,000 1,843,014,826 8,400,000,000
641,250,000 1,908,493,440
66,741,386 792,000,336 500,000,140 52,385,320
2,604,800,000 42,560,000,000 77,989,824,000
153,680,405,320 906,950,000
12,000,000,000 71,130,000,000 2,687,344,020 2,311,040,000 4,855,757,200
37,208,000,000 107,386,455,444
1,572,900,000 2,182,261,961
693,000,000 2,919,580,000
12,592,854,000 279,000,372
3,825,000,000
422,468,184 564,414,640
6,196,500,000
866,250,000 4,605,418,125
199,968,600 2,032,901,500
1,214,400,000 339,600,000 825,000,000
40,400,008 382,317,132
25,000,000,000
5,774,070 687,023,157 53,409,620
374,906,190 22,498,700 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,812,481 220,360,022 90,199,174 12,299,256 2,697,256
19,977,857 297,123,009
940,367 31,353,530 33,641,252 79,963,120 53,175,202
527,002,920 117,567,112
4,772,852 29,704,234 23,470,396
19,116,781 66,354,729 25,427,330 24,000,000
176,028,410 281,553,920
71,625,321 21,286,140 15,491,840 29,318,481
596,139 5,529,010 1,618,150
20,540,616 279,276,581
1,242,340
101,000,020 5,356,372
50,495,900
10,690,200
999,430,760
6.70 5.50 33.00 22.50 28.50 33.90
0.90 0.00 1.00 0.00
164.00 190.00 835.00 830.00 0.00 0.00 0.00 0.00 75.00 0.00
466.00 2000.00
2.80 18.50 0.00 0.00
125.90
0.00 4.30
150.00 0.00 2.40 2.00
85.00 65.00 64.10 155.00 0.00 0.00 0.00 0.00 1.20
648.10
0.00 0.00
8.30
86.00
25.10
6.70 5.20 31.10 22.00 28.50 33.90
0.80 0.00 1.00 0.00
162.10 190.00 800.00 830.00 0.00 0.00 0.00 0.00 66.10 0.00
464.90 1995.00
2.80 18.00 0.00 0.00
124.00
0.00 4.20
148.00 0.00 2.40 2.00
85.00 63.30 55.00 155.00 0.00 0.00 0.00 0.00 1.10
648.10
0.00 0.00
8.30
82.40
25.00
610 691961 95705
2749789 110951
34
528577 0
21001 0
607834 3800
109676140 830
0 0 0 0
162126 0
361839 63847
122584 19810
0 0
94901
0 225322 629422
0 1176
204200
29920 64648
267409 155
0 0 0 0
97545 648
0 0
100
9198
13897525
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
21
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALADAM INVESTMENTS (+)BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
CEYLON LEATHERHAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]
38,357,058 540,711
154,110,420
128,488,776 28,986,978 39,704,851 3,116,929
1,511,060,380 2,804,930
175,723,492 711,972,254 293,315,612
1,457,541,679 49,582,862 50,946,225
925,062
3,284,847 6,666,292 7,916,385
30,633,864 384,600
8,531,673
178,170 2,128,238
300,411
428,700,545 196,325 208,525 152,054
3,862,554 64,881,397
2,200
2,924,743 107,330
7,602,330 2,775,609 1,064,105
356,752 183,470 575,360
459,846,574 12,537,225
146,667 4,378
11,530,367 33,986,134
67,286 38,088
18,139,658 8,573,966
71,858,924 60,000,000
167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
572,711,383 1,387,467,137 1,165,397,072 2,035,038,275
779,000,000 135,140,986 180,000,000
252,000,242 898,552,400
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 171,825,201 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
75,514,738 36,011,056
69.80 2.30
35.90
60.00 146.00 160.10 20.00 6.00
262.00 108.00 139.90 61.90 8.20
12.10 50.00 19.30
1.00 0.70 0.90 1.20 3.50
16.50
65.00 13.90
20.20
26.30 10.00 70.00 90.00 4.60
62.00
1.70
37.50 63.80 57.90 19.80 20.00 7.00
35.70 10.80 10.10
96.80 48.20 10.10 18.70 26.10
285.00 24.00 19.90
Company Name ForeignHolding
Qty
IssuedQuantity
10/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1709/03/1710/03/17
07/03/1710/03/17
09/03/17
10/03/1710/03/1710/03/1709/03/1710/03/1710/03/17
08/03/17
10/03/1709/03/1710/03/1710/03/1709/03/1710/03/1710/03/1709/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
70.00 2.30 36.00
60.00 146.00 160.10 20.00 6.00
262.00 108.00 139.90 61.30 8.20 12.20 50.00 19.10
1.00 .70 .90 1.20 3.50 16.50
64.00 13.90
20.10
26.10 10.00 70.00 90.00 4.60 62.00
1.70
37.50 58.60 57.90 19.90 20.00 7.00 34.00 10.90 10.10 .00
97.70 48.10 10.30 18.70 26.00 285.00 24.00 20.00
5,015,752,895 138,000,000
6,018,547,691
24,359,762,700 26,732,198,938 31,441,544,931 2,459,941,000
11,729,490,000 19,650,000,000 61,852,829,364
194,106,652,466 72,138,078,757 16,687,313,855 9,425,900,000 6,757,049,300 3,474,000,000
252,000,242 628,986,680
1,231,200,000 4,464,000,000 3,509,536,853
17,928,229,325
2,225,214,485 2,887,598,343
5,497,014,506
29,917,133,575 5,284,575,450
2,297,454,480 6,483,725,742
13,871,394,478
676,984,022
12,610,875,375 3,309,751,069
25,636,689,870 2,566,080,000 3,436,504,020
676,552,989 1,128,886,729 1,140,480,000 5,058,378,596 4,287,434,280
567,151,200 271,125,000
14,707,082,478 880,142,559
1,129,268,700 1,995,000,000 1,812,353,712
71,417,588 59,960,799
167,489,804
404,256,345 176,813,637 194,109,194 122,761,189
1,954,865,000 65,099,358
571,982,596 1,376,956,738 1,153,601,516 1,948,165,625
779,000,000 112,095,786 177,523,255
252,000,142 898,552,400
1,362,973,900 3,719,471,117 1,002,716,958 1,085,932,353
34,085,870 207,533,525
271,879,431
1,118,075,918 505,584,232
8,181,703 24,408,664
1,363,169,290 221,397,799
398,225,895
334,988,605 51,248,037
442,284,233 129,262,458 170,609,824 96,544,443 30,586,243
105,182,938 444,575,743
2,010,255,697 3,795,972 5,481,348
1,452,835,472 45,846,325 42,416,547 6,915,069
50,220,809 21,929,338
70.20 2.50 37.80
60.10 149.40 160.10 20.00 6.00
262.00 108.00 140.50 64.00 8.30 12.20 50.00 19.40
1.00 0.70 1.00 1.20 0.00 16.50
0.00 13.90
0.00
26.50 10.00 70.00 0.00 4.60 63.00
0.00
37.50 0.00 57.90 19.90 0.00 7.30 35.80 0.00 10.30 0.00 97.70 48.10 10.30 18.80 26.50 285.00 0.00 20.00
69.60 2.30 35.80
59.00 143.50 160.10 20.00 5.90
262.00 108.00 139.80 61.00 8.20 12.00 49.90 19.10
1.00 0.70 0.90 1.20 0.00 16.40
0.00 13.70
0.00
26.10 9.80 70.00 0.00 4.60 62.00
0.00
37.20 0.00 57.00 19.90 0.00 7.00 34.00 0.00 10.00 0.00 94.90 48.00 10.00 18.70 26.00 285.00 0.00 18.10
188751 23475
522224
1741376 4513225
40025 253780 73110
3202426 2459916
380206636 390064 697623 149104
5100 192769
171144 37812
250660 87024
0 326468
0 789975
0
1672 5847
85400 0
177560 139811
0
8962 0
37333 318
0 165527
4636 0
1602206 0
10747 240
682060 17785
262529 188100
0 75765
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
22
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
SIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURYNUWARA ELIYA
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYAMARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSTRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
27,454 116,275,167
65,356 69,365,900
875,028 34,273
139,699,292 27,336,269 11,947,443
20,245 92,859
6,453,371 128,520 355,050
2,688,825 229,958 203,471 84,073
184,892
348,085
1,071,643
2,065,432
20,550 7,301,665 4,611,492
93,552 3,018,209
15,217,625 1,624,252
7,347,399
59,166 330,324
813,677 107,808 40,538
72,893,511 25,237
110,706,489 326,714 49,866
1,144,439,541 90,497
79 1,419,856
99,031
123,782 38,301,876 1,255,344
9,000,000 139,637,494 20,000,000
577,500,000 242,000,000
2,003,870
493,308,514 53,728,000
600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,500,000
349,367,119 25,602,730 12,856,830
89,034,626
6,500,000 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
360,000 147,964,860 12,000,000
31,000,000 134,681,320 32,383,250
56.00 22.00 54.00 5.10
16.50 1,400.50
1.20 7.60 1.00
13.50 2.70 2.10
28.90 17.60 20.30 51.50 11.80 77.00 3.40
61.90
6.50
0.10
24.10 95.00 41.60 65.00 10.00 65.00 15.00
19.50
79.10 30.00
46.50 89.00 5.70
23.40 75.80 12.30 44.30 50.20 20.20 82.40
1,661.20 13.70 13.40
52.00 7.40 5.90
Company Name ForeignHolding
Qty
IssuedQuantity
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1709/03/1710/03/1709/03/1710/03/17
24/02/15
10/03/17
28/01/16
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/17
10/03/1710/03/17
10/03/1703/03/1710/03/1710/03/1709/03/1710/03/1709/03/1708/03/1710/03/1706/03/1708/03/1710/03/1709/03/17
07/03/1710/03/1710/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
56.00 22.00 54.00 5.40 16.50
1445.00
1.20 7.90 1.00 13.50 2.80 2.10 28.50 17.60 21.90 50.00 11.80 77.00 3.40
61.90
6.60
.10
24.00 95.00 41.60 65.00 10.20 64.60 15.00
19.50
78.50 30.00
46.50 85.50 5.60 24.00 70.30 12.40 48.50 54.00 20.20 81.80
1650.00 13.80 13.40
52.00 7.40 5.80
504,000,000 3,072,024,868 1,080,000,000 2,945,250,000 3,993,000,000 2,806,419,935
591,970,217 408,332,800 600,000,000 777,247,610 435,240,027 478,800,000 878,315,448 352,000,000
1,015,000,000 2,369,000,000 1,308,462,871
15,400,000,000 685,939,511
170,225,000
793,854,198
34,340,000
305,047,076 7,882,992,460 4,137,164,054
422,500,000 3,493,671,190 1,664,177,450
1,736,175,207
514,150,000 775,014,240
2,266,875,000 907,803,204 76,265,145
4,677,215,587 909,600,000
1,700,352,000 772,116,838 878,538,654
25,109,197,556 5,438,400,000
598,032,000 2,027,118,582
160,800,000
1,612,000,000 996,641,768 191,061,175
8,962,516 135,960,403 19,126,186
544,251,155 240,854,210
1,944,169
489,508,514 53,728,000
595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,555,800
110,752,006 199,421,189 201,746,913
1,678,198
121,766,848
342,981,695
12,337,249 81,000,067 96,886,790 6,474,657
349,217,043 24,248,650 12,855,441
89,008,358
6,475,551 25,792,487
47,896,994 10,116,407 9,088,600
159,975,830 11,869,466
137,529,508 17,237,802 7,021,504
1,242,162,061 65,058,976
240,092 143,052,838 11,649,967
30,861,970 132,910,720 32,383,215
56.00 22.00 54.00 5.40 16.50
1499.00
1.30 8.00 1.00 13.50 2.80 2.20 28.50 17.90 0.00 0.00 11.80 0.00 3.40
0.00
6.60
0.00
25.00 95.00 43.90 65.00 10.20 65.00 15.10
19.50
78.50 30.00
46.50 0.00 5.70 24.00 0.00 12.40 0.00 0.00 20.50 0.00 0.00 13.80 0.00
0.00 7.40 6.10
56.00 20.50 54.00 5.00 16.40
1445.00
1.20 7.40 1.00 13.50 2.40 2.10 28.50 17.60 0.00 0.00 11.80 0.00 3.40
0.00
6.40
0.00
24.00 95.00 41.50 65.00 9.90 64.60 15.00
19.50
78.50 30.00
46.50 0.00 5.60 23.20 0.00 11.00 0.00 0.00 20.20 0.00 0.00 13.60 0.00
0.00 7.40 5.80
1400 37559 13500
273423 68937 4389
66324 51188 22900
14 405876 11970 1910
278219 0 0
6254 0
20403
0
65387
0
25039 28500
480577 13000
396920 102475 142420
1950
2591 4440
47012 0
16195 95520
0 322714
0 0
455321 0 0
16186 0
0 740
10552
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)RICH PIERIS EXPROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX PLCBOGALA GRAPHITE (+)
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR
1,454 3,330,747
205,684 4,409,019
92,792 11,162,716
994,626 585,129
36,681,483 65,375,147 8,906,529 5,309,059
17,046 460,310
4,071,559 7,775,959
13,887 4,907,741
700,636 42,261
2,016,474 594,626,138
318,184 390,788 146,661
12,309,318 115,129
8,553,630 11,570 4,795
740,778 317,319,826 51,800,835 37,766,518
8,250 0
2,684,838 85,570,873
29,194,799 662,477 501,352 36,440
691,144 125,105
1,027,515 4,403
18,285 57,321,466
21,649,970 3,816,874 4,672,200 5,562,621 4,491,864
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863 11,163,745
110,789,384 4,232,771
537,512,430 3,846,300
130,666 27,372,000
698,592,840 222,750,000 111,375,000
307,526,310 17,473,690
299,302,840 94,632,904
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000 3,883,782 4,811,400 5,678,247 5,397,840
30.00 2.60
89.00 55.00
191.00 4.60
27.00 43.80 68.00
170.20 6.10
78.00 70.20
115.00 53.90 71.90
110.70 100.10 95.00 10.40
5.60 32.40
135.00 230.20 121.90 100.00
3.10 140.00
13,500.00 68.90 37.50 63.00 54.30
4.70 5.00
20.50 12.00
0.90 0.30 4.30 7.00
70.00 560.00
1,062.00 300.00 70.00 79.90
255.00 1,550.00 1,429.60 1,449.90 1,726.60
Company Name ForeignHolding
Qty
IssuedQuantity
09/03/1711/03/14
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1709/03/1710/03/1710/03/1710/03/1710/03/1710/03/1708/03/1708/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1729/05/1510/03/1710/03/17
10/03/1710/03/1710/03/1713/01/16
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1707/03/1708/03/1708/03/1709/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
28.10 2.50
89.00 55.00 193.00 4.60 27.00 43.80 68.00 171.00 6.10 78.00 71.00 112.00 55.00 71.50 110.00 100.10 95.20 10.40 .00 5.60 33.00 135.00 233.00 121.90 90.00 3.10
144.80 12500.00
69.00 37.50 63.00 54.30
4.70 5.00 20.50 12.00
1.00 .30 4.40 7.00
70.00 560.00 1035.00 281.20 68.50 79.70
255.00 1589.70 1430.00 1539.90 1750.00
54,000,000 277,954,560
454,839,840 6,588,304,800
804,587,500 189,344,800 325,571,400 865,857,146
4,080,000,000 40,848,000,000
991,572,812 4,669,197,936
561,600,000 2,507,000,000 4,333,560,000
985,232,974 3,321,000,000 5,310,346,041 5,187,000,000
405,600,000 1,597,456,939 5,320,482,048 2,785,320,108 1,521,161,505 2,569,894,099
13,505,225,910 423,277,100
1,666,288,533 538,482,000
1,763,991,000 1,885,930,800
26,197,231,500 14,033,250,000
1,445,373,657
6,135,708,220 1,135,594,848
185,941,604
746,096,216 384,416,592
1,064,000,000 4,970,804,720 3,845,335,266 1,810,086,600
840,000,000 8,061,960,017
26,010,000,000 6,019,862,100 6,878,377,440 8,232,890,325 9,319,910,544
1,798,147 106,098,694
4,928,787 117,360,062
1,837,905 41,032,066 11,922,604 19,357,966 59,910,212
239,788,700 162,423,660 59,485,519 7,541,430
20,894,821 78,795,126 13,531,284 29,792,997 52,686,068 53,230,061 38,904,943 46,704,635
924,635,004 82,119,180 11,143,289 11,072,170
109,402,494 3,794,493
219,765,610 3,766,384
118,354 27,189,975
698,592,840 219,843,520 111,132,206
307,520,810 17,473,690
299,302,840 91,704,704
193,124,102 191,894,869 31,117,455 54,901,056
14,489,870 8,488,149 1,063,257 5,962,898
11,884,400 92,861,087
95,360,581 3,561,719 4,234,832 5,477,392 5,397,840
0.00 0.00
92.00 57.00 193.00 4.60 30.00 44.90 68.90 171.50 6.10 78.00 73.00 0.00 55.00 72.50 113.10 100.10 95.20 10.40 0.00 5.60 0.00
135.40 233.00 121.90 90.00 3.20 0.00 0.00 69.00 37.80 63.50 54.50
4.70 0.00 20.70 12.10
1.00 0.40 4.50 0.00
73.40 560.00 1062.00 303.00 71.90 82.80
255.00 0.00 0.00 0.00 0.00
0.00 0.00
87.00 54.90 190.00 4.50 27.00 43.80 68.00 170.00 6.00 78.00 70.00 0.00 52.80 71.50 110.00 100.10 93.10 10.00 0.00 5.50 0.00
135.00 229.00 120.00 90.00 3.00 0.00 0.00 68.80 37.30 63.00 54.30
4.70 0.00 20.50 12.00
0.90 0.30 4.30 0.00
70.00 560.00 1035.00 281.20 68.00 79.70
255.00 0.00 0.00 0.00 0.00
0 0
108047 235780 403220 246920 61363
496148 476350
1978052 564660 585000 161646
0 593328 61610 73184 19920
170435 322011
0 178781
0 1147181 505200 61068 2790
389884 0 0
220449 13097749
569703 211773
17390 0
277463 63460
4601 83600 32750
0
765109 103600 21762 15488 2262
39109
25500 0 0 0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE[X.0000] (+)MALWATTE (+)MASKELIYANAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MET. RES. HOL. (TS)UDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
CEYLON PRINTERSKALAMAZOOLAKE HOUSE PRIN.MERC. SHIPPINGPARAGON
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSC.W.MACKIE
70,891 118,761 490,250
2,487,810 1,137,340
609,656 722,457 288,681 170,652
4,419,132 930,690 669,423 58,370
3,089,803
1,250,000 3,155,499
10,865,369 6,968,561 3,805,949
4,149,850
415,058,907 1,197,732 7,074,859
19,514 152,776,054
625,459 18,364,084
281,208,690
3,267,136
130,110 1,007 7,431
1,393,821 158,860
2,553,908 164,785 217,191
45,425 11,832
1,507,040 4,491,490
7,659,505,267 812,518,093
6,349,069 330,103
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000
169,501,097 20,250,660
202,792,331 53,953,489 23,750,000 23,750,000
236,666,670
21,300,000 72,866,428 46,315,789 17,264,802 19,398,850
25,000,000
532,465,705 335,000,086 52,000,000
109,088,112 500,000,000 58,390,263
747,109,731 747,153,790
100,000,000
600,170 50,000
2,937,245 2,844,990 1,000,280
260,000,000 114,000,000 60,800,000
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
70,875,000 35,988,556
11.50 7.70
17.90 38.20 57.50 74.70 10.50 5.10 3.00 3.00 8.00
77.20 30.60 23.00
19.30 19.60 28.10 18.50
18.00
30.70 29.00 25.80 5.00 2.70
20.00 7.90 5.10
2.40
50.00 804.80 125.00 70.10 68.00
2.00 3.50
52.00
816.90 1,447.90
106.50 410.00
11.10 34.90
74.00 48.00
Company Name ForeignHolding
Qty
IssuedQuantity
10/03/1710/03/1703/03/1708/03/1710/03/1706/03/1710/03/1710/03/1708/03/1710/03/1710/03/1709/03/1709/03/1710/03/17
06/03/1709/03/1731/12/1509/03/17
10/03/17
10/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/17
10/03/17
10/03/1708/03/1710/03/1706/03/1710/03/17
10/03/1708/03/1710/03/17
08/03/1710/03/1709/03/1709/03/17
10/03/1710/03/17
10/03/1710/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
11.50 7.70 20.70 39.00 57.50 59.70 10.60 5.10 3.00 3.00 7.30 77.10 31.00 22.60
45.50 19.30 20.00 28.50 18.70
18.00
31.00 29.60 27.00 5.40 2.70 19.00 7.90 5.10
2.40
50.00 840.00 125.00 84.10 60.00
2.00 3.70 52.00
780.00 1450.00 100.00 410.00
11.10 34.70
74.00 48.00
271,818,175 644,875,000 447,500,000
3,051,790,551 1,437,500,000 2,539,800,000
420,000,000 864,455,595
608,376,993 431,627,912
1,833,500,000 726,750,000
5,443,333,410
0 1,406,322,060
907,789,464 485,140,936 358,878,725
450,000,000
16,346,697,144 9,715,002,494
545,440,560 1,350,000,000 1,167,805,260 5,902,166,875 3,810,484,329
240,000,000
30,008,500 40,240,000
367,155,625 199,433,799 68,019,040
520,000,000 399,000,000
3,161,600,000
1,039,796,883 3,671,089,638
283,056,978 2,109,450,000
90,395,940,296 62,989,614,000
5,244,750,000 1,727,450,688
22,011,833 79,944,757 23,325,022 77,849,577 23,465,409 32,351,501 34,990,114
167,428,277 18,250,660
183,661,788 52,346,421 22,177,864 21,947,695
101,859,665
21,293,000 69,834,291 44,273,605 17,146,508 18,608,752
23,233,886
530,099,305 334,435,100 51,554,300
109,010,112 499,013,400 58,160,136
698,550,312 746,441,464
100,000,000
568,550 47,357
2,431,599 2,840,216
906,620
260,000,000 113,792,700 60,526,721
1,169,157 2,503,150 2,262,752 5,082,532
8,135,520,371 1,801,159,140
64,066,124 35,729,199
11.70 7.80 0.00 0.00 58.00 0.00 10.60 5.10 0.00 3.00 8.20 0.00 0.00 23.00
0.00 0.00 0.00 0.00 0.00
18.00
31.30 29.70 27.00 0.00 2.70 19.00 8.00 5.10
2.40
50.00 0.00
135.00 0.00 60.00
2.10 0.00 53.00
0.00 1450.00
0.00 0.00
11.20 34.70
74.10 48.10
11.50 7.70 0.00 0.00 57.00 0.00 10.20 5.10 0.00 2.80 7.30 0.00 0.00 22.60
0.00 0.00 0.00 0.00 0.00
18.00
30.50 28.70 25.10 0.00 2.60 19.00 7.90 5.10
2.40
50.00 0.00
125.00 0.00 60.00
2.00 0.00 52.00
0.00 1440.00
0.00 0.00
11.10 34.70
74.00 48.00
13449 14486
0 0
296813 0
95384 51000
0 76170
81 0 0
201198
0 0 0 0 0
14400
274302 240534 267909
0 72079
190 65266 9435
3242
25000 0
62635 0
5400
38700 0
78773
0 233110
0 0
156318 1735
109449 64321
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
25
TRADINGMAIN BOARD
DIRI SAVI BOARD
DEFAULT
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMSSINGER SRI LANKA (+)
TESS AGRO[X.0000]TESS AGRO
402,450 13,401,520
138,826 638,949
109,824,628
701,500 8,742,087
140,196,000 117,446,000
833,560 2,400,000
125,209,610
40,000,000 280,000,000
4.30 4.80
60.70 22.00
141.90
1.00 1.00
Company Name ForeignHolding
Qty
IssuedQuantity
08/03/1710/03/1708/03/1710/03/1710/03/17
10/03/1710/03/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 10-03-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.30 4.80 64.00 22.00 143.70
1.10 1.10
602,842,800 563,740,800 50,597,092 52,800,000
17,767,243,659
280,000,000
131,146,832 100,294,880
764,970 1,450,536
123,826,901
39,962,256 276,869,710
0.00 4.80 0.00 23.00 143.80
1.10 1.10
0.00 4.80 0.00 22.00 140.00
1.00 1.00
0 33600
0 20901
422194
5001 186165
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
JKHJKHJKHCOLD STORESJKHCOLD STORES
1,217,354 917,285 222,111 74,191
294,769 54,491
140.00 140.00 140.00 811.00 140.00 811.00
170,429,560.00 128,419,900.00 31,095,540.00 60,168,901.00 41,267,660.00 44,192,201.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
26
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
14,989.77 21,456.82 6,364.45
87.92 2,448.59 1,529.83
841.26 976.47
2,935.11 10,981.79
37.78 601.03
4,206.50 14,435.75 65,877.05
679.35 133.98
16,017.82 28,701.60
171.53 16,275.29
Today
14,975.39 21,396.37 6,388.66
87.92 2,458.81 1,532.23
841.26 975.59
2,935.27 11,093.13
37.22 602.95
4,225.32 14,511.51 66,436.40
678.38 134.23
16,747.77 27,342.14
172.44 16,519.08
Previous
21,586.16 33,192.14 9,219.79
3,737.92 1,776.36 1,114.13 1,193.83 3,453.68
12,217.52 45.37
820.93 6,804.23
20,576.58 79,165.62
980.46 167.76
27,542.39 31,450.67
222.35 19,442.80
Today
21,565.45 33,098.63 9,254.86
3,753.52 1,779.14 1,114.13 1,192.76 3,453.87
12,341.39 44.70
823.55 6,834.53
20,684.57 79,837.80
979.06 168.07
28,797.52 29,961.00
223.53 19,734.04
Previous
147,377,737 112,173,830
395,677 9,298
14,631,975 394,798,261
789,975 324,890
4,244,709 1,055,491
65,387 964,239
23,126,143 947,329 25,500
762,980 665,049 210,508 233,110 158,053 836,630
Value
5,168,819 347,997 93,140
119 583,067
3,543,376 57,244 41,510
591,696 54,723 10,061 61,066
810,382 11,712
100 63,110 55,810 21,599
161 14,130
199,748
Volume
842 148 23 3
51 260 39 36
358 45 5
91 465 42 1
58 85 31 10 7
42
Trades
Price Index Total Return Index Turnover
703,796,770 11,729,570 2,642
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
84,301,738,700
62,514,148,933
21,787,589,767
2,515,933,862,724
1,776,119,134,227
739,814,728,497
3,118,693
30,200
6
Today
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-JUL-2012
1,070,000
10,900
3
Prv.Day
09-MAR-2017
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
27
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDBCDBCDB
CDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
BBB
BBB
BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-BBB-
BB-
BB-
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAAAA
AAAA
AAAAAA
AA
AAAA
AA
BBB-BBB-
[SL]A-(SO)
[SL]A-
BBB-A+
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
100
100
1,000
Company Name Credit Rating(As at date
listing)
Par Value
20-02-201706-02-201503-09-2014
04-07-2016
13-11-2015
05-09-2014
26-07-2016
12-11-2015
28-02-2017
05-01-2016
04-07-2016
20-11-201318-12-2014
15-10-2014
10-09-201407-10-2016
29-08-201630-07-201511-08-2015
10-12-2015
02-12-2014
LastTraded
Date
29/12/14
29/12/14
30/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/13
29/11/13
29/12/16
25/10/13
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
29/12/16
06/10/15
22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12
30/11/1230/11/12
25/10/1325/10/1325/10/13
25/10/13
25/10/1325/10/13
06/10/15
19/12/1319/12/1303/06/16
03/06/16
19/12/1312/12/1301/06/15
12/12/13
01/06/15
17/06/13
29/12/19
29/12/18
30/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/18
28/11/18
28/12/24
24/10/23
05/10/20
28/12/21
05/10/20
05/10/23
28/12/21
28/12/24
05/10/20
21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17
29/11/1729/11/17
24/10/1824/10/1824/10/21
24/10/18
24/10/2224/10/21
05/10/23
19/12/1819/12/1803/06/21
03/06/21
19/12/1812/12/1801/06/20
12/12/18
01/06/19
17/06/18
Maturity Date
Issued Date
Code
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.7
28/12/17
28/12/17
30/06/1730/06/1727/03/1727/03/1727/03/1727/03/1727/03/17
27/03/1730/03/17
27/03/17
28/06/17
24/10/17
04/10/17
28/06/17
04/04/17
04/04/17
28/12/17
28/12/17
04/04/17
20/03/1720/03/1720/09/1720/09/1720/03/1729/05/17
29/11/1729/05/17
24/10/1724/04/1724/04/17
24/04/17
24/10/1724/10/17
04/10/17
16/06/1716/03/1701/06/17
01/06/17
16/12/1730/06/1730/12/17
30/12/17
30/06/17
30/03/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
16.01 9.00
19.13
9.97
15.14
10.02
13.47
9.01
13.00
8.88
12.75
12.72 11.03 9.24
9.50
9.00
100.00
100.00
100.00 122.85 121.00 100.00 101.00 100.00 100.00 76.14 100.00 112.00
103.00
100.00
119.74
100.00
100.00
100.00
100.00
100.00
100.00
95.00
100.00 100.00 100.00 96.87 100.00 100.00
103.39 100.00
100.00 111.85 100.00
100.00
100.00 125.55
100.00
100.00 110.00 99.96
100.00
106.00 106.75 101.15
111.14
100.00
1172.57
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.35
9
1616.5
2020202020
2016.75
16.67
11.95
13.75
8.25
11.95
8
11.68
13.25
12.75
11.68
11.2911.298.25
87.75
12.04
1615.25
1312.6
11.51
11.51
13.2513.25
9.5
15.515
12.75
11.05
1613.59.52
13.95
9
14.75
1
1
22
12121212120
124
12
2
1
1
2
4
2
1
1
2
221142
12
122
2
11
1
242
2
121
1
2
4
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
28
BANKS FINANCE AND INSURANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCEFIRST CAPITALFIRST CAPITAL
COMM LEASE & FIN
COM.CREDITCOM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLCDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HDFCHNB
HNB
HNBHNB
HNBHNB
HNB
HNB
HNBHNBHNBHNB
A+
A+
A+BBB+BBB+
A-
BB(SL)A+(SO)
AA
[SL]A+
AA-
AA-
AA-
AA-
AAAAAAAA-
A+(LKA)
A+(lka)
AA-
AA-AA-
A+
AA-
BBB+
BBB
BBB
BBB
BBB
BBBAA-
A+
A+AA-
AA-A+(LKA)
A+
AA-
A+A+A+
100
100
1,000 100 100
100
100 100
100
100
100
100
100
100
100 100 100
100
100
100
100 100
100
100
100
100
100
100
100
100 100
100
100 100
100 100
100
100
100 100 100 100
Company Name Credit Rating(As at date
listing)
Par Value
10-12-2015
11-08-201514-08-201401-12-2014
14-10-2016
15-03-2016
13-01-2017
16-02-2017
17-03-2016
09-02-2017
04-07-201619-11-2014
10-03-2017
22-06-2015
19-06-2015
19-08-2015
17-06-2016
12-07-2016
07-02-2017
05-12-2016
11-08-201518-02-2016
31-12-201428-02-2017
24-01-2017
LastTraded
Date
01/06/15
12/12/13
17/06/1312/03/1412/03/14
21/07/15
19/02/1310/12/15
01/06/15
10/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1418/08/14
09/11/16
09/11/16
18/08/14
18/08/1418/03/16
10/06/15
10/06/15
06/02/15
24/10/13
20/11/15
20/11/15
20/11/15
24/10/1315/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
01/11/16
15/12/14
05/09/1101/08/0701/08/0725/05/07
01/06/18
12/12/17
17/06/1712/03/1912/03/18
21/07/20
18/02/1810/12/20
01/06/20
10/12/20
27/10/21
27/10/26
08/03/26
08/03/21
29/08/1929/08/1918/08/17
09/11/23
09/11/21
18/08/17
18/08/1718/03/19
10/06/20
10/06/20
06/02/20
23/10/18
20/11/20
20/11/25
20/11/20
23/10/1714/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
01/11/21
14/12/17
04/09/2131/07/2231/07/1731/03/21
Maturity Date
Issued Date
Code
5CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BC/23/10/17B15HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/17-C2272-6.88HNB/BC/04/09/21A11.5HNB/BC/31/07/22B16.75HNB/BC/31/07/17A16HNB/BC/31/03/2100E
30/06/17
30/06/17
30/03/1730/12/1730/12/17
30/12/17
30/03/1709/06/17
30/03/17
09/06/17
27/04/17
27/04/17
07/09/17
07/09/17
30/03/1730/03/1717/05/17
08/11/17
08/11/17
17/08/17
16/08/1718/03/17
09/06/17
09/06/17
30/12/17
30/12/17
17/05/17
18/11/17
18/05/17
30/03/1730/06/17
31/10/17
10/06/1730/06/17
29/08/1727/03/17
31/10/17
30/06/17
30/06/1729/06/1729/06/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
8.65
9.04
10.00
9.71
13.00
11.22
15.98
11.25
15.77
14.83 7.53
12.60
8.30
8.30
9.00
10.50
240.18
11.98
12.98
8.64 11.38
14.18 12.89
16.97
100.00
108.29
1091.90 110.34 110.10
100.13
111.76 100.00
98.00
100.00
87.17
100.00
100.00
85.33
88.05 100.48 100.00
100.50
100.00
100.04
100.34 100.00
101.44
100.00
97.02
10.00
100.00
100.00
100.00
102.00 100.00
100.00
112.90 89.00
70.13 95.00
100.00
92.00
100.00 100.00 100.00 20.90
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
8.35
13.25
14.514
13.75
9.75
2012.12
10.5
10.4
12
12.25
11.25
10.75
1010.228.24
12.75
12.15
8.33
8.510.625
9.4
9.1
9.5
15.5
13.11
12
10.5
158.33
13
147.75
811.25
11.75
6.88
11.516.75
16
2
2
411
1
42
4
2
2
2
2
2
444
1
1
2
11
1
1
1
1
4
1
2
42
1
12
11
1
2
2110
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
HNBLB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIAPAN ASIA
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
BBB+BBB+BBB+
"BBB+"
BBB+
BBB+
A-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
AA-
BBB+
A+A+A+
A+
A+
A+A-(LKA)
A-(lka)
A-(lka) A-
BBB-
BBB
BBB
BBB
BBB
BBB-
BBB
BBB
BBB-BBB-
AA-
AA-AA-AA-
AA-
100 100 100 100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
1,000
100
100
100
100
1,000
100
100
1,725 1,000
100
100 100 100 100
Company Name Credit Rating(As at date
listing)
Par Value
29-03-201624-03-201611-08-2015
26-08-2016
30-01-2017
22-06-2015
05-10-2016
23-03-2016
29-01-2015
04-05-2016
05-07-2016
29-08-2016
29-09-2016
27-09-201611-03-201507-03-201702-02-2017
28-12-201621-11-2016
02-12-2016
18-06-2015
31-12-2014
25-03-2015
13-01-2016
29-08-201605-07-201605-10-201602-12-2016
LastTraded
Date
07/06/0729/11/1329/11/1329/11/1326/01/15
26/01/15
26/01/15
24/11/14
13/11/14
13/11/14
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
28/03/13
28/03/13
05/11/14
19/12/1319/12/1319/12/1324/06/15
24/06/15
19/12/1308/11/16
08/11/16
08/11/1619/12/1319/03/12
30/10/14
29/09/15
30/10/14
29/09/15
19/03/12
29/09/15
29/09/15
19/03/1219/03/12
13/11/15
27/03/1327/03/1327/03/1316/11/16
31/03/2428/11/1828/11/1828/11/1825/01/20
25/01/20
25/01/20
24/11/19
12/11/19
12/11/19
27/03/17
27/03/18
16/12/17
16/12/17
16/12/17
27/03/18
27/03/18
05/11/18
19/12/1819/12/2319/12/2524/06/20
24/06/20
19/12/1808/11/21
08/11/21
08/11/2119/12/1818/03/17
30/10/19
29/09/19
30/10/19
29/09/18
18/03/17
29/09/19
29/09/18
18/03/1718/03/17
12/11/20
26/03/1826/03/1826/03/1716/11/20
Maturity Date
Issued Date
Code
HNB/BC/31/03/2400FLFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/27/03/17B17.25MBSL/BC/27/03/18C16.7MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18A13NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2363NTB/BC/19/12/18A13PABC/BC/18/03/17C17.46PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PABC/BD/29/09/18-C2313-9.5PABC/BC/18/03/17A11.25PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2314PABC/BC/18/03/1700DPABC/BC/18/03/17B11.5PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/18C17PLC/BC/26/03/18B16.75PLC/BC/26/03/17A16.5PLC/BD/16/11/20-C2374-12.25
27/03/1730/12/1730/06/1730/06/17
30/03/17
30/12/17
30/03/17
30/12/17
30/06/17
27/03/17
30/03/17
30/03/17
27/03/17
16/12/17
27/03/17
30/12/17
04/11/17
30/12/1730/12/1730/12/1730/12/17
30/06/1707/11/17
07/05/17
07/05/1730/06/1715/03/17
28/04/17
27/03/17
28/10/17
27/03/17
15/03/17
27/03/17
27/03/17
17/03/17
11/11/17
30/12/1730/06/1726/03/1715/05/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
13.11 13.08 9.79
14.00
13.52
9.75
11.31
15.52
8.88
12.25
15.83
6.93
12.12
14.15 10.78 13.77 14.56
13.60 12.79
12.64
9.00
9.75
9.16
59.07
11.45 13.09 10.83 12.25
14.68 102.00 104.00 112.98 100.00
86.63
100.00
89.56
97.35
100.00
102.56
102.00
100.00
111.04
102.62
101.00
115.18
97.10
98.50 117.05 101.00 87.00
63.81
99.00 100.00
100.00
100.00 111.76 1000.00
100.00
100.00
99.94
100.00
1037.00
100.00
100.00
1005.00 1000.00
100.00
107.50 105.50 102.51 100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
1415
14.59.1
9
9.25
9
9
8.75
17.25
16.7
13.5
13.25
14.25
16.5
17.5
10.5
13.413.9
149.4
0
1312.8
12.65
12.0213
13.87
9.5233
12.625
9.75
9.5
11.25
10
12.125
11.5
9.95
1716.7516.5
12.25
012122
4
1
4
1
2
1
4
4
12
1
12
1
1
1111
0
21
2
222
2
2
1
2
2
2
2
01
1
1222
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BANKS FINANCE AND INSURANCE
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATHSAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
AA-
AA-AA-
AA-
AA-(lka)
A-
A-
A-
A+A+A+
A
A+
A
A
A+
A+
A
A+
A+
A-(SO)
A-
A+(SO)
A-(LKA)
BBB+
BBB+(LKA)
A-
BBB+
A-
A-
BBB+
BBB+BBB+
A-(LKA)
BBB+(lka)
BBB+
BBB+
BBB+(lka)
BBB+(lka)
BBB+(LKA)
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
listing)
Par Value
13-02-201521-11-2014
07-12-2016
03-12-2015
23-01-201707-03-2017
08-07-2016
16-08-2016
12-08-2016
07-03-2017
18-12-2015
27-09-2016
09-03-2017
30-03-2015
24-08-2016
07-10-2016
08-07-2015
07-01-2015
10-03-2017
29-08-2016
LastTraded
Date
13/11/15
24/09/1424/09/1416/11/16
16/11/16
30/01/15
30/01/15
30/01/15
04/12/1312/10/1212/10/12
10/06/16
12/10/12
10/06/16
18/11/15
15/12/14
15/12/14
18/11/15
04/12/13
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
15/07/16
15/07/16
23/12/14
15/07/16
23/12/14
23/12/14
22/02/13
22/02/1322/02/13
23/12/14
10/11/16
10/11/16
28/05/13
10/11/16
10/11/16
10/11/16
12/11/19
23/09/1823/09/1716/11/19
16/11/21
29/01/20
29/01/20
29/01/20
04/12/1811/10/1711/10/17
10/06/21
11/10/17
10/06/21
18/11/20
14/12/19
14/12/19
18/11/20
04/12/18
31/12/20
31/12/18
31/12/20
31/12/18
22/12/19
15/07/23
15/07/21
22/12/20
15/07/21
22/12/18
22/12/20
21/02/18
21/02/1821/02/18
22/12/19
09/11/20
09/11/18
27/05/17
09/11/19
09/11/19
09/11/20
Maturity Date
Issued Date
Code
PLC/BD/12/11/19-C2322-9.6PLC/BC/23/09/18B9.625PLC/BC/23/09/17A8.75PLC/BD/16/11/19-C2373-11.9PLC/BD/16/11/21-C2375-12.6RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2294-8.81SAMP/BC/04/12/18A13SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BD/10/06/21-C2352-12.75SAMP/BC/11/10/17B16.5SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2280-8.75SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/19-C2278-8.6SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BC/27/05/17B17.25SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-
11/05/17
30/12/1723/09/1715/05/17
15/05/17
30/03/17
30/12/17
30/06/17
30/06/1727/03/1730/06/17
09/06/17
11/10/17
08/06/17
17/05/17
30/12/17
30/06/17
17/05/17
30/12/17
30/06/17
30/06/17
30/06/17
30/06/17
22/06/17
13/07/17
13/07/17
22/06/17
13/07/17
22/06/17
22/12/17
21/02/18
21/08/1721/03/17
22/12/17
09/05/17
09/05/17
30/03/17
09/05/17
09/05/17
09/05/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
8.35 8.00
12.59
11.79
14.90 18.61
12.75
14.39
13.29
14.90
9.93
14.18
13.74
9.92
12.71
9.48
12.23
8.60
13.86
9.19
100.00
103.84 101.91 100.00
100.00
90.00
100.00
100.00
97.00 98.00 100.00
99.94
102.00
100.00
100.00
87.00
85.00
99.87
98.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
94.31
101.00
100.00
100.00
107.21
106.00 100.00
99.99
100.00
98.00
105.70
100.00
100.00
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.6
9.6258.7511.9
12.6
8.71
9
8.81
1315
12.7
12.75
16.5
11.62
10.81
8.25
8.1
9.9
13.4
10
9.9
10.3
9.6
8.35
13.75
12.49
8.6
13
8
8.75
15.5
1514.5
8.6
12.37
12.5
17.25
13.25
12.12
13.75
2
112
2
4
1
2
2122
1
1
2
2
1
2
2
1
2
2
2
2
2
2
2
2
2
2
1
1
212
1
2
2
4
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
SENKADAGALASENKADAGALASINGER FINANCE
SINGER FINANCE
SINGER FINANCESINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
LION BREWERY
LION BREWERY
LION BREWERY
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
RICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKA
BBBBBB+
BBB(lka)
BBB
BBB+BBB+
BBB
A-(lka)
A-(lka)
A-
BBBBBB
AA
AA-
AA-
AA-
AA-
AA-
A+
A+
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-
AA-AA-
AAA
100 100 100
100
100 100
100
100
100
100
100 100 100
100
100
1,000
1,000
1,000
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
listing)
Par Value
26-07-2016
02-09-2016
02-01-2017
27-07-201619-02-2015
02-07-2015
10-03-2017
13-10-2016
24-03-2016
27-07-2016
20-07-2016
08-01-2015
08-01-2015
13-11-2015
02-09-2016
14-01-2016
23-12-2016
13-11-201513-11-2015
28-02-2017
LastTraded
Date
11/12/1328/05/1306/04/16
06/04/16
10/09/1310/09/13
17/06/15
24/12/14
20/09/16
20/09/16
20/02/1420/02/1420/02/14
31/03/15
08/12/14
17/06/13
17/06/13
17/06/13
17/06/13
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
06/03/15
31/05/16
29/04/1416/05/14
16/05/1416/05/14
30/09/1330/09/1330/09/13
10/12/1827/05/1706/04/20
06/04/19
10/09/1810/09/17
17/06/20
24/12/19
20/09/19
20/09/21
20/02/1920/02/1920/02/19
31/03/20
08/12/19
17/06/17
17/06/18
17/06/17
17/06/18
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/20
06/03/19
31/05/19
29/04/1916/05/17
16/05/1816/05/19
30/09/2230/09/2330/09/21
Maturity Date
Issued Date
Code
C2368-13.75SFCL/BC/10/12/18A15SFCL/BC/27/05/17C13.5SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5SFIN/BC/10/09/17B14.25SFIN/BD/17/06/20-C2307-9.95SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/20/09/21-C2357-13.5VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25
LION/BD/08/12/19-C2270LION/BC/17/06/17G13.75LION/BC/17/06/18E13.79LION/BC/17/06/17D13.49LION/BC/17/06/18H14
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/17A10.75RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35
09/06/1729/03/1705/04/17
05/04/17
30/03/1730/03/17
30/12/17
30/12/17
19/09/17
19/09/17
30/03/1729/03/1730/03/17
29/03/17
29/03/17
30/03/17
30/03/17
30/03/17
30/03/17
17/05/17
17/05/17
17/05/17
17/05/17
29/03/17
29/03/17
02/06/17
30/12/17
02/06/17
03/09/17
03/09/17
29/05/17
29/03/1729/03/17
29/03/1729/03/17
30/03/1730/03/1730/03/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
14.99
11.99
11.54
13.40 9.76
8.88
13.89
13.48
12.91
13.81
10.48
8.35
8.55
10.17
11.50
10.49
13.08
10.47 9.97
13.96
100.00 100.00 100.00
99.88
102.00 110.00
100.00
99.98
98.00
100.00
106.00 100.00 102.00
99.28
100.00
1117.59
1000.00
1000.00
1160.48
100.00
100.00
100.00
100.00
100.00
100.28
100.00
102.33
100.00
100.00
100.00
97.50
101.49 101.06
100.00 95.00
100.00 100.00 100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
1512.93
12
11.5
14.514.25
9.95
8.9
13
13.5
15.515
14.75
10.25
7.85
13.75
12.68
12.38
14
10.25
10.72
10.95
10.45
9.75
10.25
12
12.5
10.5
7.85
7.6
11.86
1110.75
1111.25
14.414.4514.35
422
2
44
1
1
1
1
124
2
2
4
4
4
4
2
2
2
2
2
2
2
1
2
2
2
2
22
22
444
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
NAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
AA
BBB
BBB-
BBB-BBB-
BBB-
A-
A-
BBB+
BBB+
BBB+
A-
A-
A-
A-
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
listing)
Par Value
16-11-2015
28-12-2016
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
12-10-2016
16-01-2015
10-02-2016
10-10-2016
LastTraded
Date
30/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
20/12/13
20/12/13
26/12/14
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
23/12/14
08/06/15
30/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
20/12/18
20/12/17
26/12/17
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
22/12/17
07/06/18
Maturity Date
Issued Date
Code
NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304
30/03/1730/03/17
30/12/17
30/06/17
30/06/1730/06/17
30/06/17
30/06/17
30/06/17
23/06/17
23/06/17
23/06/17
14/03/17
14/03/17
30/06/17
22/12/17
30/06/17
Next CouponDue Date
Daily Movements Corporate Debt on 10-03-2017
10.40
14.00
14.48
14.99 14.74
14.23
9.68
12.91
8.50
8.25
13.66
111.80 100.00
92.74
100.00
100.00 100.00
100.00
114.06
101.39
99.35
100.00
100.00
100.00
100.00
100.00
99.97
94.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
14.1514.15
10.75
14.5
1514.75
14.25
14.5
14.25
8.25
9
8.5
12.29
10.5
8.6
8.25
9.5
44
1
2
22
2
2
2
2
2
2
2
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
33
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 10-03-2017
Transaction Value
Corporate Debt Securities Traded on 10-03-2017
SPOTSPOTSPOTSPOTSPOTSPOT
Board Security
DFCC/BD/09/11/23-C2367-12.75SLFL/BD/20/09/19-C2358-13SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/18-C2371-12.5SLFL/BD/20/09/19-C2358-13SFCL/BD/09/11/18-C2371-12.5
100.5000000 98.0000000 98.0000000 98.0000000 98.0000000 98.0000000
Traded Price (Rs.)
12.60 13.89 13.86 13.86 13.89 13.86
Traded Yield
200 5,000 5,000 5,000
10,000 5,000
Traded Quantity **
09-NOV-1620-SEP-1610-NOV-1610-NOV-1620-SEP-1610-NOV-16
Issued Date
09-NOV-2320-SEP-1909-NOV-1809-NOV-1820-SEP-1909-NOV-18
Maturity Date
20,973.29 521,164.39 511,408.84 511,408.84
1,042,328.77 511,408.84
Transaction Value
mqjrej iq/l=ïm;a
mqjrej iq/l=ïm;a
gyif gpizaq;fs;
gyif gpizaq;fs;
ksl=;a l<Èkh
l,amsfrk Èkh
KjpHT jpfjp
ksl=;a l<Èkh
l,amsfrk ÈkhKjpHT jpfjp
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
tpahghu tpiy
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpiy
.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;
.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/
toq;fg;gl;ljpfjp
toq;fg;gl;ljpfjp
tpahghu msT
tpahghu msT
34
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
4,333,560,000 363,652,849,974 451,376,080,746 3,573,800,251
40,266,646,709
310,819,561,617 205,940,310,890 26,061,699,638 70,175,041,738 698,465,788,859 59,705,121,951
1,763,991,000
73,662,797,663 93,885,106,923 2,032,901,500
50,804,178,037 47,972,350,991 153,385,554,296
199,433,799 12,775,897,024
593,327.60 111,017,317.40 406,038,929.10
93,035.00
16,291,679.70
4,244,708.50 26,231,872.50 514,836.10 4,703,189.90
113,980,548.10 487,821.80
.00
10,987,947.10 5,440,920.40
.00
1,081,200.80 1,524,454.70 158,053.00
.00 146,970.30
11,000 521,981 3,848,104
1,091
557,230
591,696 3,619,492 17,135 216,934 507,403 140,157
0
1,125,308 157,887
0
61,886 24,528 14,130
0 37,324
10 227 369 8
160
358 406 57 26 312 54
0
263 165 0
96 78 7
0 27
4.89 7.04 13.00 12.14
34.18
64.27 5.95 5.20 18.52 19.27 17.92
6.01 9.57 5.55
8.63 8.20 12.01
13.21 7.45
1.11 1.00 1.01 1.04
1.34
1.92 .94 .88 1.95 2.36 2.58
12.71
1.47 1.64 .72
.79 .90 1.27
1.86
7.42 2.62 3.80 3.93
1.52
1.37 3.62 6.11 2.83 2.78 2.42
.01
4.95 6.04 2.86
1.30 3.70 1.70
.00 8.03
112283
9
283923
296
0
10180
992
04
112316
13
375024
529
1
10191
19122
15
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Companies Traded
Companies Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iud.ï
,ehsia;=.; iud.ï
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
35
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
KELANI TYRES
COMMERCIAL BANK (+)
COMMERCIAL BANK[X.0000] (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
EXPOLANKA
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
OFFICE EQUIPMENT
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
ADAM CAPITAL
MACKWOODS ENERGY
SERENDIB ENG.GRP
53.90
138.00 107.00 116.80 192.00 231.00 39.00 139.90 74.60 15.40 270.00 99.90 53.40 91.10 14.40
3.50
25.00 55.00 60.00 27.00 74.00 43.80 69.80
1,447.90 6.00
262.00 108.00 139.90 115.00 1,062.00 110.70 100.10 95.00 50.60 10.40 35.90 60.70 15.00 19.50 8.20
121.90 3.10 12.10 19.30
1.00 2.40 5.90
55.00
138.00 107.00 116.50 192.00 231.00 39.00 139.90 75.00 15.30 269.90 99.50 53.40 91.00 14.40
3.50
25.00 55.00 60.00 27.00 74.00 43.80 70.00
1,450.00 6.00
262.00 108.00 139.90 112.00 1,035.00 110.00 100.10 95.20 52.70 10.40 36.00 64.00 15.00 19.50 8.20
121.90 3.10 12.20 19.10
1.00 2.40 5.80
10/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1708/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/17
55.00
138.50 107.00 117.40 192.00 231.00 39.00 139.90 75.00 15.50 271.40 100.00 54.00 91.20 14.40
3.50
25.10 57.00 60.10 30.00 74.10 44.90 70.20
1,450.00 6.00
262.00 108.00 140.50
.00 1,062.00 113.10 100.10 95.20 .00
10.40 37.80 .00
15.10 19.50 8.30
121.90 3.20 12.20 19.40
1.00 2.40 6.10
52.80
138.00 107.00 116.50 192.00 230.60 38.00 139.90 74.60 15.30 269.90 99.50 53.30 91.00 14.20
3.50
25.00 54.90 59.00 27.00 74.00 43.80 69.60
1,440.00 5.90
262.00 108.00 139.80
.00 1,035.00 110.00 100.10 93.10 .00
10.00 35.80 .00
15.00 19.50 8.20
120.00 3.00 12.00 19.10
1.00 2.40 5.80
4,071,559
255,444,174 13,729,118 62,353,569 35,527,099 90,558,319 9,310,043 27,102,096 54,451,074 90,542,263 32,697,116 2,613,779 10,332,228 9,378,446
864,977,783
708,341,602
62,102,975 4,409,019
128,488,776 994,626 6,349,069 585,129
38,357,058 11,832
1,511,060,380 2,804,930
175,723,492 711,972,254
460,310 1,027,515 13,887
4,907,741 700,636 48,744 42,261
154,110,420 138,826 1,624,252 7,347,399
1,457,541,679 12,309,318 8,553,630 49,582,862 925,062
3,284,847 3,267,136 1,255,344
80,400,000
834,439,874 57,212,653 265,097,688 83,058,692 330,756,782 64,710,520 165,185,506 230,607,283 442,561,629 186,190,488 42,061,577 168,983,009 175,977,401 1,091,406,249
1,250,695,267
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458
1,954,915,000 75,000,000 572,711,383 1,387,467,137 21,800,000 3,620,843 30,000,000 53,050,410 54,600,000 24,000,000 39,000,000 167,647,568
833,560 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 779,000,000 180,000,000
252,000,242 100,000,000 32,383,250
593328
2050095 643070 730752
1077696 26018779
97971 19586 75890
227887 78999308 1195756 4262443 1238996 235371
126928
13897525 235780
1741376 61363
109449 496148 188751 233110 73110
3202426 2459916
380206636 0
21762 73184 19920
170435 0
322011 522224
0 142420
1950 697623 61068
389884 149104 192769
171144 3242
10552
4,333,560,000
115,152,702,612
30,963,409,958
76,404,816,642 2,523,710,280 23,990,850,130 17,203,303,312 6,815,449,087 50,271,431,760 4,201,951,542
16,031,541,231 15,716,249,986
4,377,433,435
25,000,000,000 6,588,304,800 24,359,762,700 325,571,400 5,244,750,000 865,857,146 5,015,752,895 3,671,089,638 11,729,490,000 19,650,000,000 61,852,829,364 194,106,652,466 2,507,000,000 3,845,335,266 3,321,000,000 5,310,346,041 5,187,000,000 1,214,400,000 405,600,000 6,018,547,691 50,597,092
1,736,175,207 16,687,313,855 13,505,225,910 1,666,288,533 9,425,900,000 3,474,000,000
252,000,242 240,000,000 191,061,175
78,795,126
826,471,314 56,345,549 262,324,330 76,466,251 326,785,276 63,516,089 163,742,213 229,929,171 431,255,155 178,286,948 34,374,799 167,127,653 171,053,619 1,085,892,583
484,671,143
999,430,760 117,360,062 404,256,345 11,922,604 64,066,124 19,357,966 71,417,588 2,503,150
1,954,865,000 65,099,358 571,982,596 1,376,956,738 20,894,821 1,063,257 29,792,997 52,686,068 53,230,061 20,540,616 38,904,943 167,489,804
764,970 12,855,441 89,008,358
1,948,165,625 109,402,494 219,765,610 779,000,000 177,523,255
252,000,142 100,000,000 32,383,215
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
DEFAULT
MAIN BOARD
VALLIBEL ONE
CEYLON PRINTERS
GESTETNER
KALAMAZOO
LAKE HOUSE PRIN.
PARAGON
PRINTCARE PLC
ABANS
CEYLON LEATHER
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
RADIANT GEMS
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI (+)
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
MAHAWELI REACH
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
SIGIRIYA VILLAGE
TAL LANKA
TANGERINE
KANDY HOTELS
KINGSBURY
NUWARA ELIYA
16.50
50.00 106.50 804.80 125.00 68.00 32.40
89.00 65.00 6.10 13.90 70.20 44.30 10.00 22.00 135.00 140.00 37.50
.30 .90 7.00
37.50 63.80 57.90 19.80 20.00 7.00 35.70 10.80 10.10
96.80 48.20 10.10 18.70 26.10 285.00 24.00 19.90 56.00 22.00 54.00 5.10 16.50
1,400.50
16.50
50.00 100.00 840.00 125.00 60.00 33.00
89.00 64.00 6.10 13.90 71.00 48.50 10.20 22.00 135.00 144.80 37.50
.30 1.00 7.00
37.50 58.60 57.90 19.90 20.00 7.00 34.00 10.90 10.10 .00
97.70 48.10 10.30 18.70 26.00 285.00 24.00 20.00 56.00 22.00 54.00 5.40 16.50
1,445.00
10/03/17
10/03/1709/03/1708/03/1710/03/1710/03/1709/03/17
10/03/1707/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1708/03/1710/03/17
10/03/1710/03/1713/01/16
10/03/1709/03/1710/03/1710/03/1709/03/1710/03/1710/03/1709/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
16.50
50.00 .00 .00
135.00 60.00 .00
92.00 .00 6.10 13.90 73.00 .00
10.20 23.00 135.40
.00 37.80
.40 1.00 .00
37.50 .00
57.90 19.90 .00 7.30 35.80 .00
10.30 .00
97.70 48.10 10.30 18.80 26.50 285.00
.00 20.00 56.00 22.00 54.00 5.40 16.50
1,499.00
16.40
50.00 .00 .00
125.00 60.00 .00
87.00 .00 6.00 13.70 70.00 .00 9.90 22.00 135.00
.00 37.30
.30 .90 .00
37.20 .00
57.00 19.90 .00 7.00 34.00 .00
10.00 .00
94.90 48.00 10.00 18.70 26.00 285.00
.00 18.10 56.00 20.50 54.00 5.00 16.40
1,445.00
8,531,673
130,110 1,507,040
1,007 7,431
158,860 318,184
205,684 178,170 8,906,529 2,128,238 17,046 326,714 3,018,209 638,949 390,788 11,570
317,319,826
662,477 29,194,799
36,440
2,924,743 107,330 7,602,330 2,775,609 1,064,105 356,752 183,470 575,360
459,846,574 12,537,225 146,667 4,378
11,530,367 33,986,134
67,286 38,088
18,139,658 8,573,966 27,454
116,275,167 65,356
69,365,900 875,028 34,273
1,086,559,353
600,170 2,657,812 50,000
2,937,245 1,000,280 85,966,670
5,110,560 34,234,069 162,552,920 207,740,888 8,000,000 17,429,274 349,367,119 2,400,000 11,267,863 3,846,300
698,592,840
194,633,623 206,601,782 54,916,656
336,290,010 51,876,976 442,775,300 129,600,000 171,825,201 96,650,427 31,621,477 105,600,000 500,829,564 2,046,645,686
5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000 75,514,738 36,011,056 9,000,000
139,637,494 20,000,000 577,500,000 242,000,000 2,003,870
326468
25000 0 0
62635 5400
0
108047 0
564660 789975 161646
0 396920 20901
1147181 0
13097749
83600 4601
0
8962 0
37333 318
0 165527
4636 0
1602206 0
10747 240
682060 17785
262529 188100
0 75765 1400
37559 13500
273423 68937 4389
17,928,229,325
30,008,500 283,056,978 40,240,000 367,155,625 68,019,040
2,785,320,108
454,839,840 2,225,214,485 991,572,812 2,887,598,343 561,600,000 772,116,838 3,493,671,190 52,800,000
1,521,161,505 538,482,000
26,197,231,500
185,941,604 384,416,592
12,610,875,375 3,309,751,069 25,636,689,870 2,566,080,000 3,436,504,020 676,552,989 1,128,886,729 1,140,480,000 5,058,378,596 4,287,434,280 567,151,200 271,125,000
14,707,082,478 880,142,559 1,129,268,700 1,995,000,000 1,812,353,712
504,000,000 3,072,024,868 1,080,000,000 2,945,250,000 3,993,000,000 2,806,419,935
1,085,932,353
568,550 2,262,752 47,357
2,431,599 906,620
82,119,180
4,928,787 34,085,870 162,423,660 207,533,525 7,541,430 17,237,802 349,217,043 1,450,536 11,143,289 3,766,384
698,592,840
191,894,869 193,124,102 54,901,056
334,988,605 51,248,037 442,284,233 129,262,458 170,609,824 96,544,443 30,586,243 105,182,938 444,575,743 2,010,255,697
3,795,972 5,481,348
1,452,835,472 45,846,325 42,416,547 6,915,069 50,220,809 21,929,338 8,962,516
135,960,403 19,126,186 544,251,155 240,854,210 1,944,169
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS KALPITIYA
MARAWILA RESORTS
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
THE FINANCE CO.
THE FINANCE CO.[X.0000]
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
BRAC LNKA FNANCE
CHILAW FINANCE (TS)
CIT
1.20 7.60 1.00 13.50 2.70 2.10 28.90 17.60 20.30 51.50 11.80 77.00 3.40
61.90
56.40 170.00 1.20 5.80 88.80 95.00 41.60 51.50 62.00 65.00 20.00 20.80 62.00 40.50 122.10 11.90 1.00 15.90 12.20 .30 .50
17.50 5.00 2.20 57.20
12.70 26.00 .70
2.00 459.90 40.00 9.30 21.20 79.10
1.20 7.90 1.00 13.50 2.80 2.10 28.50 17.60 21.90 50.00 11.80 77.00 3.40
61.90
56.00 180.00 1.20 5.50 89.00 95.00 41.60 51.50 62.40 65.00 20.00 20.80 62.00 40.10 121.70 11.90 1.00 15.90 13.90 .30 .50
17.50 5.00 2.30 57.20
13.10 27.00 .70
22.35 2.00
460.00 40.00 9.40 21.20 78.50
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1709/03/1710/03/1709/03/1710/03/17
24/02/15
10/03/1703/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/17
10/03/1703/03/1710/03/1709/12/1409/02/1710/03/17
1.30 8.00 1.00 13.50 2.80 2.20 28.50 17.90 .00 .00
11.80 .00 3.40
.00
56.50 .00 1.30 6.00 91.00 95.00 43.90 51.60 62.40 65.00 20.00 21.00 62.50 .00
122.50 12.30 1.10 15.90 13.90 .30 .60
17.60 5.00 2.30 57.20
13.10 27.50 .70 .00 2.10 .00
40.00 .00 .00
78.50
1.20 7.40 1.00 13.50 2.40 2.10 28.50 17.60 .00 .00
11.80 .00 3.40
.00
56.00 .00 1.20 5.50 88.70 95.00 41.50 51.50 60.50 65.00 20.00 20.60 60.80 .00
121.70 11.90 1.00 15.80 12.20 .20 .50
17.50 4.90 2.10 57.20
12.70 27.00 .70 .00 2.00 .00
40.00 .00 .00
78.50
139,699,292 27,336,269 11,947,443
20,245 92,859
6,453,371 128,520 355,050 2,688,825 229,958 203,471 84,073 184,892
348,085
144,057 1,852
515,750,041 122,860,551 25,537,150 7,301,665 4,611,492 269,540 263,204 93,552
3,116,929 306,406
162,833,037 909,219 2,915,309 1,041,119
162,450,578 106,083,330
346,360 44,143,410 92,813,323 829,592 70,867
2,465,216 292,181
11,375 10,336
6,666,292 1,999,999 2,553,908
33 2,910
0 2,828 59,166
493,308,514 53,728,000 600,000,000 57,573,897 161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000 110,886,684 200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 8,005,984 46,299,223 6,500,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 614,066,101 1,191,766,772 165,333,334 57,966,232 100,000,000 41,550,600
63,572,114 55,467,978 898,552,400 20,000,000 260,000,000 5,608,355
107,733,344 105,752,566 33,901,337 6,500,000
66324 51188 22900
14 405876 11970 1910
278219 0 0
6254 0
20403
0
124274 0
906865 17800
333044 28500
480577 57692
279795 13000
253780 314178 114994
0 2587901
36320 403960
17433159 3716
53500 148245 117876
225 34763 40040
20219 302
37812 0
38700 0
1960 0 0
2591
591,970,217 408,332,800 600,000,000 777,247,610 435,240,027 478,800,000 878,315,448 352,000,000 1,015,000,000 2,369,000,000 1,308,462,871 15,400,000,000 685,939,511
170,225,000
1,900,454,400 1,264,375,000 1,007,049,400 761,713,971
19,248,189,254 7,882,992,460 4,137,164,054
2,870,551,826 422,500,000 2,459,941,000 2,106,000,000 29,462,400,000 2,025,000,000 17,051,439,359 1,972,034,942 753,489,783
25,119,813,464 823,500,000
595,883,386 2,893,333,345 289,831,160
2,376,694,320
807,365,848 1,442,167,428 628,986,680
000 520,000,000 2,579,282,465 4,309,333,760 983,498,864 718,708,344 514,150,000
489,508,514 53,728,000 595,247,561 21,302,339 161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,555,800 110,752,006 199,421,189 201,746,913
1,678,198
32,019,922 7,379,300
839,207,830 130,908,444 197,778,771 81,000,067 96,886,790 7,904,610 45,188,819 6,474,657
122,761,189 100,148,247 471,468,530 49,857,498 138,150,300 165,118,258 752,130,200 1,579,383,547 66,755,789 609,042,461 1,181,962,783 165,116,627 49,678,370 94,392,900 41,514,200
63,464,562 55,152,185 898,552,400 20,000,000 260,000,000 5,513,942 84,179,678 105,674,886 33,901,337 6,475,551
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
SENKADAGALA
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
SUMMIT FINANCE
TAPROBANE
TRADE FINANCE
CIFL
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
CFT
TESS AGRO[X.0000]
TESS AGRO
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DILMAH CEYLON
DISTILLERIES (DS)
GOOD HOPE
HARISCHANDRA
HORANA
INDO MALAY
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
10.00 43.00 2.50 30.00 2.10
2,580.30 10.00 90.00 10.90 7.00 5.40 31.20 28.50 3.50 33.60
.80 24.00 1.00
30.70 25.80 29.00
146.00 190.00 4.30
1.00 1.00
162.80 11.50 7.70
255.00 160.10 820.60 68.00 820.40 329.80 600.00 237.10 1,550.00 2,799.90 17.90
1,429.60 38.20 57.50 74.70
10.00 43.00 2.70 30.00 2.20
2,580.30 10.00 90.00 10.80 6.70 5.40 32.00 28.50 3.50 33.90
.90 25.00 1.00 .00
31.00 27.00 29.60
146.00 190.00 4.30
1.10 1.10
164.00 11.50 7.70
255.00 160.10 835.00 68.00 830.00 338.00 600.00 240.00 1,589.70 2,798.00 20.70
1,430.00 39.00 57.50 59.70
10/03/1710/03/1710/03/1710/03/1710/03/1708/12/1610/03/1720/12/1610/03/1710/03/1710/03/1710/03/1710/03/1709/03/1710/03/17
10/03/1704/01/1610/03/17
10/03/1710/03/1710/03/17
10/03/1710/03/1708/03/17
10/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1707/03/1707/03/1730/09/1607/03/1708/03/1703/03/1708/03/1708/03/1710/03/1706/03/17
10.00 43.50 2.80 30.00 2.20 .00
10.50 .00
11.10 6.70 5.50 33.00 28.50 .00
33.90
.90 .00 1.00 .00
31.30 27.00 29.70
149.40 190.00
.00
1.10 1.10
164.00 11.70 7.80
255.00 160.10 835.00 68.90 830.00
.00 .00 .00 .00 .00 .00 .00 .00
58.00 .00
10.00 43.00 2.50 30.00 2.00 .00
10.00 .00
10.80 6.70 5.20 31.10 28.50 .00
33.90
.80 .00 1.00 .00
30.50 25.10 28.70
143.50 190.00
.00
1.00 1.00
162.10 11.50 7.70
255.00 160.10 800.00 68.00 830.00
.00 .00 .00 .00 .00 .00 .00 .00
57.00 .00
51,430 116,415,009
32,630 330,324 3,658,940
10 20,600
5,308,517 1,260,370
5,000 1,401,961 188,750 61,758 384,600 25,100
169,500 21,500
2,759,415 4,030,431
415,058,907 7,074,859 1,197,732
28,986,978 15,168,306 402,450
701,500 8,742,087
557,517 70,891 118,761
21,649,970 39,704,851 9,390,789 36,681,483 182,260,313
76,469 128,962
72,087,170 3,816,874 10,942 490,250 4,672,200 2,487,810 1,137,340 609,656
46,519,243 318,074,365 6,377,711,170 25,833,808
2,800,000,000 3,006,000
148,018,370 65,227,555 62,958,930 6,707,650
688,160,000 59,070,988 22,500,000
1,002,724,815 56,800,400
83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 52,000,000 335,000,086
183,097,253 224,000,000 140,196,000
40,000,000 280,000,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 20,000,000 300,000,000 3,883,782 959,800
25,000,000 4,811,400 79,889,805 25,000,000 34,000,000
50000 373425 16856 4440
39239 0
474607 0
85247 610
691961 95705
110951 0
34
528577 0
21001 0
274302 267909 240534
4513225 3800
0
5001 186165
607834 13449 14486 25500 40025
109676140 476350
830 0 0 0 0 0 0 0 0
296813 0
465,192,430 13,677,197,695 15,944,277,925 775,014,240 5,880,000,000 7,756,381,800 1,480,183,700 5,870,479,950 686,252,337
3,716,064,000 1,843,014,826 641,250,000 3,509,536,853 1,908,493,440
66,741,386 792,000,336 500,000,140 52,385,320
16,346,697,144
9,715,002,494
26,732,198,938 42,560,000,000 602,842,800
280,000,000
2,604,800,000 271,818,175 644,875,000
26,010,000,000 31,441,544,931 77,989,824,000 4,080,000,000
153,680,405,320 906,950,000
12,000,000,000 71,130,000,000 6,019,862,100 2,687,344,020 447,500,000 6,878,377,440 3,051,790,551 1,437,500,000 2,539,800,000
46,517,498 317,676,753 6,377,711,170 25,792,487
2,800,000,000 3,006,000
147,992,140 61,481,975 59,619,860 5,774,070
687,023,157 53,409,620 22,498,700
1,002,716,958 56,800,400
82,642,607 32,900,014 500,000,140 61,877,977
530,099,305 51,554,300 334,435,100
176,813,637 220,360,022 131,146,832
39,962,256 276,869,710
15,812,481 22,011,833 79,944,757 95,360,581 194,109,194 90,199,174 59,910,212 12,299,256 2,697,256 19,977,857 297,123,009 3,561,719 940,367
23,325,022 4,234,832 77,849,577 23,465,409 32,351,501
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE (+)
MALWATTE[X.0000] (+)
MASKELIYA
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
ELPITIYA
HAPUGASTENNE (+)
HVA FOODS
KEELLS FOOD
LUCKY LANKA[X.0000]
LUCKY LANKA
MET. RES. HOL. (TS)
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
10.50 73.60 121.40 2.30
465.10 5.10 3.00 3.00 8.00 61.90 77.20
1,998.80
2.80 17.20 18.50
1,449.90 1,726.60 50.00 30.60 23.10 124.00 23.00
.90 1.20
600.00 19.30 19.60 4.20
150.00 1.30 2.40 28.10 2.00 18.50
18.00 2.60
26.30 10.00 70.00 90.00 1.20 4.60 62.00
6.50 1.70
10.60 75.00 124.40 2.30
465.50 5.10 3.00 3.00 7.30 61.30 77.10
1,995.00 .00 2.80 16.60 18.50
1,539.90 1,750.00 50.00 31.00 23.10 124.00 22.60
45.50 .90 1.20
650.00 19.30 20.00 4.20
150.00 1.30 2.40 28.50 2.00 18.70
18.00 2.50
26.10 10.00 70.00 90.00 1.20 4.60 62.00
6.60 1.70
10/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/1708/03/1710/03/1710/03/1709/03/1710/03/17
10/03/1709/03/1710/03/1708/03/1709/03/1710/03/1709/03/1709/03/1710/03/1710/03/17
10/03/1710/03/1706/03/1706/03/1709/03/1710/03/1710/03/1709/03/1710/03/1731/12/1510/03/1709/03/17
10/03/1711/03/14
10/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/17
10/03/1708/03/17
10.60 75.00 .00 2.50
466.00 5.10 3.00 .00 8.20 64.00 .00
2,000.00 .00 2.80 .00
18.50 .00 .00
50.00 .00 .00
125.90 23.00
.00 1.00 1.20 .00 .00 .00 4.30
150.00 .00 2.40 .00 2.00 .00
18.00 .00
26.50 10.00 70.00 .00 1.20 4.60 63.00
6.60 .00
10.20 66.10 .00 2.30
464.90 5.10 2.80 .00 7.30 61.00 .00
1,995.00 .00 2.80 .00
18.00 .00 .00
49.90 .00 .00
124.00 22.60
.00 .90 1.20 .00 .00 .00 4.20
148.00 .00 2.40 .00 2.00 .00
18.00 .00
26.10 9.80 70.00 .00 1.10 4.60 62.00
6.40 .00
722,457 3,350
10,017,995 540,711
29,604,620 288,681 4,419,132 170,652 930,690
293,315,612 669,423
51,355,152 2,016,474 77,877,330 501,133
28,875,628 5,562,621 4,491,864 50,946,225
58,370 23,787
5,139,226 3,089,803
1,250,000 7,916,385 30,633,864 4,769,095 3,155,499 10,865,369 732,420 163,174 1,171,011 856,300 6,968,561 5,943,099 3,805,949
4,149,850 3,330,747
428,700,545 196,325 208,525 152,054 3,946,300 3,862,554 64,881,397
1,071,643 2,200
40,000,000 31,400,000 39,998,000 60,000,000 80,000,000 169,501,097 202,792,331 20,250,660 53,953,489
1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 4,773,346
117,960,106 5,678,247 5,397,840
135,140,986 23,750,000 30,000,000 23,545,000 236,666,670
21,300,000 1,368,000,000 3,720,000,000 20,988,090 72,866,428 46,315,789 66,428,660 25,500,000 24,000,000 176,028,410 17,264,802 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169
122,131,415 398,225,895
95384 162126
0 23475
361839 51000 76170
0 81
390064 0
63847 0
122584 0
19810 0 0
5100 0 0
94901 201198
0 250660 87024
0 0 0
225322 629422
0 1176
0 204200
0
14400 0
1672 5847
85400 0
97545 177560 139811
65387 0
420,000,000 2,311,040,000 4,855,757,200 138,000,000
37,208,000,000 864,455,595 608,376,993
431,627,912 72,138,078,757 1,833,500,000
107,386,455,444 1,597,456,939 1,572,900,000
2,182,261,961 8,232,890,325 9,319,910,544 6,757,049,300 726,750,000 693,000,000 2,919,580,000 5,443,333,410
000 1,231,200,000 4,464,000,000 12,592,854,000 1,406,322,060 907,789,464 279,000,372 3,825,000,000
422,468,184 485,140,936 564,414,640 358,878,725
450,000,000 277,954,560
29,917,133,575 5,284,575,450
2,297,454,480 339,600,000 6,483,725,742 13,871,394,478
793,854,198 676,984,022
34,990,114 31,353,530 33,641,252 59,960,799 79,963,120 167,428,277 183,661,788 18,250,660 52,346,421
1,153,601,516 22,177,864 53,175,202 46,704,635 527,002,920 4,772,852
117,567,112 5,477,392 5,397,840
112,095,786 21,947,695 29,704,234 23,470,396 101,859,665
21,293,000 1,362,973,900 3,719,471,117 19,116,781 69,834,291 44,273,605 66,354,729 25,427,330 24,000,000 176,028,410 17,146,508 281,553,920 18,608,752
23,233,886 106,098,694
1,118,075,918 505,584,232 8,181,703 24,408,664 279,276,581 1,363,169,290 221,397,799
121,766,848 398,225,895
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
PC PHARMA (TS)
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC
CIC[X.0000]
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
RICH PIERIS EXP
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
LANKA CEMENT (+)
MORISONS[X.0000]
MORISONS
ASCOT HOLDINGS
.40
13,500.00
300.20 1,390.30 800.00 62.30 16.50 19.00 160.00
1.30 .80
12.20 22.40
191.00 4.60 85.00 64.80 55.00 170.20 78.00 155.00 300.00 71.90 5.60
230.20 100.00 68.90 54.30 63.00 550.00
4.70 5.00 20.50 12.00
4.30
339.20 350.00
24.10
.40
12,500.00
300.00 1,395.00 800.00 62.00 16.50 19.00 165.00
1.40 .80
12.90 22.40
193.00 4.60 85.00 63.40 55.00 171.00 78.00 155.00 325.00 71.50 5.60
233.00 90.00 69.00 54.30 63.00 648.10
4.70 5.00 20.50 12.00
4.40
319.90 350.00
24.00
28/01/16
08/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/17
10/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1708/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/1710/03/17
10/03/1729/05/1510/03/1710/03/17
10/03/17
09/03/1709/03/17
10/03/17
.00
.00
302.50 1,395.00 800.00 62.60 16.50 19.40 165.00
1.40 .80
12.90 22.50
193.00 4.60 85.00 65.00 64.10 171.50 78.00 155.00
.00 72.50 5.60
233.00 90.00 69.00 54.50 63.50 648.10
4.70 .00
20.70 12.10
4.50
.00 .00
25.00
.00
.00
295.00 1,320.00 800.00 62.00 16.40 19.00 158.80
1.30 .70
12.00 22.00
190.00 4.50 85.00 63.30 55.00 170.00 78.00 155.00
.00 71.50 5.50
229.00 90.00 68.80 54.30 63.00 648.10
4.70 .00
20.50 12.00
4.30
.00 .00
24.00
65,300
4,795
3,040,997 5,019,754 3,469,731 316,539 3,909,344 970,466 71,710
26,275 3,389,585 1,686,138
143,943,400
92,792 11,162,716 605,776 1,416,287 176,522
65,375,147 5,309,059 1,740,103 10,602
7,775,959 594,626,138
146,661 115,129 740,778
37,766,518 51,800,835
10,242
8,250 0
2,684,838 85,570,873
501,352
17,551 82,647
20,550
101,000,020
130,666
30,749,370 20,000,000 6,414,480 50,000,000 544,500,198 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 72,900,000 21,870,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 11,163,745 4,232,771 27,372,000 111,375,000 222,750,000 1,500,000
307,526,310 17,473,690 299,302,840 94,632,904
173,510,748
1,742,490 5,808,290
12,657,555
0
0
303014 3170865 160000 160563
1762190 78665
2028949
38874 658210 36829
2749789
403220 246920 29920 64648
267409 1978052 585000
155 0
61610 178781 505200
2790 220449 211773 569703
648
17390 0
277463 63460
32750
0 0
25039
40,400,008
1,763,991,000
9,230,960,874 27,806,000,000
3,115,000,000 8,984,253,267 3,800,000,000 9,428,571,520
650,000,000 1,440,001,037 808,010,965 8,400,000,000
804,587,500 189,344,800 6,196,500,000
866,250,000 40,848,000,000 4,669,197,936 4,605,418,125 199,968,600 985,232,974 5,320,482,048 2,569,894,099 423,277,100 1,885,930,800
14,033,250,000 825,000,000
1,445,373,657
6,135,708,220 1,135,594,848
746,096,216
2,032,901,500
305,047,076
101,000,020
118,354
30,318,404 18,807,676 6,114,882 48,551,354 539,855,421 200,000,000 58,275,864
499,865,000 1,617,787,283 66,230,403 374,906,190
1,837,905 41,032,066 71,625,321 21,286,140 15,491,840 239,788,700 59,485,519 29,318,481 596,139
13,531,284 924,635,004 11,072,170 3,794,493 27,189,975 111,132,206 219,843,520 1,242,340
307,520,810 17,473,690 299,302,840 91,704,704
31,117,455
1,618,150 5,529,010
12,337,249
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MAIN BOARD
MAIN BOARD
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
COMMERCIAL DEV. (+)
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
PDL (+)
SERENDIB LAND
SEYLAN DEVTS (+)
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
PANASIAN POWER
46.50 89.00 5.70
816.90 23.40 75.80 12.30 65.00 50.20 20.20 82.40
1,661.20 13.70 13.40
52.00 7.40
30.00 69.00
70.00 48.00 560.00 4.80
410.00 300.00 141.90 70.00 79.90
3.50 52.00 20.20
.10
11.10 34.90
70.10
7.40
5.00 2.70
46.50 85.50 5.60
780.00 24.00 70.30 12.40 64.60 54.00 20.20 81.80
1,650.00 13.80 13.40
52.00 7.40
28.10 75.00
70.00 48.00 560.00 4.80
410.00 281.20 143.70 68.50 79.70
3.70 52.00 20.10
.10
11.10 34.70
84.10
8.30
5.40 2.70
10/03/1703/03/1710/03/1708/03/1710/03/1709/03/1710/03/1710/03/1708/03/1710/03/1706/03/1708/03/1710/03/1709/03/17
07/03/1710/03/17
09/03/1708/03/17
10/03/1710/03/1710/03/1710/03/1709/03/1710/03/1710/03/1710/03/1710/03/17
08/03/1710/03/1709/03/17
28/01/16
10/03/1710/03/17
06/03/17
10/03/17
09/03/1710/03/17
46.50 .00 5.70 .00
24.00 .00
12.40 65.00 .00
20.50 .00 .00
13.80 .00
.00 7.40
.00 .00
73.40 48.10 560.00 4.80 .00
303.00 143.80 71.90 82.80
.00 53.00 .00
.00
11.20 34.70
.00
8.30
.00 2.70
46.50 .00 5.60 .00
23.20 .00
11.00 64.60 .00
20.20 .00 .00
13.60 .00
.00 7.40
.00 .00
70.00 48.00 560.00 4.80 .00
281.20 140.00 68.00 79.70
.00 52.00 .00
.00
11.10 34.70
.00
8.30
.00 2.60
813,677 107,808 40,538 45,425
72,893,511 25,237
110,706,489 15,217,625
49,866 1,144,439,541
90,497 79
1,419,856 99,031
123,782 38,301,876
1,454 3,806,671
691,144 330,103 125,105
13,401,520 4,491,490
4,403 109,824,628
18,285 57,321,466
164,785 217,191 300,411
2,065,432
7,659,505,267 812,518,093
1,393,821
15,753,201
19,514 152,776,054
48,750,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 360,000
147,964,860 12,000,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
125,209,610 12,000,000 100,900,626
114,000,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
2,844,990
50,495,900
109,088,112 500,000,000
47012 0
16195 0
95520 0
322714 102475
0 455321
0 0
16186 0
0 740
0 0
765109 64321
103600 33600
0 15488
422194 2262
39109
0 78773
0
0
156318 1735
0
100
0 72079
2,266,875,000 907,803,204 76,265,145
1,039,796,883 4,677,215,587 909,600,000 1,700,352,000 1,664,177,450 878,538,654
25,109,197,556 5,438,400,000 598,032,000 2,027,118,582 160,800,000
1,612,000,000 996,641,768
54,000,000 382,317,132
1,064,000,000 1,727,450,688 4,970,804,720 563,740,800 2,109,450,000 1,810,086,600 17,767,243,659 840,000,000 8,061,960,017
399,000,000 3,161,600,000 5,497,014,506
34,340,000
90,395,940,296 62,989,614,000
199,433,799
545,440,560 1,350,000,000
47,896,994 10,116,407 9,088,600 1,169,157
159,975,830 11,869,466 137,529,508 24,248,650 7,021,504
1,242,162,061 65,058,976 240,092
143,052,838 11,649,967
30,861,970 132,910,720
1,798,147 5,356,372
14,489,870 35,729,199 8,488,149
100,294,880 5,082,532 5,962,898
123,826,901 11,884,400 92,861,087
113,792,700 60,526,721 271,879,431
342,981,695
8,135,520,371 1,801,159,140
2,840,216
50,495,900
109,010,112 499,013,400
ffoksl fjkiaùï - fldgia /42
Daily Movements Equity on 10th March 2017
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UTILITIESMAIN BOARDRESUS ENERGY
VALLIBEL
VIDULLANKA
20.00 7.90 5.10
19.00 7.90 5.10
10/03/1710/03/1710/03/17
19.00 8.00 5.10
19.00 7.90 5.10
625,459 18,364,084 281,208,690
58,390,263 747,109,731 747,153,790
190 65266 9435
1,167,805,260 5,902,166,875 3,810,484,329
58,160,136 698,550,312 746,441,464
ffoksl fjkiaùï - fldgia /43
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25DFCC/BC/18/08/17A8.5
DFCC/BC/18/08/17B8.33
DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17C8.24
DFCC/BD/09/11/23-C2367-12.75HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332
HDFC/BC/23/10/18C15.5
HDFC/BC/23/10/17B15
HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/17-C2272-6.88HNB/BC/31/03/2100E
HNB/BC/12/06/18A14
HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BC/31/07/17A16
HNB/BC/29/08/23A08
NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2363
NTB/BD/08/11/21-C2364-12.8PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
PABC/BC/18/03/1700D
PABC/BC/18/03/17B11.5
PABC/BC/18/03/17C17.46
PABC/BD/29/09/19-C2311-10PABC/BC/18/03/17A11.25
12.00
10.75
11.25
12.25
8.50
8.33
10.63
12.15
8.24
12.75
12.00
10.50
13.11
15.50
15.00
11.75
13.00
11.25
8.33
7.75
6.88
14.00
11.50
16.75
16.00
8.00
14.00
.00
9.40
13.90
13.00
13.40
12.65
13.00
12.02
12.80
9.52
9.75
11.50
13.87
10.00
11.25
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
1725
1000
1000
100
1000
50,718,000
44,303,400
17,490,900
19,282,000
38,265,800
8,746,900
53,154,500
9,568,600
2,987,300
60,431,400
14,087,700
20,129,900
5,782,400
10,800,000
4,435,400
20,000,000
40,000,000
70,000,000
840,400
27,572,400
1,587,200
5,143,445
40,000,000
20,000,000
13,628,000
7,000,000
5,000,000
20,000,000
35,904,300
30,000,000
70,000,000
36,379,800
12,427,000
15,288,900
38,858,000
30,000,000
24,100
11,117,900
10,880,000
19,120,000
49,700
55,300
610,000
18,556,741
35,000
27/10/21
08/03/21
08/03/26
27/10/26
18/08/17
18/08/17
18/03/19
09/11/21
18/08/17
09/11/23
20/11/25
20/11/20
20/11/20
23/10/18
23/10/17
01/11/21
01/11/23
28/03/21
14/12/24
14/12/19
14/12/17
31/03/21
12/06/18
04/09/21
31/03/24
31/07/22
31/07/17
29/08/23
19/12/25
24/06/20
24/06/20
19/12/23
19/12/18
19/12/18
08/11/21
19/12/18
08/11/21
08/11/21
30/10/19
30/10/19
18/03/17
18/03/17
18/03/17
29/09/19
18/03/17
28/10/16
09/03/16
09/03/16
28/10/16
18/08/14
18/08/14
18/03/16
09/11/16
18/08/14
09/11/16
20/11/15
20/11/15
20/11/15
24/10/13
24/10/13
01/11/16
01/11/16
28/03/16
15/12/14
15/12/14
15/12/14
25/05/07
13/06/13
05/09/11
07/06/07
01/08/07
01/08/07
30/08/13
19/12/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
08/11/16
19/12/13
08/11/16
08/11/16
30/10/14
30/10/14
19/03/12
19/03/12
19/03/12
29/09/15
19/03/12
2
2
2
2
1
2
1
1
4
1
1
2
4
1
4
1
1
1
2
2
2
0
1
2
0
1
1
1
1
0
1
1
2
1
2
2
2
1
2
1
0
1
2
2
2
16-02-2017
09-02-2017
17-03-2016
19-06-2015
22-06-2015
10-03-2017
12-07-2016
07-02-2017
05-12-2016
28-02-2017
18-02-2016
24-01-2017
11-08-2015
31-12-2014
07-03-2017
02-02-2017
11-03-2015
28-12-2016
27-09-2016
02-12-2016
18-06-2015
21-11-2016
31-12-2014
13-01-2016
25-03-2015
100.00
100.00
100.00
100.00
100.34
100.30
100.00
100.00
100.00
100.00
100.00
100.00
100.00
109.16
103.50
100.00
100.00
85.50
100.00
100.00
95.33
20.90
112.90
100.00
14.68
100.00
100.00
70.13
119.95
63.81
101.64
117.05
99.00
112.35
100.00
108.81
100.00
100.00
100.00
99.94
1,000.00
1,000.00
1,000.00
100.00
1,000.00
87.17
85.33
100.00
100.00
100.00
100.04
100.00
100.00
100.00
100.50
100.00
100.00
100.00
122.86
102.00
100.00
100.00
95.00
100.00
89.00
92.00
20.90
100.00
100.00
14.68
100.00
100.00
82.24
101.00
63.81
87.00
100.00
100.10
98.50
100.00
111.76
100.00
100.00
100.00
100.00
1,005.00
1,000.00
1,000.00
100.00
1,037.00
27/04/17
07/09/17
07/09/17
27/04/17
16/08/17
17/08/17
18/03/17
08/11/17
17/05/17
08/11/17
18/11/17
18/05/17
17/05/17
30/12/17
30/03/17
31/10/17
31/10/17
27/03/17
30/06/17
30/06/17
30/06/17
10/06/17
30/06/17
29/06/17
29/06/17
29/08/17
30/12/17
30/12/17
30/12/17
30/06/17
30/12/17
07/05/17
30/06/17
07/05/17
07/11/17
28/04/17
28/10/17
17/03/17
15/03/17
27/03/17
15/03/17
44
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
RICHARD PIERIS
PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/18-C2314
PABC/BD/29/09/19-C2312
SAMP/BD/10/06/21-C2353
SAMP/BC/11/10/17C15.44
SAMP/BC/11/10/17A15
SAMP/BC/11/10/17B16.5
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18B13.4
SAMP/BC/04/12/18A13
SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/18-C2276-8
SEYB/BC/21/02/18C14.5
SEYB/BC/21/02/18B15
SEYB/BC/21/02/18A15.5
SEYB/BD/15/07/21-C2356
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/17A10.75
RICH/BC/16/05/18B11
9.50
12.13
12.63
11.62
12.70
15.00
16.50
12.75
10.81
9.90
8.10
8.25
13.40
13.00
9.60
9.90
10.30
10.00
13.00
13.75
8.75
8.35
8.60
8.60
8.00
14.50
15.00
15.50
12.49
10.45
10.72
10.95
10.25
7.85
11.86
7.60
11.00
9.75
10.25
10.75
11.00
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
9,495,223
3,596,224
8,351,812
473,500
1,745,300
2,477,900
10,776,800
59,526,500
2,587,300
67,412,700
38,234,500
31,765,500
34,458,100
15,541,900
15,973,900
14,380,500
5,619,500
4,026,100
17,103,200
32,722,800
3,005,200
300
18,665,200
25,055,200
4,622,800
660,700
8,430,200
10,909,100
174,000
10,300
200
5,400
49,984,100
15,021,300
20,000,000
4,978,700
10,000,000
21,132,800
8,867,200
8,750,000
7,000,000
29/09/18
29/09/18
29/09/19
10/06/21
11/10/17
11/10/17
11/10/17
10/06/21
18/11/20
18/11/20
14/12/19
14/12/19
04/12/18
04/12/18
31/12/18
31/12/18
31/12/20
31/12/20
15/07/21
15/07/23
22/12/20
22/12/19
22/12/19
22/12/20
22/12/18
21/02/18
21/02/18
21/02/18
15/07/21
18/11/21
18/11/22
17/11/23
18/11/20
06/03/20
31/05/19
06/03/19
29/04/19
30/09/18
30/09/20
16/05/17
16/05/18
29/09/15
29/09/15
29/09/15
10/06/16
12/10/12
12/10/12
12/10/12
10/06/16
18/11/15
18/11/15
15/12/14
15/12/14
04/12/13
04/12/13
31/12/15
31/12/15
31/12/15
31/12/15
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
23/12/14
23/12/14
22/02/13
22/02/13
22/02/13
15/07/16
18/11/15
18/11/15
18/11/15
18/11/15
06/03/15
31/05/16
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
2
2
2
2
2
12
1
1
2
2
2
1
1
2
2
2
2
2
2
2
1
2
1
2
2
12
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
07-03-2017
16-08-2016
08-07-2016
18-12-2015
07-03-2017
12-08-2016
27-09-2016
23-01-2017
24-08-2016
09-03-2017
07-01-2015
30-03-2015
08-07-2015
07-10-2016
23-12-2016
13-11-2015
13-11-2015
13-11-2015
100.00
100.00
100.00
100.00
100.00
109.50
107.00
99.94
100.00
99.87
94.08
94.66
115.95
98.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.99
94.31
100.00
100.00
100.00
118.26
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
102.17
100.00
100.00
101.21
100.00
100.00
100.00
100.00
100.00
100.00
98.00
102.00
100.00
100.00
100.00
85.00
87.00
98.50
97.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
106.00
107.21
100.00
100.00
100.00
100.00
100.00
100.00
97.50
100.00
101.49
100.00
100.28
101.06
100.00
27/03/17
27/03/17
27/03/17
08/06/17
30/06/17
27/03/17
11/10/17
09/06/17
17/05/17
17/05/17
30/06/17
30/12/17
30/12/17
30/06/17
30/06/17
30/06/17
30/06/17
30/06/17
13/07/17
13/07/17
22/12/17
22/06/17
22/12/17
22/06/17
22/06/17
21/03/17
21/08/17
21/02/18
13/07/17
17/05/17
17/05/17
17/05/17
17/05/17
03/09/17
29/05/17
03/09/17
29/03/17
29/03/17
29/03/17
29/03/17
29/03/17
45
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
CAPITAL GOODS
DIVERSIFIED FINANCIALSRICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
FIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/09/17D20
ALLI/BC/02/09/17C20
ALLI/BC/30/11/17F20
ALLI/BC/30/09/18C16.5
ALLI/BC/30/09/17B16
ALLI/BC/31/10/17E20
ALLI/BC/01/08/17B20
ALLI/BC/01/07/17A20
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18A16.67
ARPI/BC/28/11/18B16.75
CDB/BC/19/12/18A16
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18C15
CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351
CFIN/BC/17/06/18C14.75
CFIN/BC/12/12/18C13.5
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/17B13.25
CFIN/BD/01/06/19-C2300-9
CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFIN/BC/17/06/17B14.5
CFVF/BC/12/03/19C14
CFVF/BC/12/03/18B13.75
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20
CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BC/28/11/18C15
LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18A14
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-
11.25
9.00
9.35
20.00
20.00
20.00
16.50
16.00
20.00
20.00
20.00
16.67
16.75
16.00
15.50
15.00
12.75
11.05
14.75
13.50
13.95
13.25
9.00
8.35
9.52
14.50
14.00
13.75
9.75
12.12
10.40
10.50
20.00
10.22
10.00
12.00
10.50
12.50
15.00
14.50
14.00
9.00
9.25
9.10
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
100
100
100
100
100
100
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
19,250,000
2,000,000
8,000,000
1,225,400
49,800
2,854,800
3,510,000
1,682,000
3,276,600
113,800
4,300
2,772,000
3,169,700
390,100
6,653,600
3,103,600
242,800
9,983,700
16,300
1,400,000
6,000,000
10,000,000
2,000,000
5,000,000
2,500,000
17,500,000
300,000
1,854,000
1,292,000
50,000,000
2,500,100
17,499,900
10,000,000
5,000,000
4,501,300
9,498,700
10,500
9,989,500
10,000,000
6,028,500
7,570,100
6,401,400
2,500,600
47,489,100
10,300
16/05/19
29/12/18
29/12/19
30/09/17
02/09/17
30/11/17
30/09/18
30/09/17
31/10/17
01/08/17
01/07/17
30/09/18
28/11/18
28/11/18
19/12/18
19/12/18
19/12/18
03/06/21
03/06/21
17/06/18
12/12/18
12/12/18
12/12/17
01/06/19
01/06/18
01/06/20
17/06/17
12/03/19
12/03/18
21/07/20
10/12/20
10/12/20
01/06/20
18/02/18
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
16/05/14
29/12/14
29/12/14
01/10/12
03/09/12
01/12/12
30/09/13
30/09/13
01/11/12
02/08/12
02/07/12
30/09/13
29/11/13
29/11/13
19/12/13
19/12/13
19/12/13
03/06/16
03/06/16
17/06/13
12/12/13
12/12/13
12/12/13
01/06/15
01/06/15
01/06/15
17/06/13
12/03/14
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
19/02/13
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
2
1
1
12
12
12
2
2
12
12
12
0
12
4
1
2
4
2
2
4
2
1
2
2
2
1
4
1
1
1
2
2
4
4
4
4
2
2
1
1
2
12
4
1
2
28-02-2017
03-09-2014
06-02-2015
20-02-2017
04-07-2016
13-11-2015
26-07-2016
05-09-2014
29-08-2016
10-09-2014
07-10-2016
02-12-2014
30-07-2015
10-12-2015
10-12-2015
11-08-2015
11-08-2015
14-08-2014
01-12-2014
14-10-2016
13-01-2017
15-03-2016
19-11-2014
04-07-2016
14-01-2016
02-09-2016
24-03-2016
11-08-2015
29-03-2016
26-08-2016
107.81
100.00
100.00
100.00
100.00
121.00
122.85
102.43
117.50
100.00
100.00
46.60
112.00
100.00
100.00
100.00
100.00
99.98
100.00
1,172.57
100.00
100.00
108.29
100.00
100.00
101.15
1,091.90
100.00
110.10
100.13
100.00
100.00
98.00
116.24
100.48
101.14
100.00
100.00
102.33
100.00
112.98
111.00
86.63
100.00
100.00
95.00
100.00
100.00
100.00
100.00
100.00
121.33
100.00
101.00
100.00
100.00
76.14
103.00
112.00
106.00
100.00
110.00
99.96
100.00
1,142.13
106.75
111.14
100.00
100.00
100.00
100.00
1,000.00
110.34
106.74
100.00
100.00
100.00
96.50
111.76
100.00
88.05
100.00
100.00
97.00
104.00
101.00
102.00
95.56
100.00
100.00
29/03/17
28/12/17
28/12/17
27/03/17
27/03/17
27/03/17
30/06/17
30/06/17
27/03/17
27/03/17
27/03/17
27/03/17
30/03/17
16/12/17
16/06/17
16/03/17
01/06/17
01/06/17
30/03/17
30/06/17
30/12/17
30/06/17
30/06/17
30/06/17
30/12/17
30/03/17
30/12/17
30/12/17
30/12/17
09/06/17
09/06/17
30/03/17
30/03/17
30/03/17
30/03/17
02/06/17
02/06/17
30/12/17
30/12/17
30/06/17
27/03/17
30/03/17
30/12/17
30/06/17
46
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
9.1LOLC/BD/24/11/19-C2269-9
MBSL/BD/12/11/19-C2266-9
MBSL/BC/16/12/17A14.25
MBSL/BC/16/12/17D13.25
MBSL/BD/12/11/19-C2267-8.75MBSL/BC/16/12/17C13.5
MBSL/BC/27/03/18D16.5
MBSL/BC/27/03/18C16.7
MBSL/BC/27/03/17B17.25
MBSL/BC/27/03/18A17.5
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/26/03/17A16.5
PLC/BC/26/03/18B16.75
PLC/BC/26/03/18C17
PLC/BC/23/09/17A8.75
PLC/BC/23/09/18B9.625
PLC/BD/12/11/19-C2322-9.6
PLC/BD/12/11/20-C2323-9.95SFCL/BC/27/05/17C13.5
SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/19-C2372-13.25SFCL/BC/27/05/17B17.25
SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/17B14.25
SFIN/BC/10/09/18C14.5
SFIN/BD/06/04/19-C2348-11.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19C15.5
KOTA/BC/26/05/19B14.5
KOTA/BC/26/05/18A14.25
9.00
9.00
14.25
13.25
8.75
13.50
16.50
16.70
17.25
17.50
10.50
9.05
12.25
12.60
11.90
16.50
16.75
17.00
8.75
9.63
9.60
9.95
12.93
15.00
13.75
12.12
12.37
12.50
13.25
17.25
12.00
9.95
14.25
14.50
11.50
10.25
14.75
15.00
15.50
14.50
14.25
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
50,000,000
9,097,700
6,747,700
114,700
10,902,300
175,400
1,664,600
7,231,900
4,852,400
6,251,100
2,000,000
10,000,000
6,593,500
67,986,100
5,420,400
19,865,000
15,835,000
24,300,000
18,000,700
11,999,300
21,757,800
38,242,200
5,000
12,500,000
23,509,400
100
622,700
3,972,700
1,895,100
5,852,535
5,907,000
15,000,000
4,166,660
4,166,680
4,093,000
10,000,000
3,507,400
198,000
1,294,600
2,500,000
2,500,000
24/11/19
12/11/19
16/12/17
16/12/17
12/11/19
16/12/17
27/03/18
27/03/18
27/03/17
27/03/18
05/11/18
26/12/19
16/11/20
16/11/21
16/11/19
26/03/17
26/03/18
26/03/18
23/09/17
23/09/18
12/11/19
12/11/20
27/05/17
10/12/18
09/11/20
09/11/19
09/11/20
09/11/18
09/11/19
27/05/17
06/04/20
17/06/20
10/09/17
10/09/18
06/04/19
31/03/20
20/02/19
20/02/19
20/02/19
26/05/19
26/05/18
24/11/14
13/11/14
17/12/13
17/12/13
13/11/14
17/12/13
28/03/13
28/03/13
28/03/13
28/03/13
05/11/14
26/12/14
16/11/16
16/11/16
16/11/16
27/03/13
27/03/13
27/03/13
24/09/14
24/09/14
13/11/15
13/11/15
28/05/13
11/12/13
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
28/05/13
06/04/16
17/06/15
10/09/13
10/09/13
06/04/16
31/03/15
20/02/14
20/02/14
20/02/14
27/05/14
27/05/14
4
1
1
12
2
4
12
4
1
1
1
2
2
2
2
2
2
1
1
1
2
1
2
4
2
2
2
2
2
4
2
1
4
4
2
2
4
2
1
2
2
30-01-2017
22-06-2015
04-05-2016
29-01-2015
05-07-2016
23-03-2016
05-10-2016
29-08-2016
29-09-2016
02-12-2016
07-12-2016
05-10-2016
05-07-2016
29-08-2016
21-11-2014
13-02-2015
26-07-2016
10-03-2017
29-08-2016
02-09-2016
19-02-2015
27-07-2016
02-01-2017
20-07-2016
27-07-2016
24-03-2016
30-03-2016
24-03-2016
89.56
97.35
102.62
100.00
100.00
100.00
100.00
100.00
110.64
107.92
100.00
100.00
100.00
100.00
100.00
101.41
118.74
107.00
100.00
100.00
100.00
100.00
100.00
110.27
100.00
100.00
100.00
100.00
100.00
101.93
100.00
100.00
100.00
100.00
98.46
100.00
100.00
100.00
116.02
102.67
102.28
89.35
100.00
110.07
111.04
100.00
100.00
101.00
102.00
102.56
115.18
97.10
100.00
100.00
100.00
100.00
102.51
105.50
107.50
101.91
103.84
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
105.70
100.00
100.00
110.00
102.00
99.88
99.28
102.00
100.00
106.00
100.00
100.00
30/03/17
30/12/17
16/12/17
27/03/17
30/06/17
30/03/17
27/03/17
30/03/17
27/03/17
30/12/17
04/11/17
23/06/17
15/05/17
15/05/17
15/05/17
26/03/17
30/06/17
30/12/17
23/09/17
30/12/17
11/05/17
11/11/17
29/03/17
09/06/17
09/05/17
09/05/17
09/05/17
09/05/17
09/05/17
30/03/17
05/04/17
30/12/17
30/03/17
30/03/17
05/04/17
29/03/17
30/03/17
29/03/17
30/03/17
30/06/17
30/06/17
47
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
UN-CLASSIFIED
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/21D15
LION/BC/17/06/18H14
LION/BC/17/06/17D13.49
LION/BC/17/06/18E13.79
LION/BC/17/06/17G13.75
LION/BD/08/12/19-C2270
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343
SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
ABNS/BC/20/12/18C14.5
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/17B14.25
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/05/10/23-C2321
BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/29/11/17B14.68
BOC/BC/29/11/17A16
BOC/BC/29/11/17C15.25
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
14.75
15.00
14.00
12.38
12.68
13.75
7.85
14.15
14.15
14.35
14.40
14.45
10.50
12.29
8.25
8.60
9.50
14.50
8.50
8.25
9.00
14.25
8.25
11.68
8.00
9.50
7.75
8.00
8.25
11.29
11.29
11.68
13.25
12.75
11.95
11.95
13.75
12.04
16.00
15.25
13.00
12.60
11.51
11.51
13.25
100
100
1000
1000
1000
1000
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
2,500,000
2,500,000
797,600
201,200
201,200
598,200
20,000,000
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
15,394,400
15,000,000
29,299,800
700,200
6,146,400
1,750,200
10,646,300
7,603,500
5,412,500
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
20,405,480
79,981,764
7,836
200
10,200
16,000,000
4,200
59,598,800
397,000
37,843,000
2,155,000
10,000
2,000
12,000,000
26/05/20
26/05/21
17/06/18
17/06/17
17/06/18
17/06/17
08/12/19
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
15/03/19
22/12/17
07/06/18
07/06/18
20/12/18
26/12/18
26/12/17
26/12/19
20/12/17
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
05/10/23
28/12/21
28/12/24
28/12/24
28/12/21
24/10/23
29/11/17
29/11/17
29/11/17
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
27/05/14
27/05/14
17/06/13
17/06/13
17/06/13
17/06/13
08/12/14
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
15/03/16
23/12/14
08/06/15
08/06/15
20/12/13
26/12/14
26/12/14
26/12/14
20/12/13
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
06/10/15
29/12/16
29/12/16
29/12/16
29/12/16
25/10/13
30/11/12
30/11/12
30/11/12
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
2
2
4
4
4
4
2
4
4
4
4
4
2
2
1
2
2
2
2
2
2
2
1
2
4
1
4
1
1
2
2
2
1
1
2
2
1
2
1
2
1
2
2
2
1
13-09-2016
23-09-2016
08-01-2015
08-01-2015
16-11-2015
10-02-2016
10-10-2016
15-06-2015
16-01-2015
12-10-2016
28-02-2017
05-01-2016
12-11-2015
04-07-2016
20-11-2013
18-12-2014
103.00
103.28
1,000.00
1,000.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
99.35
100.00
101.39
100.00
100.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
102.65
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
1,160.48
1,000.00
1,000.00
1,117.59
100.00
111.80
100.00
100.00
100.00
100.00
100.00
100.00
99.97
100.00
94.00
114.06
100.00
100.00
100.00
100.00
100.00
95.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
119.74
100.00
103.39
100.00
100.00
111.85
100.00
100.00
100.00
30/06/17
30/06/17
30/03/17
30/03/17
30/03/17
30/03/17
29/03/17
30/03/17
30/03/17
30/03/17
30/03/17
30/03/17
14/03/17
14/03/17
22/12/17
30/06/17
30/06/17
30/06/17
23/06/17
23/06/17
23/06/17
30/06/17
04/10/17
04/04/17
04/04/17
04/10/17
20/03/17
20/09/17
20/09/17
20/03/17
20/03/17
04/04/17
28/12/17
28/12/17
28/06/17
28/06/17
24/10/17
29/05/17
29/11/17
29/05/17
24/10/17
24/04/17
24/04/17
24/04/17
24/10/17
48
Daily Movements Corporate Debt on 10-03-2017ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
UN-CLASSIFIEDBANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2294-8.81SLFL/BD/20/09/19-C2358-13
SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9
13.25
9.40
9.10
9.50
10.75
8.71
9.00
8.81
13.00
13.50
8.90
100
100
100
100
100
100
100
100
100
100
100
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
101,300
21,288,500
3,610,200
14,219,900
10,780,100
10,000,000
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
20/09/19
20/09/21
24/12/19
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
20/09/16
20/09/16
24/12/14
1
1
1
1
1
4
1
2
1
1
1
15-10-2014
19-08-2015
17-06-2016
28-12-2016
03-12-2015
10-03-2017
13-10-2016
02-07-2015
100.00
101.44
100.00
100.00
100.03
100.00
100.00
100.00
100.00
100.00
100.00
125.55
100.00
100.00
97.02
92.74
90.00
100.00
100.00
98.00
100.00
99.98
24/10/17
09/06/17
09/06/17
30/12/17
30/12/17
30/03/17
30/12/17
30/06/17
19/09/17
19/09/17
30/12/17
49
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. 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!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-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 eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!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 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 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*!!!
DEFINITIONS AND NOTES / 0Hවචන 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< 50
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
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 ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. 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/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=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/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.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 YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh 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
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;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!!!!
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/!
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!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
51