SEC Sri Lanka · EQUITY MARKET / 6,640.57 6,610.46 PRICE INDICES All Share Index This Week Prv. Week EQUITY DETAILS VALUE OF TURNOVER (Rs.) Domestic Purchases Domestic Sales Foreign

EQUITY MARKET /

6,640.57 6,610.46

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

2,191,673,180

911,741,229

736,754,698

2,689,941,365

4,854,240,428

4,077,186,136

1,912,887,072

VOLUME OF TURNOVER (No.)

Domestic

Foreign

255,809,982 242,824,317

238,314,642

17,495,340

184,625,261

58,143,675

TRADES (No.)

Domestic

Foreign

22,087

21,142

945

28,258

26,325

1,933

Listed Companies (No.)

Traded Companies (No.)

2,928,427,878 6,767,127,501

2,016,686,649

277 272

296 295

This Week Prv. Week

05-05-2017fldgia fjf<|fmd< / gq;Fr;re;ij

ñ, o¾Ylhka

tpiyr; Rl;bfs; fuu i;sh ;=<

,e;j thuk;miq.sh i;sh ;=<

fle;j thuk;

ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b

fldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

gl;bay; gLj;jg;gl;l fk;gdpfs;

tpahghuk; epiwTw;w fk;gdpfs;

S&P SL 20 IndexS&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b

3801.69 3786.39

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

4 5

shanika

Stamp

shanika

Stamp

shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

2,928,427,878Equity

Corporate Debt

Government Debt 0

58,333,780

Prv. Week

6,767,127,501

0

109,737,790

BRAC LNKA FNANCE

HUEJAY

AMANA TAKAFUL

BLUE DIAMONDS [X]

PRINTCARE PLC

Company

9.10

35.50

.80

.40

30.00

VWA Prv. WeekClose (Rs.)

16.50

52.30

1.10

.50

36.90

VWA Week Close (Rs.)

7.40

16.80

0.30

0.10

6.90

Change(Rs.)

81.32

47.32

37.50

25.00

23.00

Change%

17.00

55.30

1.20

.60

36.90

High(Rs.)

12.00

35.50

.80

.40

32.70

Low(Rs.)

2,709

6,896

17,162,731

992,760

1,963

No ofShares

33,715.10

353,408.20

17,497,904.90

495,380.10

66,331.80

Turnover (Rs.)

15

125

358

46

17

No of Trades

SELINSINGE B CREASYHARISCHANDRACIFLRADIANT GEMS

Company

1,449.90 1,351.10 2,799.90

.90 28.40

VWA Prv. WeekClose (Rs.)

1,109.10 1,110.50 2,315.40

.80 25.80

VWA Week Close (Rs.)

(340.80)(240.60)(484.50)

(0.10)(2.60)

Change(Rs.)

(23.51)(17.81)(17.30)(11.11)(9.15)

Change%

1,375.10 1,350.00 2,351.00

.90 28.90

High(Rs.)

1,100.00 1,110.50 2,300.00

.80 25.10

Low(Rs.)

292 101 200

1,006,412 4,586

No ofShares

325,363.90 112,400.00 463,076.30 815,130.10 121,782.50

Turnover (Rs.)

42 2 5

101 21

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,640.57 6,228.26ASI 6,640.57 5,974.94 6.62

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 622,828 18,960

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

38,906

22

300

3

2 2

wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

fuu i;sh ;=< miq.sh i;sh ;=<

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;

iud.u m%' n' id i;sfha iudma;sh

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

12.59

1.49

2.63

2,926,912,345,921

12.62

1.47

2.71

2,908,769,393,398

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

fjf<|fmd< m%d.aOkSlrKh re;ij Kjyhf;fk;

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

fk;gdp v.ep.r Kd;ida KbT

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

m%' n' id i;sfha iudma;sh

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 $ Kjy; 5 kjpg;gpoe;j gpizaq;fs;

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

wo jir wdrïNh jif¾ by<u jif¾ my<u jif¾ fjki ]

Mz;Lf;fhd Rl;bfspd; xg;gPL

,d;W tUl Muk;gk; tUlj;jpd; cah;T tUlj;jpd; FiwT tUlhe;j mirT %

EQUITY DETAILS This Week Prv. Weekfldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<

chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

S&P SL 20 3,801.69 3,496.44 3,801.69 3,398.17 8.73

PUBLICATIONS

3

PUBLICATIONS

CSE Weekly 2017-05-05

RIGHTS ISSUES / ��ක� ��ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gz << <<!!!!COMPANY

සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV.

ALLOTMENT

ෙශේෂ මහා සභා �ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!ohiKg<%ohiKg<%ohiKg<%ohiKg<%m<ml<m<ml<m<ml<m<ml<

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF ALLOT.

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

gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!

!!!!

TRADING OF RIGHTS

COMMENCES ON

&'ක� !"(ව ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

LAST DATE OF ACCEPTANCE & PAYMENT

/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!

nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq

Commercial Bank of Ceylon PLC

01 for 10 19th May 2017

22nd May 2017

26th May 2017 01st June 2017 09th June 2017 12th June 2017

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.

Kalamazoo Systems PLC 60 for 01 Dates to be Notified

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

City Housing & Real Estate Company PLC

01 for 02 Dates to be Notified

(Issue Price: Rs. 7.00/-. Working capital requirement)

Pelwatte Sugar Industries PLC 01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.

Issue Price: Rs 18.00. To raise capital considering that the net assets of the company is less than half of its stated capital. )

Raigam Wayamba Salterns PLC


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

Kotagala Plantations PLC 02 for 01 Dates to be Notified

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

Swadeshi Industrial Works PLC


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

Adam Capital PLC 02 for 01 Dates to be Notified

(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority, to enhance the working capital of such subsidiaries.)

Adam Investments PLC 01 for 01 Dates to be Notified

(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC, Adam Apparel (Pvt) Ltd, Network communications (Pvt) Ltd, in order of priority, to enhance the working capital of such companies, after deduction of expenses pertaining to issue.)

Lankem Developments PLC 01 for 01 Dates to be Notified

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

Hatton National Bank PLC

01 for 06 (One New Ordinary Voting share for every Six Voting shares held & One new Non-Voting share for every six Non-Voting shares Held.

Dates to be Notified

(Issue Price-Voting Rs. 220/- Non-Voting Rs. 190/= To strengthen the Capital Base/ Balance sheet of the bank & to support the overall business growth of the bank.

PUBLICATIONS

4

PUBLICATIONS


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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF

ALLOTMENT

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

gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!

!!!!

TRADING OF RIGHTS

COMMENCES ON &'ක� !"(ව

ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

LAST DATE OF

ACCEPTANCE

& PAYMENT

/ගැ1ම සහ ෙග�ම

සඳහා අවස4 �නය

ogiMh<heogiMh<heogiMh<heogiMh<heUUUU!!!!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!nElkqg<gnElkqg<gnElkqg<gnElkqg<gh<hMl<!h<hMl<!h<hMl<!h<hMl<!

-Xkqk<kqg-Xkqk<kqg-Xkqk<kqg-Xkqk<kqgkq/kq/kq/kq/

Amana Bank PLC 01 for 01 Dates to be Notified

Issue Price Rs. 3.80 to raise the core capital of the bank to Rs. 7.5 bn by 30th June 2017, as required by the CBSL, being the immediate requirement of the Bank and to meet Capital Adequacy requirement in line with the growth of the business. It is intended to facilitate the increase of the core capital up to Rs. 10 B, to be in line with the requirements of CBSL by 01st January 2018.

Lankem Ceylon PLC


Issue Price Rs. 40.00 to raise funds to settle intercompany borrowings and for working capital requirements.

Summit Finance PLC


Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.

gRIGHTS 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/!

DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << <<!!!!COMPANY


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<!zihl<!zihl<!zihl<!)'hi*)'hi*)'hi*)'hi*

FINAL/INTERIM

අවසාන/අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/ -jmg<giz-jmg<giz-jmg<giz-jmg<giz

SHAREHOLDER’S MEETING

ෙකොටස් &'ය4ෙ; �ස්�ම

hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF PAYMENT

ෙග�ම <=කරන �නය

ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq

Ceylon Tobacco PLC 6.00( Divdend less 10%

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

Chevron Lubricants Lanka PLC 5.50 First Not Applicable 03-05-2017 16-05-2017

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

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

Ceylon Tea Brokers PLC 0.175 Interim Not Applicable 04-05-2017 17-05-2007

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

Commercial Development Company PLC

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

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

Bairaha Farms PLC 4.00 Second Interim Not Applicable 12-05-2017 23-05-2017

The Lanka Hospitals Corporation PLC

1.00 Final Not Applicable 15-05-2017 24-05-2017

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

Sanasa Development Bank PLC 2.50 (Subject to 10%

dividend Tax) Final 30-05-2017 31-05-2017 09-06-2017

Union Chemicals Lanka PLC 11.00 Final 01-06-2017 02-06-2017 09-06-2017

Guardian Capital Partners PLC 0.25 (Not Subject to Tax) First & Final 02-06-2017 05-06-2017 14-06-2017

Piramal Glass Ceylon PLC 0.26 First & Final 30-06-2017 03-07-2017 11-07-2017

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

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

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

PUBLICATIONS

5

PUBLICATIONS


CAPITALIZATION OF RESERVES / සං9ත පා3ධ<කරණය / &zkelig<gz&zkelig<gz&zkelig<gz&zkelig<gz << << COMPANY

සමාගම gl<heq

PROPORTION

සමා�පාතය uqgqkisivl

GENERAL MEETING / ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම

ohiKg<%m<ml< /!yKg<gl<

XC

DATE / 4නය / Kqgkq

Harischandra Mills PLC 01 for 01 To be notified

One new share for every one share held. Tokyo Cement Company (Lanka) PLC 01 for 05 To be notified

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

COMPANY


EGM

,ෙශේෂ මහා සභා �ස්�ම uqOsm!!

ohiKg<%m<ml<!

SUB-DIVISION BASED ON SHAREHOLDING AS AT

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

PERIOD OF DEALING SUSPENSION

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

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 4නය

ui<k<kg!Nvl<hk<kqgkq

Kalamazoo Systems PLC Dates to be notified

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

Kotagala Plantations PLC Dates to be notified

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

SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY


PROPORTION

සමා�පාතය uqgqkisivl

SHAREHOLDER’S MEETING

ෙකොටස් ��ය�ෙ3 �ස්�ම hr<GkivI!%m<ml<

XD DATE / 4නය / Kqgkq

CONSIDERATION (RS.) අෙAHIත ලාභය (K.)

gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*

Sanasa Development Bank PLC 1 for 22.85333333 30-05-2017 31-05-2017 Rs. 5.00

MANDATORY OFFERS / අ�වාMය අMපණය ඉ4Oප 2D� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU

OFFEROR අMපණය කර�නා ogijm!Ljehuv<

SECURITY

P��පත பிைண

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන 4නය

nxquqg<gh<hm<m!kqgkq

OFFER PERIOD ඉ4Oප කර� ලබන කාල

පOQෙRදය ogijm!LjeU!kuj{g<!

gizl<

OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ4Oප කරන �ල ((((K....) hr<gqx<gie!ogijm!LjeU!

uqjz)'hi/*

D. R. Investment (Pvt) LTD AGAL. N0000 30th March 2017 04th April 2017 to 26th May 2017

Rs. 18.00

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

PUBLICATIONS

6

PUBLICATIONS


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

COMPANY සමාගම gl<heq

INITIAL DATE OF TRANSFER

1U�ම Vයා මක W

4නය lix<xh<hm<m!kqgkq

REASON ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2016.

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

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

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

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

Central Investments & Finance PLC

10-Sep-2013

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

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

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

PC House PLC

05-June-2014

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

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


PC Pharma PLC

05-June-2014

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

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


Agalawatte Plantations PLC

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

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

Entrust Securities

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

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

Blue Diamonds Jewellery Worldwide PLC

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

Huejay International Investments PLC

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

Standard Capital PLC 27-Sep-2016

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

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

Swarnamahal Financial Services PLC

19-Jan-2017

• In view of several significant issues (which are set out in the SEC directive dated 18th January 2017), the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a), 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules

PUBLICATIONS

7

PUBLICATIONS


DEALING SUSPENDED COMPANIES/ග�ෙද� 2Dම අ �Fවා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY


EFFECTIVE DATE

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

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

06-Oct-2008 Trading suspended pursuant to a request made by the company, based on the Stay Order issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.

Hotel Developers (Lanka) PLC

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

Pelwatte Sugar Industries PLC(Under Liquidation)

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

Touchwood Investments PLC (Under Liquidation)

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

Orient Garments PLC 06-April-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.

Distilleries Company of Sri Lanka PLC

03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.

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

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

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

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

Metropolitan Resource Holdings PLC

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

TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Dම තාවකාUකව අ �Fවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංY 4නය/

osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<

Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.

PUBLICATIONS

8

PUBLICATIONS


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

COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq

DATE 4නය kqgkqkqgkqkqgkqkqgkq

VENUE ස්ථානය -ml<-ml<-ml<-ml<

TIME ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

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

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

10.00 a.m.

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

10.45 a.m.

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

10.00 a.m.

Dialog Axiata PLC 09-05-2017 The Grand Ballroom, Waters Edge, No. 316, Ethul Kotte Road, Battaramulla.

03.30 p.m.

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


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

10.00 a.m.

Amana Takaful PLC 19-05-2017 Committee Room B, BMICH, Bauddhaloka Mawatha, Colombo 07. 02.15 p.m.

Amana Takaful Life PLC 19-05-2017 Committee Room B, BMICH, Bauddhaloka Mawatha, Colombo 07. 03.00 p.m.

Sri Lanka Telecom PLC 24-05-2017 Kings Court, Cinnamon Lakeside Hotel Colombo, No. 115, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.

10.00 a.m.

E-Channelling PLC 24-05-2017 Saffron Room of BMICH, Bauddhaloka Mawatha,Colombo 07. 02.00 p.m.

Indo-Malay PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 09.00 a.m.

Selinsing PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 11.00 a.m.

Good Hope PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 02.00 p.m.

Shalimar (Malay) PLC 26-05-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 04.00 p.m.

Sanasa Development Bank PLC 30-05-2017 Uththamavi Hall, Sanasa Campus Limited, Paragammana, Hettimulla, Kegalle.

09.00 a.m.

Union Chemicals Lanka PLC 01-06-2017 Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, 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.

03.30 p.m..

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

10.30 a.m.

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

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

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

03.30 p.m.

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

10.00 a.m.

PUBLICATIONS

9

PUBLICATIONS


LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ?ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙAදනය hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!


DATE 4නය kqgkq

VENUE ස්ථානය -ml<

TIME ෙ!ලාව Ofvl<

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

10.30 a.m.

Commercial Bank of Ceylon PLC 19-05-2017 Galadari Hotel, Grand Ballroom, No. 64, Lotus Road, Colombo 01. 02.00 p.m.

Vidullanka PLC 26-05-2017 National Chamber of Commerce, No. 450, D. R. Wijewardena Mawatha, Colombo 10.

10.00 a.m.

ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMEBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 B වසර සඳහා වා9Cක වා9තා / )3127312731273127....23232323....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!


Amana Takaful Life PLC

Amana Takaful PLC

ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017/ (2017201720172017----03030303----31313131)වැ! �න අවස4 B වසර සඳහා වා9Cක වා9තා / )3128312831283128....14141414....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!


Good Hope PLC

Indo Malay PLC

Shalimar (Malay) PLC

Selinsing PLC

INTERIM FINANCIAL STATEMENTS FOR THE QUARTER ENDED (31-03-2017) / (31-03-2017) 4ෙන� අවස� W කාලය සදහා අ�K

\ල& පකාශන (3128.14.42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!!


Good Hope PLC

Indo Malay PLC

Shalimar (Malay) PLC

Selinsing PLC

National Development Bank PLC

Tokyo Cement Company (Lanka) PLC

The Lighthouse Hotel PLC

DFCC Bank PLC

People’s Leasing & Finance PLC

R I L Property Limited

Sampath Bank PLC

UNAUDITED INTERIM FINANCIAL STATEMENTS FOR THE THREE (3) MONTHS ENDED (31-03- 2017 ) ගණනය ෙනොකළ (2017-03-

31) වැ� 4න අවස� W මාස 3 කාලය සඳහා අ(7 FලG පකාශන (2017-03-31) -z<!LcujmBl<!4!lik!gizk<kqx<gie!g{g<gib<Ug<G!dm<hMk<kh<hmik!fqkqg<%x<Xg<gt<! !


R I L Property Limited

PUBLICATIONS

10

PUBLICATIONS


ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 B වසර සඳහා වා9Cක වා9තා / )3127312731273127....23232323....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!


E-Channelling PLC

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

අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<

ANNOUNCEMENT

�ෙ!දනය nxquqk<kz<

DATE

4නය kqgkq

CSE CIRCULAR R I L Property Limited (Company) - Initial Public Offering The shares of the above Company would be listed on the Main Board of the CSE and will be classified under the Land and Property sector. The details pertaining to the listing are as follows:

Type Security Code ISIN Total no. of shares to be listed

To be listed with effect from

Ordinary Voting Shares RIL-N-0000 LK0452N00009 600,000,000 04th May 2017

28-04-2017

Notification on the listing of shares

Date : 02nd May 2017 Senkadagala Finance PLC (''The Company") - Rights Issue 2017 Number of Ordinary shares:

Provisionally Allotted Allotted /Listed

7,247,506 7,247,506

1. Amount:

Estimated to be raised(Rs./-) Raised (Rs. /-)

579,800,480 579,800,480

2. Proportion : 1:9 3. Consideration (Rs.) : Rs. 80 4. Date listed : 02nd May 2017

02-05-2017

PUBLICATIONS

11

PUBLICATIONS


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

!!!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT RECEIVED DATE

!ෙAදනය ලැMන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq

Namal Acuity Value Fund Net Asset Value 02-05-2017

Arpico Insurance PLC Annual General Meeting 02-05-2017

AIA Insurance Lanka PLC Change of Registered Corporate Address to AIA Towers. 92, Dharmapala Mawatha, Colombo 07 with effect from 09th May 2017.

02-05-2017

Candor Opportunities Fund Net Asset Value 02-05-2017

Asia Siyaka Commodities PLC Corporate Disclosure 02-05-2017

Eden Hotel Lanka PLC Related Party Transactions 03-05-2017

R I L Property Limited Appointment of Registrar to M/s P W Corporate Secretarial (Pvt) Ltd with effect from 02nd May 2017.

03-05-2017

Merchant Bank of Sri Lanka & Finance PLC Debenture Issue 03-05-2017

Vidullanka PLC Circular to Shareholders 03-05-2017

Amana Bank PLC Rights Issue 03-05-2017

Three Acre Farms PLC Annual General Meeting 03-05-2017

Ceylon Grain Elevators PLC Annual General Meeting 03-05-2017

Taprobane Holdings PLC Corporate Disclosure 04-05-2017

Lankem Ceylon PLC Rights Issue 04-05-2017

Panasian Power PLC Disclosure by SC Securities (Pvt) Ltd Re: Purchase of Panasian Power PLC shares by their client

04-05-2017

Summit Finance PLC Rights Issue 04-05-2017

R I L Property Limited Disclosure in Terms of Rule 708 of the Listing Rules of the Colombo Stock Exchange

04-05-2017

Lankem Ceylon PLC Corporate Disclosure 05-05-2017

PUBLICATIONS

12

PUBLICATIONS


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

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

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

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

*Please note that Mr. W. de Silva & Mr. S. Deshapriya will continue to serve the Board as Executive Directors.

**Mr. D. Wirasekara will carry the designation as Director/Chief Executive Officer.

COMPANY


NAME OF DIRECTOR

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

NATURE OF THE DIRECTORSHIP

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

ANNOUNCEMENT RECEIVED

DATE

!ෙAදනය ලැMන �නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!

ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq

NATURE OF TRANSACTIO

N

ග�ෙද�ෙA ස්වභාවය

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

Asia Asset Finance PLC Mr. H. L. L. M. Nanayakkara Chairman 28-04-2017 Sale

Softlogic Holdings PLC Mr. A. K. Pathirage Chairman/Managing Director 02-05-2017 Purchase

Odel PLC Mr. A. K. Pathirage Chairman 02-05-2017 Purchase


Ms. P. M. K. Gamage Executive Non-Independent Director 02-05-2017 Purchase


Ms. P. M. K. Gamage Executive Non-Independent Director 02-05-2017 Sale

On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 02-05-2017 Purchase

Softlogic Capital PLC Mr. A. K. Pathirage Chairman 03-05-2017 Purchase


Mr. J. Durairatnam Managing Director 03-05-2017 Disposal

Adam Capital PLC Dr. A. A. S. Gulamhusein Executive Director 03-05-2017 Sale

Asia Asset Finance PLC Mr. H. L. L. M. Nanayakkara Chairman 04-05-2017 Sale

Vidullanka PLC Mr. R. Sangani Managing Director 04-05-2017 Purchase

The Kandy Hotels Company (1938) PLC

Mr. L. Samarasinghe Executive Director

04-05-2017 Sale Mr. S. Gardiner Chairman

Mr. L. Samarasinghe Executive Director

NAME OF DIRECTOR

අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංY 4නය osz<ZhcbiGl<!

kqgkq

Mr. W. de Silva * Chief Executive Officer Ceylon Tea Brokers PLC

01-05-2017 Mr. S. Deshapriya* Chief Operating Officer

Mr. N. Fernando Chairman First Capital Holdings PLC 01-05-2017

Mr. E. Perera

Chairman

Dunamis Capital PLC 01-05-2017 Kelsey Developments PLC

Mr. D. Wirasekara** Executive Non-Independent Dircetor First Capital Holdings PLC 01-05-2017

PUBLICATIONS

13

PUBLICATIONS


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

RETIREMENTS/ශාම ගැ1�/Yb<U!ohxz<gt!

NAME OF DIRECTOR

අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංY 4නය osz<ZhcbiGl<!

kqgkq

Mr. S. N. P. Palihena Director Softlogic Finance PLC 02-12-2016

Messrs. B. D. A. Perera Independent Non-Executive Directors

Hayleys Fibre PLC

24-04-2017 Messrs. N. Udage

Ms. K. C. Silva Non-Executive Director Swisstek (Ceylon) PLC 27-04-2017

Mr. N. H. T. I. Perera Director HNB Assurance PLC 27-04-2017

NAME OF DIRECTOR අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION තන�ර Hkuq


EFFECTIVE DATE වලංY 4නය

osz<ZhcbiGl<!kqgkq

Mr. S. M. G. Jayarathne Director Housing Development Finance Corporation Bank of Sri Lanka

28-04-2017

Ms. M. Mathews

Chairman /Director

First Capital Holdings PLC

30-04-2017 Dunamis Capital PLC

Kelsey Developments PLC

First Capital Treasuries PLC

Mr. N. S. Welikala Independent Non-Executive Director

National Development Bank PLC 30-04-2017

PUBLICATIONS

14

PUBLICATIONS


Media Release May 04, 2017

RIL Property Limited makes CSE trading debut

RIL Property Limited (RIL) rang the opening bell to commence trading and celebrate the listing of its shares on the Colombo Stock Exchange (CSE) today. RIL is an owner, developer and manager of Grade ‘A’ commercial office space in select core markets in Colombo. Chairman Mr. Sunil Wijesinha, CEO/Executive Director Mrs. Hiroshini Fernando and members of the Board of Directors and Senior Management of RIL Property Limited were present at the ceremony, which was also attended by senior representatives of the Lead Managers to the Issue Commercial Bank of Ceylon PLC and Joint Managers to the Issue NDB Investment Bank Limited. CSE Chairman Mr. Vajira Kulatilaka, CSE Director Mr. M. R. Prelis, CSE Chief Operating Officer Mr. Renuke Wijayawardhane and the Senior Management of CSE were also present at the event. CSE Chairman Mr. Vajira Kulatilaka speaking at the event commended RIL for growth achieved over the years, and noted the listing of the company as a valued addition to the CSE, particularly considering the growing property development industry that it represents. Mr. Kulatilaka went on to note the importance of protecting the company’s minority shareholders, and urged the leadership of RIL to consider the best interests of the investors that have placed a trust in the company. Speaking on behalf of RIL, Chairman Mr. Sunil Wijesinha expressed the company’s appreciation to the CSE, the managers of the listing, investors and all other parties involved for assisting RIL through the process. Mr. Wijesinha went on to state that the company will endeavor to work for the benefit of its shareholders through transparency and governance driven procedures and expressed the commitment of the company’s leadership towards achieving further growth in future. RIL Property Limited focuses on offering multi-faceted real estate solutions including facilities management, leasing, land acquisition, construction management services, consulting and strategic investment.

PUBLICATIONS

15

PUBLICATIONS


Media Release May 04, 2017

Mr. Ray Abeywardena appointed as the New Chairman at CSEMr. Ray Abeywardena appointed as the New Chairman at CSEMr. Ray Abeywardena appointed as the New Chairman at CSEMr. Ray Abeywardena appointed as the New Chairman at CSE

The Colombo Stock Exchange (CSE) is pleased to announce the appointment of Mr. Ray Abeywardena as the Chairman of the Board of Directors of the CSE with effect from 5th May 2017. Mr. Abeywardena succeeds Mr. Vajira Kulatilaka, who steps down as the Chairman on the conclusion of the customary three year term.

Mr. Ray Abeywardena is the Managing Director of Acuity Partners (Pvt) Ltd and has over 30 years of extensive experience in the Sri Lankan Capital Market, primarily as a Stock Broker and since 2009 as an Investment Banker. Having begun his career as a Trainee Stock Broker in 1986 at Forbes & Walker Ltd, he progressively moved up the corporate ladder and was appointed as the Managing Director of the firm in 1998. In 2001, he was instrumental in setting up DFCC Stockbrokers (Pvt) Ltd and served as Managing Director/CEO of the Firm. With the formation of Acuity Partners (Pvt) Ltd in 2009, he was appointed CEO of the Firm and since 2012 serves as the Managing Director. Mr. Abeywardena has participated in many Investment Forums both locally and internationally and has served on various sub-committees of the Colombo Stock Exchange. He was appointed to the Board of Directors of the Colombo Stock Exchange in 2013 and presently serves on the sub-committees pertaining to Market Development, Risk & Audit and Rules. He is also a past Chairman of the Colombo Stock Brokers Association. Mr. Abeywardena is presently the Chairman of Acuity Stockbrokers (Pvt) Ltd and Acuity Securities Ltd. He also serves as a Director on the Boards of Lanka Ventures PLC, Soft Logic Life Insurance PLC, Guardian Acuity Asset Management Ltd, LVL Energy Fund Ltd and the Central Depository Systems (Pvt) Ltd. Mr. Abeywardena is a member of the Chartered Institute of Marketing (UK) and holds a Master’s Degree in Business Administration from the University of Wales.

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

BRAC LNKA FNANCE

COLOMBO TRUST

327.30

58.50

180.00

1.50

8.70

67.00

58.00

90.00

1,640.00

855.00

145.00

116.00

122.90

26.60

49.00

230.00

194.70

68.90

16.50

42.50

124.90

88.00

13.00

142.00

1.10

78.10

18.90

21.40

15.00

18.10

0.70

0.30

271.80

105.80

92.00

58.10

20.20

5.20

2.70

150.20

15.00

64.00

28.50

3.60

1.50

0.80

459.90

15.10

48.60

9.10

12.00

327.30

57.30

177.50

1.50

8.60

68.50

56.00

97.00

1,584.00

835.90

145.50

117.00

124.00

27.10

48.10

231.00

190.00

65.40

16.50

42.10

128.60

84.40

14.70

147.00

1.20

79.50

20.00

21.50

15.10

18.90

0.80

0.30

274.80

109.10

92.10

59.00

20.70

5.30

2.80

159.80

15.10

64.90

34.20

3.70

1.60

1.10

459.90

15.50

50.10

16.50

12.40

325.00

58.60

205.00

1.50

8.80

69.00

59.50

97.40

1,640.00

890.00

146.00

117.50

125.00

27.50

48.50

233.00

194.00

69.80

16.70

42.90

129.00

89.90

14.80

148.00

1.20

79.50

20.10

23.70

16.20

19.00

0.80

0.40

276.00

111.50

92.50

59.00

20.70

5.50

3.00

159.90

15.20

65.00

34.90

3.80

1.60

1.20

480.00

16.50

51.50

17.00

13.00

325.00

57.00

175.10

1.40

8.10

65.10

56.00

90.00

1,500.00

826.00

142.10

115.50

120.60

24.90

47.00

228.50

188.00

65.00

16.30

42.00

124.00

80.10

13.00

141.50

1.10

76.70

18.80

21.00

15.00

18.00

0.70

0.30

269.40

105.00

88.50

58.00

19.60

5.10

2.70

150.50

14.80

63.20

29.90

3.60

1.40

0.80

460.00

14.30

46.50

12.00

12.10

1

37

9

83

77

105

12

342

35

43

224

90

148

256

13

61

36

45

105

10

60

131

494

238

45

56

204

128

12

196

79

31

165

128

33

113

100

87

76

15

119

55

112

35

50

358

3

40

142

15

26

1

1,505

418

4,517,690

41,269

97,787

35,496

1,254,804

3,389

1,102

676,430

138,193

70,526

192,820

11,761

291,188

72,857

37,342

350,497

6,004

74,832

112,993

3,604,719

158,934

493,436

82,641

1,781,954

273,941

2,639

944,945

5,070,807

1,734,914

91,707

128,244

38,912

288,002

487,308

429,151

346,533

5,404

623,642

40,511

12,347

87,213

687,668

17,162,731

7

70,742

67,360

2,709

18,760

325.00

86,492.20

74,718.30

6,751,535.00

347,983.80

6,613,298.00

1,988,206.40

115,469,104.20

5,440,812.00

932,829.60

98,045,382.60

16,047,446.00

8,698,442.80

5,096,366.60

564,627.00

67,154,743.60

13,839,142.60

2,481,558.10

5,771,627.90

252,732.40

9,424,850.20

9,662,986.70

48,927,842.40

22,956,917.60

545,234.50

6,417,042.30

35,341,771.70

5,869,453.30

40,398.70

17,399,000.10

4,003,541.00

524,475.10

25,111,518.90

13,679,601.50

3,539,234.90

16,902,922.50

9,771,757.70

2,288,443.70

988,378.70

842,503.40

9,302,260.10

2,597,734.20

403,791.60

320,688.20

1,032,103.50

17,497,904.90

3,260.00

1,092,792.10

3,275,308.30

33,715.10

234,398.60

354.90

1,300.00

240.00

1.70

13.50

91.00

79.90

250.00

1,720.00

938.00

151.90

120.00

170.00

34.80

64.00

236.50

203.90

69.80

18.70

53.70

134.00

93.00

16.50

199.90

2.10

88.90

27.70

23.70

25.00

20.10

0.90

0.40

285.00

154.00

101.00

71.00

23.60

9.50

4.30

165.00

18.90

71.60

69.90

5.00

1.90

1.20

500.00

17.00

73.50

17.00

13.00

250.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

0.00

700.00

120.10

102.30

110.00

18.40

34.00

206.00

0.00

52.00

14.70

38.00

116.00

59.00

10.60

126.90

0.90

71.20

14.80

16.20

9.40

15.30

0.40

0.20

227.60

95.20

83.50

51.50

16.60

4.60

1.80

127.00

13.10

55.20

23.00

3.40

1.10

0.60

400.00

11.30

40.00

9.10

9.10

Company Name Prv. Week'sClose Price

(Rs.)

Cur. Week'sClose Price

(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

(1.20)

(2.50)

0.00

(0.10)

1.50

(2.00)

7.00

(56.00)

(19.10)

0.50

1.00

1.10

0.50

(0.90)

1.00

(4.70)

(3.50)

0.00

(0.40)

3.70

(3.60)

1.70

5.00

0.10

1.40

1.10

0.10

0.10

0.80

0.10

0.00

3.00

3.30

0.10

0.90

0.50

0.10

0.10

9.60

0.10

0.90

5.70

0.10

0.10

0.30

0.00

0.40

1.50

7.40

0.40

Change in Price During

the week(Rs.)

Price changes during the week 01-05-2017 to 05-05-2017

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

16

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

Softlogic Life

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

DILMAH CEYLON

HARISCHANDRA

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

HAYCARB

44.90

2.80

2.70

12.70

10.80

13.30

5.20

35.40

29.40

20.80

35.00

0.90

1.10

175.40

202.20

989.90

930.00

340.20

620.50

2,799.90

290.70

470.00

124.50

2,302.30

3.00

21.00

17.30

29.40

128.20

600.00

5.80

155.00

2.10

1.30

2.10

25.70

75.30

3.00

41.60

64.90

84.70

70.00

155.00

44.00

2.80

2.80

13.50

11.50

13.50

5.20

34.10

28.90

21.00

35.00

0.80

1.10

172.50

207.50

985.00

925.50

340.00

620.50

2,315.40

269.90

462.40

122.00

2,300.10

3.10

20.20

16.60

30.00

124.00

600.00

5.70

155.00

2.00

1.30

2.30

26.60

83.40

3.00

42.70

61.20

85.90

70.00

150.00

45.50

3.00

2.80

13.50

12.50

14.50

5.40

35.40

29.40

21.20

36.00

0.90

1.10

175.90

208.00

990.00

940.00

340.00

649.90

2,351.00

310.00

469.00

122.00

2,310.00

3.10

21.00

18.90

31.70

132.50

640.00

6.00

159.00

2.20

1.40

2.50

26.70

84.00

3.20

43.20

65.10

86.00

72.00

154.90

43.00

2.80

2.60

12.70

11.00

13.30

5.10

34.00

28.90

20.50

36.00

0.80

0.90

172.50

200.50

970.00

910.00

330.00

621.00

2,300.00

225.60

0.00

122.00

2,289.90

3.00

20.00

16.60

29.60

123.00

640.00

5.60

154.00

2.00

1.20

2.20

25.40

75.00

3.00

40.30

61.20

84.00

66.30

150.00

300

26

86

29

113

26

46

32

10

162

1

101

78

62

41

28

139

5

2

5

149

13

7

40

84

17

7

6

156

1

105

7

57

11

116

374

172

62

271

13

26

14

21

106,985

40,619

825,135

41,560

142,063

111,307

191,598

89,223

2,310

439,504

1

1,006,412

417,065

10,593

23,143

177,294

6,690

691

2

200

2,997

174,482

3,005

1,225

390,415

13,825

2,542

3,648

141,792

1

197,901

1,027

355,690

36,401

851,418

3,261,349

335,102

446,272

325,741

7,408

10,317

2,071

11,245

4,699,854.70

113,993.40

2,283,270.30

531,936.50

1,640,583.70

1,555,776.40

997,902.20

3,034,455.00

66,904.50

9,125,146.10

36.00

815,130.10

445,448.40

1,839,125.70

4,773,984.60

174,958,459.00

6,148,584.10

234,840.00

1,270.90

463,076.30

798,429.60

81,111,755.00

366,610.00

2,816,506.00

1,177,670.10

279,683.70

42,810.20

109,395.90

18,092,180.10

640.00

1,145,481.00

159,178.00

723,564.00

44,841.40

1,962,529.60

85,543,952.00

25,925,140.50

1,348,860.90

13,595,441.70

478,111.30

883,923.10

141,216.50

1,695,965.80

77.00

4.20

3.50

19.40

21.00

21.00

6.50

46.90

35.00

24.90

38.00

2.30

2.00

198.00

208.00

1,140.00

1,000.00

480.00

850.00

3,000.00

310.00

509.90

135.00

2,445.00

3.80

24.10

22.40

36.10

152.00

799.90

9.50

199.00

4.50

2.80

2.60

27.70

110.00

5.80

48.00

69.50

105.00

81.90

180.00

39.00

2.40

1.90

11.10

9.00

10.40

4.60

29.00

20.40

18.50

28.00

0.40

0.60

150.00

150.00

797.00

460.00

300.00

565.00

2,150.20

0.00

0.00

100.00

1,930.10

2.60

16.70

14.30

20.00

115.10

556.00

3.80

142.00

1.70

1.00

1.80

21.70

65.30

2.20

32.50

53.10

80.00

60.00

140.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.90)

0.00

0.10

0.80

0.70

0.20

0.00

(1.30)

(0.50)

0.20

0.00

(0.10)

0.00

(2.90)

5.30

(4.90)

(4.50)

(0.20)

0.00

(484.50)

(20.80)

(7.60)

(2.50)

(2.20)

0.10

(0.80)

(0.70)

0.60

(4.20)

0.00

(0.10)

0.00

(0.10)

0.00

0.20

0.90

8.10

0.00

1.10

(3.70)

1.20

0.00

(5.00)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



17


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

INDUSTRIAL ASPH.

LANKEM CEYLON

MORISONS

MORISONS[NON-VOTING]

MULLERS

UNION CHEMICALS

PC PHARMA

STANDARD CAPITAL

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

ADAM CAPITAL

ADAM INVESTMENTS

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

CEYLON LEATHER

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

320.00

58.50

384.00

320.00

1.10

600.00

0.20

60.00

64.50

156.00

175.00

24.00

6.50

20.20

285.90

118.00

161.10

69.40

8.80

13.50

51.10

0.80

0.70

1.90

1.70

4.30

18.70

64.50

16.90

24.60

40.00

58.80

65.10

22.30

8.50

36.90

14.00

10.40

96.00

19.50

48.00

5.80

320.00

55.00

384.00

320.00

1.20

600.00

0.20

60.50

64.00

160.00

175.00

24.50

6.60

22.30

284.80

116.00

163.30

69.00

8.80

13.80

52.50

0.90

0.80

1.80

1.80

4.70

19.00

68.30

16.90

24.60

40.00

60.00

68.00

20.60

8.40

36.00

14.00

10.20

97.40

20.00

47.50

5.90

329.00

57.40

380.00

321.00

1.20

625.00

0.30

69.00

66.00

165.00

179.60

24.90

6.60

23.00

288.00

118.60

164.00

69.50

8.90

13.80

52.50

0.90

0.80

1.90

1.90

5.10

19.20

68.60

17.20

24.90

40.00

60.00

68.00

21.90

8.90

37.00

14.40

10.40

99.50

20.50

48.00

6.10

300.00

55.00

380.00

321.00

1.10

619.90

0.20

60.20

64.00

153.00

170.60

23.00

6.40

20.00

281.00

116.00

157.50

68.00

8.70

13.00

50.10

0.70

0.70

1.70

1.60

4.70

18.10

65.00

16.50

22.90

39.50

59.00

64.50

20.50

8.40

35.50

13.00

10.10

95.00

19.50

47.10

5.80

2

7

3

1

54

2

40

20

43

30

7

54

44

137

60

28

486

162

67

100

16

129

41

154

192

83

95

58

455

34

21

28

22

22

49

25

31

42

21

42

14

83

3

1,122

10

4

706,942

2

245,040

3,111

25,757

31,068

231

137,801

156,138

2,228,863

39,788

41,815

1,170,521

1,366,305

206,530

223,735

5,861

2,336,103

644,855

2,409,569

5,411,044

103,186

177,108

21,483

1,196,579

12,719

4,037

18,467

9,042

9,861

47,623

5,107

39,098

12,262

2,221

82,654

3,606

114,392

958.00

61,762.80

3,800.00

1,284.00

778,256.50

1,244.90

60,784.40

188,285.30

1,665,272.20

4,959,506.00

40,605.20

3,310,461.10

1,019,373.40

48,989,678.90

11,367,084.30

4,894,808.50

188,969,436.30

94,298,181.30

1,820,705.80

2,964,894.30

306,245.90

1,878,193.00

452,951.00

4,339,330.10

9,598,832.60

498,370.40

3,337,033.70

1,443,812.30

20,185,705.80

311,884.10

160,805.50

1,105,743.00

601,292.50

206,567.00

409,274.10

182,184.70

546,377.50

124,907.80

213,200.10

1,655,291.90

172,766.20

679,639.80

377.00

95.00

400.00

380.00

1.50

650.00

0.40

100.00

86.00

165.00

299.00

29.70

7.70

25.00

309.00

120.00

165.00

69.50

9.20

15.50

58.80

2.10

2.90

1.90

1.90

5.40

23.00

85.00

21.10

27.00

64.00

63.00

73.50

36.50

15.00

54.00

19.80

12.90

124.90

25.00

71.80

8.70

276.00

40.00

321.00

254.40

0.90

496.00

0.20

54.00

55.00

114.00

150.10

0.00

5.60

17.50

255.00

85.00

133.90

54.90

7.50

11.70

0.00

0.70

0.50

0.80

1.20

3.20

16.20

50.10

13.20

19.00

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

91.00

17.00

41.90

4.70


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

(3.50)

0.00

0.00

0.10

0.00

0.00

0.50

(0.50)

4.00

0.00

0.50

0.10

2.10

(1.10)

(2.00)

2.20

(0.40)

0.00

0.30

1.40

0.10

0.10

(0.10)

0.10

0.40

0.30

3.80

0.00

0.00

0.00

1.20

2.90

(1.70)

(0.10)

(0.90)

0.00

(0.20)

1.40

0.50

(0.50)

0.10


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



18

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

DEFAULT

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTL

RENUKA CITY HOT.

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS KALPITIYA

CITRUS WASKADUWA

FORTRESS RESORTS

LIGHTHOUSE HOTEL

MARAWILA RESORTS

PEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS

DURDANS[NON-VOTING]

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

11.00

17.10

21.00

1,449.00

30.10

300.00

24.70

55.00

23.70

60.00

1.30

8.50

1.00

14.70

3.10

4.10

13.30

54.00

2.50

34.00

20.10

22.60

89.00

25.70

9.80

90.00

74.30

66.00

4.60

1.80

29.20

110.00

47.80

76.70

12.00

75.00

25.50

18.50

85.00

42.10

5.70

10.90

16.60

20.50

1,449.00

28.30

299.90

23.30

54.00

23.00

63.50

1.40

8.50

1.10

14.50

3.00

4.00

13.70

54.00

2.50

34.00

20.10

24.00

92.30

25.40

9.70

90.00

72.00

66.80

4.70

1.80

29.00

109.00

46.00

83.00

12.10

73.00

26.00

18.10

95.00

40.80

6.20

11.00

17.40

20.90

1,539.00

31.00

300.00

25.00

54.60

24.60

64.00

1.40

9.10

1.10

15.00

3.20

4.10

13.80

56.90

2.70

34.00

20.10

24.40

93.00

26.00

9.90

90.00

74.00

68.00

4.80

1.90

30.70

110.00

47.10

90.00

12.40

80.00

26.10

19.80

105.00

43.00

6.70

10.50

16.60

20.00

1,440.00

27.90

299.90

23.20

53.20

22.00

60.50

1.20

8.00

1.00

14.00

3.00

3.90

13.00

56.90

2.50

34.00

20.10

22.40

87.90

25.00

9.60

88.00

72.00

64.70

4.60

1.70

28.60

108.90

45.60

74.00

12.00

73.00

25.00

18.00

90.00

39.50

5.80

47

21

8

2

17

5

5

10

48

9

53

51

54

14

82

28

24

1

61

8

1

10

12

41

45

9

3

33

33

8

14

14

105

35

159

43

43

14

32

11

100

60,540

15,055

877

2

7,452

560

305

2,194

26,509

600

353,840

32,978

579,664

5,702

102,871

104,310

4,882

1

550,338

34

100

945

2,715

52,350

92,523

739

440

19,636

184,416

5,834

2,475

21,548

128,976

4,064

443,010

19,683

327,090

14,745

1,131

2,163

138,212

654,369.10

255,639.00

17,978.00

2,979.00

222,750.00

167,965.00

7,165.60

118,697.70

596,763.50

37,146.50

460,904.80

275,329.80

632,120.40

84,502.80

313,255.40

414,440.80

65,448.60

56.90

1,402,127.90

1,156.00

2,010.00

21,774.90

243,604.60

1,332,695.50

892,964.30

65,585.00

31,840.00

1,310,284.00

853,533.60

10,312.20

74,867.20

2,362,510.80

5,947,505.70

330,947.20

5,432,780.60

1,481,476.20

8,465,146.40

268,314.40

108,045.80

92,086.50

832,815.40

13.50

18.00

25.00

1,700.00

42.90

374.00

33.00

74.90

31.20

74.00

3.70

11.90

1.70

18.00

5.60

7.30

17.20

61.90

3.40

41.50

31.80

34.40

100.00

32.50

15.30

110.00

86.50

76.00

5.00

2.50

48.40

175.00

69.90

94.00

13.80

449.00

27.00

23.70

121.20

49.40

10.90

9.80

14.80

18.00

1,310.00

23.50

270.00

21.80

48.10

20.00

50.00

1.10

7.10

0.90

11.00

2.30

2.90

11.50

0.00

2.00

27.50

16.30

19.60

70.00

23.80

9.10

75.00

60.20

58.00

3.50

1.40

21.10

89.00

39.10

65.00

9.80

55.00

17.10

13.30

75.00

26.00

5.40


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.10)

(0.50)

(0.50)

0.00

(1.80)

(0.10)

(1.40)

(1.00)

(0.70)

3.50

0.10

0.00

0.10

(0.20)

(0.10)

(0.10)

0.40

0.00

0.00

0.00

0.00

1.40

3.30

(0.30)

(0.10)

0.00

(2.30)

0.80

0.10

0.00

(0.20)

(1.00)

(1.80)

6.30

0.10

(2.00)

0.50

(0.40)

10.00

(1.30)

0.50


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



19


LAND AND PROPERTY

MANUFACTURING

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

PC HOUSE

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

RICH PIERIS EXP

ROYAL CERAMIC

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

0.10

47.50

89.70

7.00

28.90

74.90

15.10

55.80

48.00

20.40

90.20

0.00

1,335.10

13.40

14.30

55.90

7.40

6.40

35.50

100.30

59.50

192.00

5.90

38.00

48.40

178.50

7.80

83.00

81.00

83.30

119.50

60.10

82.00

125.00

105.00

102.00

12.10

6.10

30.00

167.20

215.10

127.00

3.30

140.00

71.00

40.80

0.10

47.50

87.10

6.80

27.10

73.10

15.10

59.10

48.50

20.00

90.20

8.40

1,335.10

13.30

14.50

55.00

7.40

7.00

52.30

100.00

64.40

197.20

6.40

37.40

49.50

172.60

8.90

84.00

78.00

82.00

120.00

59.50

87.00

129.90

107.00

105.70

12.00

6.00

36.90

169.10

219.60

127.50

3.40

136.40

71.00

41.00

0.20

47.50

89.00

7.10

28.70

78.30

15.40

59.10

50.00

20.30

94.00

9.00

1,390.00

13.40

14.50

55.00

7.90

7.00

55.30

100.00

64.90

211.90

6.80

38.00

50.00

178.50

9.20

85.00

82.50

84.10

120.00

60.90

87.00

129.90

107.00

107.00

12.60

6.20

36.90

172.00

219.80

127.60

3.50

140.00

72.00

41.50

0.10

47.00

87.00

6.50

27.00

72.40

14.50

54.50

48.50

19.90

85.20

8.30

1,368.00

13.00

13.70

55.00

7.40

6.40

35.50

98.00

60.00

189.00

5.90

36.00

47.00

170.70

7.80

81.00

77.70

78.50

117.10

59.50

80.20

122.10

103.00

100.60

11.90

6.00

32.70

163.10

212.60

125.00

3.30

136.20

70.00

40.50

56

3

16

32

33

22

166

42

9

90

7

231

5

45

3

2

9

25

125

13

309

50

382

58

90

320

1,067

25

673

145

6

36

29

6

18

41

24

142

17

108

35

46

75

8

44

396

510,998

30

5,077

76,618

35,706

3,713

26,462

689

994

445,383

38

1,395,335

20

78,839

1,850

301

13,152

32,589

6,896

8,674

597,319

10,864

757,743

47,860

74,619

335,462

4,999,892

12,631

730,053

22,624

245,002

58,867

9,548

627

136,206

30,222

15,617

1,409,184

1,963

44,504

1,645

47,182

1,373,592

152

137,820

1,597,086

57,958.50

1,422.50

442,656.70

506,759.30

972,145.00

275,728.00

398,423.90

40,218.00

48,937.90

8,907,237.30

3,303.00

11,868,244.70

27,409.80

1,041,894.20

25,440.00

16,555.00

97,967.70

221,465.70

353,408.20

866,994.00

37,241,970.60

2,105,774.50

4,888,227.80

1,785,647.20

3,574,089.10

58,167,369.10

43,291,737.30

1,043,318.30

58,073,755.00

1,839,577.10

29,400,234.20

3,528,314.10

800,068.70

77,522.70

14,303,108.50

3,157,596.20

187,759.00

8,477,433.30

66,331.80

7,391,324.10

356,420.60

5,967,069.60

4,568,986.50

20,750.60

9,786,121.50

65,317,410.50

0.20

60.00

120.00

12.00

32.00

95.00

17.50

64.00

64.80

25.20

115.00

9.00

1,900.00

16.70

17.20

74.80

8.40

10.00

62.00

139.80

127.00

237.00

8.00

53.90

117.50

350.00

9.20

103.00

98.40

104.50

145.00

74.90

100.00

145.00

123.90

119.90

13.60

6.20

42.90

176.00

253.50

127.60

3.80

204.00

76.00

47.80

0.10

42.00

75.40

5.10

22.20

63.10

11.00

34.50

45.10

19.20

69.00

8.30

1,246.00

11.50

12.30

42.10

6.20

5.00

27.00

85.10

52.70

175.00

4.30

25.50

41.10

149.00

5.30

74.00

63.30

55.00

101.00

52.20

60.00

108.90

95.00

92.00

7.50

5.00

27.00

131.50

200.00

110.00

2.90

120.00

60.00

34.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.00

(2.60)

(0.20)

(1.80)

(1.80)

0.00

3.30

0.50

(0.40)

0.00

8.40

0.00

(0.10)

0.20

(0.90)

0.00

0.60

16.80

(0.30)

4.90

5.20

0.50

(0.60)

1.10

(5.90)

1.10

1.00

(3.00)

(1.30)

0.50

(0.60)

5.00

4.90

2.00

3.70

(0.10)

(0.10)

6.90

1.90

4.50

0.50

0.10

(3.60)

0.00

0.20


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



20

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

GOOD HOPE

INDO MALAY

SELINSING

SHALIMAR

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

70.00

60.00

5.00

23.00

15.50

12.40

1.40

0.40

5.70

75.10

84.70

556.30

1,125.00

304.80

81.20

270.00

1,550.00

1,429.60

1,449.90

1,726.60

33.20

30.00

26.30

5.90

3.00

20.70

7.80

5.20

2.70

14.40

9.80

22.10

41.40

59.00

92.30

13.40

7.70

3.70

3.30

74.50

65.10

5.30

24.00

15.80

12.60

1.30

0.50

5.80

76.90

82.50

560.00

1,125.00

304.80

79.00

267.50

1,550.00

1,429.60

1,109.10

1,726.60

35.00

29.80

26.90

6.40

3.10

20.50

7.80

5.30

2.80

14.20

10.10

23.10

40.00

60.00

94.70

12.50

7.70

3.80

3.60

75.00

65.50

5.50

24.10

16.00

12.70

1.40

0.60

6.10

77.50

84.40

562.00

1,179.80

304.00

80.10

270.00

1,410.00

1,400.00

1,375.10

1,700.00

35.20

30.40

27.00

6.50

3.20

20.50

8.00

5.60

2.80

15.00

10.20

23.70

40.00

60.90

95.00

13.50

8.20

4.00

3.70

69.90

61.00

5.00

22.50

15.00

12.40

1.20

0.40

5.50

72.00

82.20

557.10

1,102.00

304.00

74.00

267.30

1,410.00

1,390.00

1,100.00

1,700.00

33.00

28.70

25.40

5.70

3.00

20.40

7.70

5.30

2.70

13.80

9.80

22.00

37.00

57.70

82.10

12.10

7.50

3.50

3.30

292

365

61

280

62

42

55

46

96

7

27

47

5

1

231

17

1

3

42

1

306

83

60

32

265

5

71

71

16

169

25

85

30

42

24

38

66

90

25

1,340,680

1,509,161

102,494

1,777,828

89,900

170,740

309,002

992,760

210,089

337

8,152

5,386

15

1

521,001

1,319

1

5

292

2

632,980

76,590

45,699

42,990

138,705,246

15,486

130,642

429,252

52,680

70,990

34,282

190,507

7,450

6,425

3,204

11,040

55,760

809,066

222,182

98,069,455.20

95,843,921.80

548,153.20

41,250,338.20

1,403,818.50

2,130,281.50

401,510.70

495,380.10

1,227,777.40

25,622.00

672,930.00

3,016,159.10

17,071.60

304.00

38,850,044.10

355,743.70

1,410.00

6,980.00

325,363.90

3,400.00

21,621,176.00

2,271,764.20

1,213,349.10

255,563.70

442,474,573.20

317,414.50

1,020,644.60

2,310,400.10

147,424.00

1,028,848.90

342,443.20

4,271,037.60

292,356.50

382,045.30

301,172.80

139,227.30

437,927.80

3,077,323.00

788,728.70

75.00

65.50

6.80

24.10

18.20

13.00

2.90

1.00

8.50

94.00

104.00

790.00

1,548.00

349.70

99.80

365.00

1,800.00

1,975.00

1,650.00

2,750.00

42.90

45.50

42.00

7.60

3.60

24.50

9.70

6.20

4.30

18.20

11.50

25.00

41.90

72.00

95.00

21.80

8.60

4.00

3.70

38.80

34.50

4.20

16.70

11.00

12.00

0.70

0.30

4.00

60.00

69.00

540.00

1,000.00

280.00

74.00

241.00

1,100.10

1,100.00

1,020.00

1,500.00

27.70

27.60

24.00

4.80

2.50

18.00

6.90

0.00

2.30

10.60

7.60

15.00

27.40

45.00

48.70

8.80

4.70

2.50

2.50


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

4.50

5.10

0.30

1.00

0.30

0.20

(0.10)

0.10

0.10

1.80

(2.20)

3.70

0.00

0.00

(2.20)

(2.50)

0.00

0.00

(340.80)

0.00

1.80

(0.20)

0.60

0.50

0.10

(0.20)

0.00

0.10

0.10

(0.20)

0.30

1.00

(1.40)

1.00

2.40

(0.90)

0.00

0.10

0.30


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



21

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MASKELIYA

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

UDAPUSSELLAWA

AGALAWATTE

COLOMBO CITY

E B CREASY

GESTETNER

HUNTERS

CEYLON PRINTERS

KALAMAZOO

LAKE HOUSE PRIN.

MERC. SHIPPING

PARAGON

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

CFT

EASTERN MERCHANT

OFFICE EQUIPMENT

RADIANT GEMS

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

8.40

86.00

36.50

30.70

24.20

24.10

20.70

18.80

820.20

1,351.10

105.00

420.00

59.50

806.30

122.10

61.10

60.00

2.30

4.00

63.30

12.00

35.30

85.30

56.90

5.50

7.00

55.00

28.40

49.80

1.40

1.30

9.00

92.20

36.50

32.00

24.60

22.30

20.30

18.10

906.10

1,110.50

120.00

410.00

59.40

806.30

145.00

61.10

60.00

2.30

3.90

62.90

12.20

34.70

84.20

56.80

5.60

7.00

57.60

25.80

51.50

1.40

1.30

9.00

96.00

36.90

32.50

25.00

23.50

21.00

19.00

910.00

1,350.00

122.00

420.00

59.50

855.00

145.00

65.00

64.90

2.30

4.00

64.00

12.30

35.50

85.00

56.90

5.90

7.30

58.00

28.90

52.50

1.50

1.30

8.50

85.00

33.10

30.10

23.50

22.10

20.00

18.00

820.00

1,110.50

117.00

410.00

59.40

806.20

140.00

65.00

50.00

2.10

3.80

61.90

11.90

34.50

84.00

53.00

5.50

6.60

55.10

25.10

50.00

1.30

1.30

50

47

12

145

76

8

31

22

61

2

22

3

6

10

3

1

6

62

22

23

143

51

37

38

72

108

10

21

133

113

9

80,311

163,081

36

1,509,541

70,170

130

14,609

5,188

692

101

1,812

501

234

18

196

1

56

930,184

38,494

4,152

9,650,610

19,428

28,554

7,048

317,187

174,433

480

4,586

899,261

2,398,247

12,660

699,760.40

14,530,458.40

1,298.10

48,147,483.40

1,728,523.50

2,921.10

299,948.00

96,036.90

614,761.70

112,400.00

216,708.10

205,420.00

13,907.10

15,216.10

28,165.40

65.00

3,039.00

2,045,633.40

147,749.60

261,635.70

115,915,107.90

679,334.40

2,414,909.80

388,215.00

1,827,828.50

1,213,020.00

27,672.00

121,782.50

46,289,834.70

3,360,335.90

16,458.00

9.50

96.00

39.20

32.50

25.90

24.50

26.10

24.00

1,075.00

1,450.00

130.00

499.80

164.80

2,400.00

149.40

100.10

77.50

2.90

4.30

83.90

12.30

45.00

102.00

64.00

7.00

9.10

115.00

39.50

149.90

1.80

1.60

6.00

62.00

29.50

17.70

16.00

14.60

16.20

16.10

600.00

950.10

90.50

375.00

49.00

665.20

104.00

61.00

46.00

1.90

3.20

51.00

10.10

32.10

68.00

47.00

4.00

4.80

46.20

20.00

45.00

0.90

0.80


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.60

6.20

0.00

1.30

0.40

(1.80)

(0.40)

(0.70)

85.90

(240.60)

15.00

(10.00)

(0.10)

0.00

22.90

0.00

0.00

0.00

(0.10)

(0.40)

0.20

(0.60)

(1.10)

(0.10)

0.10

0.00

2.60

(2.60)

1.70

0.00

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



22

All Share Index

02-05-2017 03-05-2017 04-05-2017 05-05-2017

6,608.16 6,563.85 6,602.44 6,640.57

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

16,073.16 16,006.27 16,088.38 16,292.38

24,203.77 23,955.59 24,148.18 24,150.11

6,551.22 6,471.36 6,433.42 6,493.55

2,590.75 2,602.46 2,613.98 2,703.07

1,715.16 1,706.30 1,723.40 1,730.50

993.76 982.03 980.53 994.58

978.23 979.25 974.80 977.68

3,012.33 3,005.40 3,015.76 3,022.14

34.99 37.67 36.10 36.10

13,052.16 12,986.76 12,980.66 12,911.46

627.73 623.97 625.06 624.20

4,541.26 4,489.34 4,536.30 4,575.72

14,898.93 14,655.79 14,649.79 14,743.54

67,662.21 65,404.34 65,380.53 65,106.81

818.46 821.74 828.86 830.77

142.03 141.87 142.44 144.45

18,522.29 18,385.45 18,851.73 18,753.05

27,918.67 25,264.44 25,823.08 25,848.80

181.84 180.33 179.52 181.14

17,992.94 18,040.90 18,214.72 18,241.77

52 Week High

16,733.53

24,238.92

7,620.81

2,855.53

1,730.50

1,028.00

1,161.78

3,226.35

60.62

16,808.98

728.55

4,684.16

18,199.37

79,831.74

830.77

174.88

23,408.99

29,014.29

190.61

18,241.77

6,708.40 5,974.94

14,504.04

20,771.37

6,062.41

2,333.20

1,497.64

787.02

932.26

2,896.08

32.21

10,653.09

580.22

4,010.73

14,196.23

64,294.21

613.07

126.86

15,813.97

23,864.91

162.73

14,534.30

52 Week Low

05-05-2017 28-04-2017 21-04-2017 12-04-2017 06-05-2016 08-05-2015

2,928,427,878.00 6,767,127,500.60 11,086,728,853.90 2,655,939,737.30 3,058,474,198.60 4,589,638,515.00Total Turnover (Rs.)

255,809,982 242,824,317 216,867,929 422,024,393 122,423,726 186,883,133Share Volume (No.)

22,087 28,258 29,982 9,838 26,627 29,034Trades (No.)

4 5 5 2 4 4Market Days

Trading figures for the last four weeks and previous 2 years

732,106,969.50 1,353,425,500.12 2,217,345,770.78 1,327,969,868.65 764,618,549.65 1,147,409,628.75Total Turnover (Rs.)

63,952,496 48,564,863 43,373,586 211,012,197 30,605,932 46,720,783Share Volume (No.)

5,522 5,652 5,996 4,919 6,657 7,259Trades (No.)

Trading Volumes

Averages

Previous Years

lafIa;% jYfhka ñ, o¾Ylh $ JiwuPjpahd tpiy Rl;b - thu epiwtpy; Rl;bfs;

miq.sh i;s 4 yd miq.sh jir 2 i|yd .kqfokq ixLHdjfle;j ehd;F thuq;fs; kw;Wk; fle;j 2 tUlq;fSf;fhd tpahghug; Gs;sptpguq;fs;

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,778.64 3,757.65 3,785.15 3,801.69 3,801.69 3,290.33

23

02-05-201703-05-201704-05-201705-05-2017

Date

471,495,169.80 608,039,491.80

1,081,420,567.20 767,472,649.20

Turnover(Rs.)

25,772,740 24,602,121

161,181,303 44,253,818

Shares(No.)

4,688 4,380 5,966 7,053

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

03-05-201604-05-201605-05-201606-05-2016

Date

621,542,814.20 1,027,730,721.60

707,959,930.60 701,240,732.20

Turnover(Rs.)

23,907,461 36,355,643 34,630,968 27,529,654

Shares(No.)

7,938 8,014 5,068 5,607

Trades(No.)

Current Week (Previous Year) /

JKH

NIFL

DIAL

CFIN

PLC

CARG

TKYO

LIOC

AEL

NDB

Company ID

JKH

BRAC LNKA FNANCE

DIALOG

CENTRAL FINANCE

PEOPLES LEASING

CARGILLS

TOKYO CEMENT

LANKA IOC

ACCESS ENG SL

NAT. DEV. BANK

Company Name

6.92

3.73

3.7

3.45

2.86

2.7

2.28

2.18

2.04

1.95

Points

Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10 $ mgtpR

,d; thuj;Jf;fhd mirtpw;F gq;fspg;G toq;fpa Kjy; 10 rpwe;j gpizaq;fs;

02-MAY-17

02-MAY-17

02-MAY-17

03-MAY-17

03-MAY-17

03-MAY-17

03-MAY-17

03-MAY-17

04-MAY-17

04-MAY-17

04-MAY-17

04-MAY-17

04-MAY-17

04-MAY-17

05-MAY-17

05-MAY-17

05-MAY-17

Trade Date

CEYLON TOBACCO

CEYLON TOBACCO

JKH

COMMERCIAL BANK

CEYLON TOBACCO

DIALOG

DIALOG

DIALOG

CEYLON TOBACCO

PANASIAN POWER

PANASIAN POWER

PANASIAN POWER

PANASIAN POWER

TOKYO CEMENT

LION BREWERY

CHEVRON

WATAWALA

Company Name

990.00

990.00

160.50

145.00

985.00

12.00

12.00

12.00

985.00

3.20

3.20

3.20

3.20

74.00

465.00

172.50

32.00

Price (Rs.)

25,000

25,000

345,000

241,077

57,000

1,883,841

2,603,737

2,904,911

22,575

16,100,000

22,400,000

38,500,000

48,000,000

500,000

170,000

195,000

1,034,376

Quantity

24,750,000.00

24,750,000.00

55,372,500.00

34,956,165.00

56,145,000.00

22,606,092.00

31,244,844.00

34,858,932.00

22,236,375.00

51,520,000.00

71,680,000.00

123,200,000.00

153,600,000.00

37,000,000.00

79,050,000.00

33,637,500.00

33,100,032.00

Turnover (Rs.)

Crossings for the week /

iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;

ffoksl moku u; .kqfokq ixLHd o;a; $

fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;

,t;thuk; ,t;thuk; (fle;j tUlk;)

jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;

i;sh ;=< idlÉPd l< .kqfokq $

.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T

thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit

24

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS INFORMATION TECHNOLOGY

BRAC LNKA FNANCE

AMANA TAKAFUL (+)

ABANS FINANCIAL

S M B LEASING (+)

MERCHANT BANK (+)

RAIGAM SALTERNS

RENUKA AGRI

CARGILLS

TEA SMALLHOLDER

DOCKYARD (+)

ACCESS ENG SL

MTD WALKERS

MULLERS

CIC

STANDARD CAPITAL

ADAM INVESTMENTS (+)

ADAM CAPITAL

FORT LAND

TAPROBANE

BROWNS INVSTMNTS

CEYLON LEATHER

BERUWALA RESORTS

ANILANA HOTELS

ROYAL PALMS

TANGERINE

AMAYA LEISURE

NAWALOKA

LANKA HOSPITALS (+)

CIT

CFI

RENUKA HOLDINGS

LANKA CENTURY

E - CHANNELLING

Company Name Company Name





16.50

1.10

34.20

0.80

14.70

2.30

3.10

207.50

30.00

83.40

26.60

42.70

1.20

85.90

60.50

0.80

0.90

22.30

4.70

1.80

68.30

1.10

1.40

24.00

63.50

68.00

4.70

66.80

95.00

83.00

26.00

12.10

6.20

Current ClosePrice (Rs.)










9.10

0.80

28.50

0.70

13.00

2.10

3.00

202.20

29.40

75.30

25.70

41.60

1.10

84.70

60.00

0.70

0.80

20.20

4.30

1.70

64.50

1.00

1.30

22.60

60.00

65.10

4.60

66.00

85.00

76.70

25.50

12.00

5.70

Previous ClosePrice (Rs.)










81.32

37.50

20.00

14.29

13.08

9.52

3.33

2.62

2.04

10.76

3.50

2.64

9.09

1.42

0.83

14.29

12.50

10.40

9.30

5.88

5.89

10.00

7.69

6.19

5.83

4.45

2.17

1.21

11.76

8.21

1.96

0.83

8.77

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

iud.fï ku iud.fï ku





j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH





mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

jw;Nghija epiwT tpiy










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

25

LAND AND PROPERTY MANUFACTURING

MOTORS POWER AND ENERGY

PLANTATIONS STORES AND SUPPLIES

SERVICES TELECOMMUNICATIONS

TRADING

HUEJAY

SERENDIB ENG.GRP

KELSEY

YORK ARCADE

ON'ALLY

BLUE DIAMONDS[BLUE.X0000]

PRINTCARE PLC

DANKOTUWA PORCEL

TOKYO CEMENT[TKYO.X0000]

ACME

AUTODROME

DIMO

LOTUS HYDRO

LANKA IOC

MACKWOODS ENERGY

PANASIAN POWER

LAUGFS GAS[LGL.X0000]

MALWATTE[MAL.X0000] (+)

NAMUNUKULA

MASKELIYA

HORANA

WATAWALA

GESTETNER

COLOMBO CITY

LAKE HOUSE PRIN. DIALOG (+)

OFFICE EQUIPMENT

SINGER SRI LANKA (+)

CFT





Company Name

52.30

7.00

59.10

14.50

48.50

0.50

36.90

8.90

65.10

6.40

76.90

560.00

6.40

35.00

2.80

3.10

26.90

3.60

92.20

9.00

23.10

32.00

120.00

906.10

145.00 12.20

57.60

51.50

5.60










35.50

6.40

55.80

14.30

48.00

0.40

30.00

7.80

60.00

5.90

75.10

556.30

5.90

33.20

2.70

3.00

26.30

3.30

86.00

8.40

22.10

30.70

105.00

820.20

122.10 12.00

55.00

49.80

5.50










47.32

9.38

5.91

1.40

1.04

25.00

23.00

14.10

8.50

8.47

2.40

0.67

8.47

5.42

3.70

3.33

2.28

9.09

7.21

7.14

4.52

4.23

14.29

10.47

18.76 1.67

4.73

3.41

1.82

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)





iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]





fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

26

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS DIVERSIFIED HOLDINGS

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS LAND AND PROPERTY

MANUFACTURING MOTORS

CIFL

HNB ASSURANCE (+)

LOLC

SOFTLOGIC FIN

CDB[CDB.X0000]

HARISCHANDRA

KOTMALE HOLDINGS

LUCKY LANKA

RENUKA FOODS[COCO.X0000]

RENUKA FOODS

LANKEM CEYLON

CHEMANEX

HAYCARB

BROWNS CAPITAL

HEMAS HOLDINGS

AITKEN SPENCE

MELSTACORP

HAYLEYS

BROWNS BEACH

PALM GARDEN HOTL

SERENDIB HOTELS

CITRUS KALPITIYA

TAL LANKA

DURDANS[CHL.X0000]

ASIRI

ASIRI SURG

CEYLON INV.

GUARDIAN CAPITAL

LEE HEDGES

RENUKA HOLDINGS[RHL.X0000]

CEYLON GUARDIAN

COLOMBO LAND (+)

CARGO BOAT

CITY HOUSING

COMMERCIAL DEV. (+)

OVERSEAS REALTY (+)

BLUE DIAMONDS

GRAIN ELEVATORS (+)

CHEVRON (+)

SINGER IND. (+)

PIRAMAL GLASS

UNITED MOTORS

C M HOLDINGS






0.80

65.40

84.40

34.10

56.00

2,315.40

269.90

2.00

16.60

20.20

55.00

61.20

150.00

1.80

116.00

64.00

69.00

284.80

20.60

28.30

23.30

3.00

23.00

72.00

25.40

9.70

46.00

40.80

73.00

18.10

109.00

27.10

87.10

6.80

73.10

20.00

1.30

78.00

172.60

136.40

6.00

79.00

82.50











0.90

68.90

88.00

35.40

58.00

2,799.90

290.70

2.10

17.30

21.00

58.50

64.90

155.00

1.90

118.00

64.50

69.40

285.90

22.30

30.10

24.70

3.10

23.70

74.30

25.70

9.80

47.80

42.10

75.00

18.50

110.00

28.90

89.70

7.00

74.90

20.40

1.40

81.00

178.50

140.00

6.10

81.20

84.70











(11.11)

(5.08)

(4.09)

(3.67)

(3.45)

(17.30)

(7.16)

(4.76)

(4.05)

(3.81)

(5.98)

(5.70)

(3.23)

(5.26)

(1.69)

(0.78)

(0.58)

(0.38)

(7.62)

(5.98)

(5.67)

(3.23)

(2.95)

(3.10)

(1.17)

(1.02)

(3.77)

(3.09)

(2.67)

(2.16)

(0.91)

(6.23)

(2.90)

(2.86)

(2.40)

(1.96)

(7.14)

(3.70)

(3.31)

(2.57)

(1.64)

(2.71)

(2.60)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j

gpizaq;fs;






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %











Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

27

OIL PALMS POWER AND ENERGY

PLANTATIONS STORES AND SUPPLIES

SERVICES TELECOMMUNICATIONS

TRADING

SELINSING

BUKIT DARAH

RESUS ENERGY

LAUGFS GAS

HAPUGASTENNE (+)

KOTAGALA

AGALAWATTE (+)

KAHAWATTE (+)

UDAPUSSELLAWA (+)

E B CREASY

HUNTERS

CEYLON TEA BRKRS

JOHN KEELLS

CEYLON PRINTERS

SLT (+)

RADIANT GEMS

BROWNS

C.W.MACKIE




Company Name

1,109.10

267.50

20.50

29.80

22.30

12.50

18.10

40.00

20.30

1,110.50

410.00

3.90

62.90

59.40

34.70

25.80

84.20

56.80








1,449.90

270.00

20.70

30.00

24.10

13.40

18.80

41.40

20.70

1,351.10

420.00

4.00

63.30

59.50

35.30

28.40

85.30

56.90








(23.51)

(0.93)

(0.97)

(0.67)

(7.47)

(6.72)

(3.72)

(3.38)

(1.93)

(17.81)

(2.38)

(2.50)

(0.63)

(0.17)

(1.70)

(9.15)

(1.29)

(0.18)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Daily Movements Corporate Debt on 05-05-2017

Closed End Fund Price changes during the week 01-05-2017 to 05-05-2017

Fund Name Prv. Week'sClose Price

(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Unit Volume

(No.)

Turnover (Rs.)Change in Price During

the week(Rs.)

NAV(Rs.)

CANDOR OPP FUND

NAMAL ACUITY VF

8.50

90.60

8.50

95.00

8.60

95.00

8.50

91.00

7

15

35,498

3,408

302,682.80

320,145.50

0.00

4.40

10.41

136.35




iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]




fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp








Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;

jpdrup jdpahHJiwf; fld;fspd; mirTfs;

28

BANKS FINANCE AND INSURANCEALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDBCDBCDB

CDBCDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

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

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAAAAAAAA

BBB-BBB-

BBB-

A+

A+

A+

A+A+

BBB+BBB+

100

100 100 100 100 100 100 100 100 100 100 100 100 100 100 100

100 100 100 100

100

100 100 100 100 100 100 100 100 100 100 100 100 100 100 100 100

100 100 100

100 100 100 100

100 100

1,000 100

100 1,000

100 100 100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

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

11-04-2017

07-04-2017

19-04-201726-07-2016

17-04-2017

06-04-2017

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

10-09-201407-04-2017

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

10-12-2015

02-12-2014

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

Last Traded

Date

29/12/14

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

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

29/12/16

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

19/12/1319/12/1303/06/16

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

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

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

29/12/19

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

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

28/12/24

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

19/12/1819/12/1803/06/21

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

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

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

MaturityDate

IssuedDate

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/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/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75

28/12/17

28/12/1730/06/1730/06/1728/05/1728/05/1728/05/1728/05/1728/05/17

28/05/1730/06/1728/05/1728/06/1724/10/1704/10/17

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

28/12/17

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

16/06/1717/06/1701/06/17

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

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

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

Next Coupon Due Date


16.01 9.00

16.97

14.88

15.00 15.14

13.50

14.55

9.01

13.00

8.88

12.73

12.72 11.03 9.24

9.50

9.00

8.65 9.04

10.00 9.71

100.00

100.00 100.00 122.85 121.00 100.00 101.55 100.00 100.00 81.57

100.00 102.45 103.00 100.00 100.82 100.00

100.00 100.00 100.00 100.00

100.00

96.00 100.00 100.00 100.00 96.87

100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00

100.00 110.00 100.02

100.00 106.00 106.75 101.15

111.14 100.00

1,172.57 100.00

108.29 1,091.90

110.34 110.10 100.13

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp

kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;

9.35

916

16.52020202020

2016.7516.6711.9513.758.25

11.958

13.0513.25

12.75

13.0512.0412.048.25

87.75

12.0416

15.2513

12.612.9912.9913.2513.25

9.5

15.515

12.75

11.0516

13.59.52

13.959

14.758.35

13.2514.5

1413.759.75

1

122

12121212120

124

12211

2421

1

2221142121222111

242

2121

1242

24111

29

BANKS FINANCE AND INSURANCECOM.CREDITCOM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFCHDFCHDFC

HDFC

HDFCHNB

HNB

HNBHNB

HNBHNB

HNB

HNB

HNBHNBHNBHNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

BB

AAAAAAAA-

AA-AA-

BBB

BBB

A+

AA-

A+A+A+

BBB+BBB+BBB+

100 100 100

100

100

100

100

100

100 100 100 100

100

100 100 100

100

100

100

100 100 100

100

100 100

100

100 100

100 100

100

100

100 100 100 100 100 100 100 100 100

100

100


listing)

Par Value (Rs.)

11-04-2017

13-01-2017

16-02-2017

17-03-2016

09-02-2017

04-07-201605-05-2017

29-03-2017

22-06-201519-06-2015

19-08-2015

17-06-2016

12-07-2016

07-02-2017

29-03-2017

11-08-201518-02-2016

31-12-201405-05-2017

24-01-2017

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

18-04-2017

Last Traded

Date

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

10/12/15

28/10/16

28/10/16

09/03/16

09/03/16

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

09/11/16

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

10/06/15

10/06/15

06/02/15

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

20/11/15

24/10/1315/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

01/11/16

15/12/14

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

26/01/15

26/01/15

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

10/12/20

27/10/21

27/10/26

08/03/26

08/03/21

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

09/11/21

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

10/06/20

10/06/20

06/02/20

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

20/11/20

23/10/1714/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

01/11/21

14/12/17

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

25/01/20

25/01/20

MaturityDate

IssuedDate

Code

COCR/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/31/03/2100EHNB/BC/31/03/2400FLFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25

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

09/06/17

26/10/17

26/10/17

07/09/17

07/09/17

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

08/11/17

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

09/06/17

09/06/17

30/12/17

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

18/05/17

30/06/1730/06/17

31/10/17

10/06/1730/06/17

29/08/1724/03/18

31/10/17

30/06/17

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

28/05/1730/12/1730/06/1730/06/17

30/06/17

30/12/17



17.40

11.22

15.98

11.25

15.77

14.83 10.57

12.71

8.30 8.30

9.00

10.50

240.18

11.98

12.96

8.64 11.38

14.18 14.41

16.97

13.11 13.08 9.79

13.00

102.00 100.00 98.00

100.00

87.17

100.00

100.00

85.33

88.05 101.13 100.00 100.00

100.00

100.04 100.34 100.00

101.44

100.00

97.02

10.00 100.00 100.00

100.00

102.00 100.00

100.00

112.90 89.00

70.13 91.00

100.00

92.00

100.00 100.00 100.00 20.90 14.68

102.00 104.00 112.98 100.00

90.84

100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


2012.1210.5

10.4

12

12.25

11.25

10.75

1011.138.24

12.75

12.15

8.338.5

10.625

9.4

9.1

9.5

15.513.11

12

10.5

158.33

13

147.75

811.25

11.75

6.88

11.516.75

16

1415

14.59.1

9

9.25

424

2

2

2

2

2

4441

1

211

1

1

1

141

2

42

1

12

11

1

2

21100

12122

4

1

30

BANKS FINANCE AND INSURANCELOLCMERCHANT BANK

MERCHANT BANK

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

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

NATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIA

PAN ASIAPAN ASIA

PAN ASIAPAN ASIAPEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGRDB

RDB

RDBSAMPATH

SAMPATH

SAMPATHSAMPATHSAMPATH

SAMPATHSAMPATHSAMPATHSAMPATH

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

BBB+A+

A+A+A+

A-

BBB

BBB

AA-

AA-AA-AA-

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

100 100 100 100


listing)

Par Value (Rs.)

06-04-201722-06-2015

07-04-2017

27-04-201704-05-201628-04-201707-04-201729-09-201607-03-2017

02-02-2017

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

02-12-2016

29-03-2017

12-04-2017

31-12-2014

07-12-2016

02-12-2016

13-02-2015

21-11-201405-07-201629-08-201603-12-2015

08-07-2016

18-12-2015

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

16-08-2016

07-03-2017

Last Traded

Date

24/11/1413/11/14

13/11/14

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

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

08/11/16

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

30/10/1429/09/15

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

13/11/15

16/11/16

16/11/16

24/09/1413/11/15

24/09/1427/03/1327/03/1330/01/15

30/01/15

30/01/1510/06/16

18/11/15

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

10/06/1612/10/1218/11/1512/10/12

24/11/1912/11/19

12/11/19

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

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

08/11/21

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

30/10/1929/09/19

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

12/11/19

16/11/20

16/11/19

23/09/1812/11/20

23/09/1726/03/1826/03/1829/01/20

29/01/20

29/01/2010/06/21

18/11/20

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

10/06/2111/10/1718/11/2011/10/17

MaturityDate

IssuedDate

Code

LOLC/BD/24/11/19-C2269-9MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/27/03/18C16.7MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BC/19/12/25D14NDB/BD/24/06/20-C2308-0NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18A13NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BC/19/12/18A13PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2312PLC/BD/16/11/21-C2375-12.6PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/18B9.625PLC/BD/12/11/20-C2323-9.95PLC/BC/23/09/17A8.75PLC/BC/26/03/18B16.75PLC/BC/26/03/18C17RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BC/04/12/18A13SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2353SAMP/BC/11/10/17B16.5SAMP/BD/18/11/20-C2329SAMP/BC/11/10/17A15

30/06/1730/12/17

30/06/17

30/06/1730/06/1728/05/1716/12/1728/05/1730/12/1704/11/1730/12/17

30/12/17

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

07/11/17

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

28/10/1727/09/17

28/10/1727/09/1715/05/17

11/05/17

15/05/17

15/05/17

30/12/1711/11/17

23/09/1730/06/1730/12/1730/06/17

30/06/17

30/12/1709/06/17

17/05/17

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

08/06/1711/10/1717/05/1728/05/17



13.00 9.75

16.69

13.25 12.25 13.50 26.24 12.12 13.77

14.56

13.60 10.78 14.15

12.64

12.75

12.53

9.75

12.59

12.25

8.35

8.00 13.09 11.45 11.79

12.75

9.93

14.18 14.90 14.90

14.39

18.61

91.24 97.35

100.00

100.00 100.00 100.00 102.62 102.53 93.23 97.10

101.00 63.81 87.00

99.00 117.05 98.50

100.00 100.00

100.00

100.65 100.00 100.00

99.94 100.00

100.00 100.00 100.00

100.00

100.00

100.00

103.84 100.00

101.91 105.50 107.50 90.00

100.00

100.00 99.94

99.87

98.50 97.00 85.00

100.00 102.00 100.00 98.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


99

8.75

16.713.5

13.2514.2516.517.510.5

140

9.4

1313.913.4

12.0212.65

12.8

1312.8275

9.5

9.7510

9.523313.3275

12.6

9.6

12.25

11.9

9.6259.95

8.7516.75

178.71

8.81

912.75

9.9

13.4138.1

11.6216.5

10.8115

41

2

44

121

1211101

21122

1

222

12

222

2

2

2

11

1214

2

11

2

122

212

12

31




SAMPATHSAMPATH

SANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SENKADAGALASENKADAGALASENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASENKADAGALASINGER FINANCE

SINGER FINANCESINGER FINANCESINGER FINANCE

SINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY

A+

BBB+BBB+BBB+

BBB

BBB+BBB+

BBB+BBB+

BBBBBB

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

100 100 100

100

100

100

100

100

100 100 100

1,000 1,000 1,000

100 1,000


listing)

Par Value (Rs.)

12-08-2016

24-08-2016

08-07-201507-10-2016

30-03-2015

07-01-2015

09-03-2017

18-04-2017

29-03-2017

17-04-2017

29-08-2016

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

02-09-2016

29-03-2017

17-04-2017

02-07-2015

20-07-2016

24-03-201627-07-201618-04-2017

08-01-2015

08-01-2015

Last Traded

Date

12/10/1215/12/14

31/12/15

31/12/15

31/12/1531/12/15

23/12/14

15/07/16

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

15/07/1623/12/14

23/12/14

23/12/14

15/07/16

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

10/11/16

10/11/16

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

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

06/04/16

20/09/16

20/09/16

24/12/14

31/03/15

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

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

11/10/1714/12/19

31/12/18

31/12/18

31/12/2031/12/20

22/12/18

15/07/21

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

15/07/2122/12/19

22/12/20

22/12/19

15/07/23

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

09/11/20

09/11/18

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

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

06/04/20

20/09/21

20/09/19

24/12/19

31/03/20

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

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

MaturityDate

IssuedDate

Code

SAMP/BC/11/10/17C15.44SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/18-C2340-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2355-13SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/19-C2278-8.6SEYB/BD/15/07/23-C2354-13.75SFCL/BC/10/12/18A15SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BC/27/05/17B17.25SFCL/BC/27/05/17C13.5SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/17B14.25SFIN/BC/10/09/18C14.5SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

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

30/06/1730/12/17

30/06/17

30/06/17

30/06/1730/06/17

22/06/17

13/07/17

21/05/1721/08/1721/02/1822/12/17

13/07/1722/06/17

22/06/17

22/12/17

13/07/17

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

09/05/17

09/05/17

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

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

05/10/17

19/09/17

19/09/17

30/12/17

30/09/17

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

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



13.29

12.71

12.23 9.48

9.92

8.60

13.74

14.99

13.74

13.96

9.19

9.76 13.40 11.54

11.99

13.43

13.92

8.88

10.48

12.91 13.81 15.01

8.55

8.35

100.00 87.00

100.00

100.00

100.00 100.00

100.00

101.00

100.00 106.00 107.21 100.00

100.00 100.00

94.31

99.99

100.00

100.00 100.00 100.00

100.00

98.00

100.00 105.70 100.00 100.00

110.00 102.00 99.88

100.00

100.00

98.00

99.98

99.28

106.00 102.00 100.00

1,160.48 1,000.00 1,000.00

100.00 1,117.59

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.78.25

9.9

9.6

1010.3

8

13

14.515

15.58.75

12.498.35

8.6

8.6

13.75

1512.1213.25

13.75

12.5

12.3717.2514.39.95

14.2514.511.5

12

13.5

13

8.9

10.25

15.514.75

15

1412.1212.427.85

13.75

21

2

2

22

2

2

12211

22

2

1

2

422

2

2

2421

442

2

1

1

1

2

142

44424

32



HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLCABANS PLC

ABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

BBB

A+

AA-AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

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


listing)

Par Value (Rs.)

13-11-2015

28-03-201728-04-2017

05-05-201713-11-201518-04-2017

22-03-2017

16-11-2015

28-03-2017

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

15-06-201512-10-201616-01-2015

10-02-2016

10-10-2016

Last Traded

Date

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

04/12/1505/08/1404/12/15

06/03/15

06/03/15

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

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

19/11/14

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

20/12/1320/12/1326/12/14

26/12/14

26/12/14

15/03/1615/03/16

08/06/15

23/12/14

08/06/15

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

04/12/2005/08/1904/12/20

06/03/20

06/03/19

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

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

19/11/19

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

20/12/1820/12/1726/12/17

26/12/19

26/12/18

15/03/1915/03/19

07/06/18

22/12/17

07/06/18

MaturityDate

IssuedDate

Code

AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25

CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/17A10.75RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25

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

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

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

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

17/05/17

17/05/17

17/05/17

17/05/17

29/09/17

29/09/17

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

03/09/17

03/09/17

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

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

30/12/17

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

30/06/1730/06/1723/06/17

23/06/17

23/06/17

14/09/1714/09/17

30/06/17

22/12/17

30/06/17



10.17

12.50 12.50

12.99 10.47 38.56

14.04

10.40

12.75

14.48 14.99 14.74 14.23

9.68 12.91 8.50

8.25

13.66

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.00 94.33

100.00

100.00

98.00 101.49 98.00

100.00 95.00

100.00 100.00 100.00 111.80 100.00

95.67

100.00 100.00 100.00 100.00

114.06 101.39 99.35

100.00

100.00

100.00 100.00

100.00

99.97

94.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


10.25

10.72

10.95

10.45

9.75

10.25

1212.510.5

7.85

7.6

11.8611

10.7511

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.514.258.25

9

8.5

12.510.5

8.6

8.25

9.5

2

2

2

2

2

2

212

2

2

22222

44444

1

2222

222

2

2

22

2

1

2

33

53,340,082

521,300

5

4,922,500

55,000

2

TODAY PRV.DAY

DEBT MARKET /

CORPORATE DEBT

VALUE OF TURNOVER(Rs.)


TRADES (No.)

0

0

3,000,086

3,325,200

TODAY PRV.DAYGOVT. SECURITIES

VALUE OF TURNOVER(Rs.)


TRADES (No.) 0 1

09-07-2012

04-05-2017

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

jdpahHJiwf; fld; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

mur gpizaq;fs; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

34

Price changes during the week 01-05-2017 to 05-05-2017i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

E B CREASY

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

59.50

145.50

117.00

124.00

48.10

231.00

190.00

147.00

79.50

20.00

274.80

109.10

92.10

59.00

15.10

3.70

26.60

64.40

64.00

37.40

84.20

49.50

83.40

1,110.50

6.60

22.30

284.80

116.00

163.30

120.00

1,125.00

36

224

90

148

13

61

36

238

56

204

165

128

33

113

119

35

374

309

43

58

37

90

172

2

44

137

60

28

486

6

5

60.10

145.00

116.00

122.90

49.00

230.00

194.70

142.00

78.10

18.90

271.80

105.80

92.00

58.10

15.00

3.60

25.70

59.50

64.50

38.00

85.30

48.40

75.30

1,351.10

6.50

20.20

285.90

118.00

161.10

119.50

1,125.00

60.90

146.00

117.50

125.00

48.50

233.00

194.00

148.00

79.50

20.10

276.00

111.50

92.50

59.00

15.20

3.80

26.70

64.90

66.00

38.00

85.00

50.00

84.00

1,350.00

6.60

23.00

288.00

118.60

164.00

120.00

1,179.80

74.90

151.90

120.00

170.00

64.00

236.50

203.90

199.90

88.90

27.70

285.00

154.00

101.00

71.00

18.90

5.00

27.70

127.00

86.00

53.90

102.00

117.50

110.00

1,450.00

7.70

25.00

309.00

120.00

165.00

145.00

1,548.00

52.20

120.10

102.30

110.00

34.00

206.00

.00

126.90

71.20

14.80

227.60

95.20

83.50

51.50

13.10

3.40

21.70

52.70

55.00

25.50

68.00

41.10

65.30

950.10

5.60

17.50

255.00

85.00

133.90

101.00

1,000.00

58,867

676,430

138,193

70,526

11,761

291,188

72,857

158,934

82,641

1,781,954

91,707

128,244

38,912

288,002

623,642

87,213

3,261,349

597,319

25,757

47,860

28,554

74,619

335,102

101

156,138

2,228,863

39,788

41,815

1,170,521

245,002

15

59.50

142.10

115.50

120.60

47.00

228.50

188.00

141.50

76.70

18.80

269.40

105.00

88.50

58.00

14.80

3.60

25.40

60.00

64.00

36.00

84.00

47.00

75.00

1,110.50

6.40

20.00

281.00

116.00

157.50

117.10

1,102.00

(0.60)

0.50

1.00

1.10

(0.90)

1.00

(4.70)

5.00

1.40

1.10

3.00

3.30

0.10

0.90

0.10

0.10

0.90

4.90

(0.50)

(0.60)

(1.10)

1.10

8.10

(240.60)

0.10

2.10

(1.10)

(2.00)

2.20

0.50

0.00

3,528,314.10

98,045,382.60

16,047,446.00

8,698,442.80

564,627.00

67,154,743.60

13,839,142.60

22,956,917.60

6,417,042.30

35,341,771.70

25,111,518.90

13,679,601.50

3,539,234.90

16,902,922.50

9,302,260.10

320,688.20

85,543,952.00

37,241,970.60

1,665,272.20

1,785,647.20

2,414,909.80

3,574,089.10

25,925,140.50

112,400.00

1,019,373.40

48,989,678.90

11,367,084.30

4,894,808.50

188,969,436.30

29,400,234.20

17,071.60

35




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

OFFICE EQUIPMENT

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

ADAM CAPITAL

MACKWOODS ENERGYSERENDIB ENG.GRP

VALLIBEL ONE

CEYLON PRINTERS

GESTETNER

KALAMAZOO

LAKE HOUSE PRIN.

PARAGON

PRINTCARE PLC

ABANS

CEYLON LEATHER

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

LANKA CENTURY

129.90

107.00

105.70

55.00

12.00

42.70

57.60

26.00

18.10

8.80

127.50

3.40

13.80

.90

2.80

7.00

19.00

59.40

120.00

806.30

145.00

60.00

36.90

100.00

68.30

8.90

16.90

82.00

59.10

12.10

6

18

41

7

24

271

10

43

14

67

46

75

100

129

16

25

95

6

22

10

3

6

17

13

58

1,067

455

145

42

159

125.00

105.00

102.00

58.50

12.10

41.60

55.00

25.50

18.50

8.80

127.00

3.30

13.50

.80

2.70

6.40

18.70

59.50

105.00

806.30

122.10

60.00

30.00

100.30

64.50

7.80

16.90

83.30

55.80

12.00

129.90

107.00

107.00

57.40

12.60

43.20

58.00

26.10

19.80

8.90

127.60

3.50

13.80

.90

2.80

7.00

19.20

59.50

122.00

855.00

145.00

64.90

36.90

100.00

68.60

9.20

17.20

84.10

59.10

12.40

145.00

123.90

119.90

95.00

13.60

48.00

115.00

27.00

23.70

9.20

127.60

3.80

15.50

2.10

4.30

10.00

23.00

164.80

130.00

2,400.00

149.40

77.50

42.90

139.80

85.00

9.20

21.10

104.50

64.00

13.80

108.90

95.00

92.00

40.00

7.50

32.50

46.20

17.10

13.30

7.50

110.00

2.90

11.70

.70

2.30

5.00

16.20

49.00

90.50

665.20

104.00

46.00

27.00

85.10

50.10

5.30

13.20

55.00

34.50

9.80

627

136,206

30,222

1,122

15,617

325,741

480

327,090

14,745

206,530

47,182

1,373,592

223,735

2,336,103

52,680

32,589

177,108

234

1,812

18

196

56

1,963

8,674

21,483

4,999,892

1,196,579

22,624

689

443,010

122.10

103.00

100.60

55.00

11.90

40.30

55.10

25.00

18.00

8.70

125.00

3.30

13.00

.70

2.70

6.40

18.10

59.40

117.00

806.20

140.00

50.00

32.70

98.00

65.00

7.80

16.50

78.50

54.50

12.00

4.90

2.00

3.70

(3.50)

(0.10)

1.10

2.60

0.50

(0.40)

0.00

0.50

0.10

0.30

0.10

0.10

0.60

0.30

(0.10)

15.00

0.00

22.90

0.00

6.90

(0.30)

3.80

1.10

0.00

(1.30)

3.30

0.10

77,522.70

14,303,108.50

3,157,596.20

61,762.80

187,759.00

13,595,441.70

27,672.00

8,465,146.40

268,314.40

1,820,705.80

5,967,069.60

4,568,986.50

2,964,894.30

1,878,193.00

147,424.00

221,465.70

3,337,033.70

13,907.10

216,708.10

15,216.10

28,165.40

3,039.00

66,331.80

866,994.00

1,443,812.30

43,291,737.30

20,185,705.80

1,839,577.10

40,218.00

5,432,780.60

36




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

RADIANT GEMS

REGNIS

SINGER IND.

TEEJAY LANKA

BLUE DIAMONDS

BLUE DIAMONDS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTLRENUKA CITY HOT.

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWA

25.80

169.10

136.40

41.00

1.30

.50

40.00

60.00

68.00

20.60

8.40

36.00

14.00

10.20

97.40

20.00

47.50

5.90

10.90

16.60

20.50

1,449.00

28.30

299.90

23.30

54.00

23.00

63.50

1.40

8.50

1.10

14.50

21

108

8

396

55

46

21

28

22

22

49

25

31

42

21

42

14

83

47

21

8

2

17

5

5

10

48

9

53

51

54

14

28.40

167.20

140.00

40.80

1.40

.40

40.00

58.80

65.10

22.30

8.50

36.90

14.00

10.40

96.00

19.50

48.00

5.80

11.00

17.10

21.00

1,449.00

30.10

300.00

24.70

55.00

23.70

60.00

1.30

8.50

1.00

14.70

28.90

172.00

140.00

41.50

1.40

.60

40.00

60.00

68.00

21.90

8.90

37.00

14.40

10.40

99.50

20.50

48.00

6.10

11.00

17.40

20.90

1,539.00

31.00

300.00

25.00

54.60

24.60

64.00

1.40

9.10

1.10

15.00

39.50

176.00

204.00

47.80

2.90

1.00

64.00

63.00

73.50

36.50

15.00

54.00

19.80

12.90

124.90

25.00

71.80

8.70

13.50

18.00

25.00

1,700.00

42.90

374.00

33.00

74.90

31.20

74.00

3.70

11.90

1.70

18.00

20.00

131.50

120.00

34.10

.70

.30

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

91.00

17.00

41.90

4.70

9.80

14.80

18.00

1,310.00

23.50

270.00

21.80

48.10

20.00

50.00

1.10

7.10

.90

11.00

4,586

44,504

152

1,597,086

309,002

992,760

4,037

18,467

9,042

9,861

47,623

5,107

39,098

12,262

2,221

82,654

3,606

114,392

60,540

15,055

877

2

7,452

560

305

2,194

26,509

600

353,840

32,978

579,664

5,702

25.10

163.10

136.20

40.50

1.20

.40

39.50

59.00

64.50

20.50

8.40

35.50

13.00

10.10

95.00

19.50

47.10

5.80

10.50

16.60

20.00

1,440.00

27.90

299.90

23.20

53.20

22.00

60.50

1.20

8.00

1.00

14.00

(2.60)

1.90

(3.60)

0.20

(0.10)

0.10

0.00

1.20

2.90

(1.70)

(0.10)

(0.90)

0.00

(0.20)

1.40

0.50

(0.50)

0.10

(0.10)

(0.50)

(0.50)

0.00

(1.80)

(0.10)

(1.40)

(1.00)

(0.70)

3.50

0.10

0.00

0.10

(0.20)

121,782.50

7,391,324.10

20,750.60

65,317,410.50

401,510.70

495,380.10

160,805.50

1,105,743.00

601,292.50

206,567.00

409,274.10

182,184.70

546,377.50

124,907.80

213,200.10

1,655,291.90

172,766.20

679,639.80

654,369.10

255,639.00

17,978.00

2,979.00

222,750.00

167,965.00

7,165.60

118,697.70

596,763.50

37,146.50

460,904.80

275,329.80

632,120.40

84,502.80

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

CITRUS KALPITIYA

CITRUS WASKADUWAFORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSPEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.

VALLIBEL FINANCE

3.00

4.00

13.70

54.00

2.50

34.00

20.10

24.00

92.30

57.30

177.50

1.50

8.60

68.50

56.00

97.00

109.00

46.00

83.00

24.50

27.10

42.10

128.60

84.40

14.70

1.20

15.10

18.90

.80

.30

20.70

5.30

2.80

64.90

82

28

24

1

61

8

1

10

12

37

9

83

77

105

12

342

14

105

35

54

256

10

60

131

494

45

12

196

79

31

100

87

76

55

3.10

4.10

13.30

54.00

2.50

34.00

20.10

22.60

89.00

58.50

180.00

1.50

8.70

67.00

58.00

90.00

110.00

47.80

76.70

24.00

26.60

42.50

124.90

88.00

13.00

1.10

15.00

18.10

.70

.30

20.20

5.20

2.70

64.00

3.20

4.10

13.80

56.90

2.70

34.00

20.10

24.40

93.00

58.60

205.00

1.50

8.80

69.00

59.50

97.40

110.00

47.10

90.00

24.90

27.50

42.90

129.00

89.90

14.80

1.20

16.20

19.00

.80

.40

20.70

5.50

3.00

65.00

5.60

7.30

17.20

61.90

3.40

41.50

31.80

34.40

100.00

1,300.00

240.00

1.70

13.50

91.00

79.90

250.00

175.00

69.90

94.00

29.70

34.80

53.70

134.00

93.00

16.50

2.10

25.00

20.10

.90

.40

23.60

9.50

4.30

71.60

2.30

2.90

11.50

.00

2.00

27.50

16.30

19.60

70.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

89.00

39.10

65.00

.00

18.40

38.00

116.00

59.00

10.60

.90

9.40

15.30

.40

.20

16.60

4.60

1.80

55.20

102,871

104,310

4,882

1

550,338

34

100

945

2,715

1,505

418

4,517,690

41,269

97,787

35,496

1,254,804

21,548

128,976

4,064

137,801

192,820

6,004

74,832

112,993

3,604,719

493,436

2,639

944,945

5,070,807

1,734,914

487,308

429,151

346,533

40,511

3.00

3.90

13.00

56.90

2.50

34.00

20.10

22.40

87.90

57.00

175.10

1.40

8.10

65.10

56.00

90.00

108.90

45.60

74.00

23.00

24.90

42.00

124.00

80.10

13.00

1.10

15.00

18.00

.70

.30

19.60

5.10

2.70

63.20

(0.10)

(0.10)

0.40

0.00

0.00

0.00

0.00

1.40

3.30

(1.20)

(2.50)

0.00

(0.10)

1.50

(2.00)

7.00

(1.00)

(1.80)

6.30

0.50

0.50

(0.40)

3.70

(3.60)

1.70

0.10

0.10

0.80

0.10

0.00

0.50

0.10

0.10

0.90

313,255.40

414,440.80

65,448.60

56.90

1,402,127.90

1,156.00

2,010.00

21,774.90

243,604.60

86,492.20

74,718.30

6,751,535.00

347,983.80

6,613,298.00

1,988,206.40

115,469,104.20

2,362,510.80

5,947,505.70

330,947.20

3,310,461.10

5,096,366.60

252,732.40

9,424,850.20

9,662,986.70

48,927,842.40

545,234.50

40,398.70

17,399,000.10

4,003,541.00

524,475.10

9,771,757.70

2,288,443.70

988,378.70

2,597,734.20

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

ABANS FINANCIAL

ADAM INVESTMENTSAMF CO LTD

ASIA SIYAKA

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

TAPROBANE

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

CFT

TESS AGRO

34.20

.80

459.90

2.30

50.10

16.50

95.00

12.40

44.00

2.80

40.80

2.80

13.50

11.50

13.50

5.20

34.10

28.90

4.70

35.00

.80

1.10

35.00

29.80

26.90

160.00

207.50

5.60

1.40

112

41

3

62

142

15

32

26

300

26

11

86

29

113

26

46

32

10

83

1

101

78

306

83

60

30

41

72

113

28.50

.70

459.90

2.30

48.60

9.10

85.00

12.00

44.90

2.80

42.10

2.70

12.70

10.80

13.30

5.20

35.40

29.40

4.30

35.00

.90

1.10

33.20

30.00

26.30

156.00

202.20

5.50

1.40

34.90

.80

480.00

2.30

51.50

17.00

105.00

13.00

45.50

3.00

43.00

2.80

13.50

12.50

14.50

5.40

35.40

29.40

5.10

36.00

.90

1.10

35.20

30.40

27.00

165.00

208.00

5.90

1.50

69.90

2.90

500.00

2.90

73.50

17.00

121.20

13.00

77.00

4.20

49.40

3.50

19.40

21.00

21.00

6.50

46.90

35.00

5.40

38.00

2.30

2.00

42.90

45.50

42.00

165.00

208.00

7.00

1.80

23.00

.50

400.00

1.90

40.00

9.10

75.00

9.10

39.00

2.40

26.00

1.90

11.10

9.00

10.40

4.60

29.00

20.40

3.20

28.00

.40

.60

27.70

27.60

24.00

114.00

150.00

4.00

.90

12,347

644,855

7

930,184

67,360

2,709

1,131

18,760

106,985

40,619

2,163

825,135

41,560

142,063

111,307

191,598

89,223

2,310

103,186

1

1,006,412

417,065

632,980

76,590

45,699

31,068

23,143

317,187

2,398,247

29.90

.70

460.00

2.10

46.50

12.00

90.00

12.10

43.00

2.80

39.50

2.60

12.70

11.00

13.30

5.10

34.00

28.90

4.70

36.00

.80

.90

33.00

28.70

25.40

153.00

200.50

5.50

1.30

5.70

0.10

0.00

0.00

1.50

7.40

10.00

0.40

(0.90)

0.00

(1.30)

0.10

0.80

0.70

0.20

0.00

(1.30)

(0.50)

0.40

0.00

(0.10)

0.00

1.80

(0.20)

0.60

4.00

5.30

0.10

0.00

403,791.60

452,951.00

3,260.00

2,045,633.40

3,275,308.30

33,715.10

108,045.80

234,398.60

4,699,854.70

113,993.40

92,086.50

2,283,270.30

531,936.50

1,640,583.70

1,555,776.40

997,902.20

3,034,455.00

66,904.50

498,370.40

36.00

815,130.10

445,448.40

21,621,176.00

2,271,764.20

1,213,349.10

4,959,506.00

4,773,984.60

1,827,828.50

3,360,335.90

39




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

MAIN BOARD

TESS AGRO

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODDILMAH CEYLON

GOOD HOPE

GRAIN ELEVATORS

HARISCHANDRA

HORANA

INDO MALAY

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MASKELIYA

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SELINSING

1.30

172.50

14.20

10.10

267.50

175.00

985.00

925.50

340.00

620.50

1,550.00

78.00

2,315.40

23.10

1,429.60

40.00

60.00

94.70

12.50

269.90

3.00

462.40

122.00

7.70

3.80

3.60

9.00

69.00

92.20

2,300.10

3.10

20.20

16.60

1,109.10

9

62

169

25

17

7

28

139

5

2

1

673

5

85

3

30

42

24

38

149

62

13

7

66

90

25

50

162

47

40

84

17

7

42

1.30

175.40

14.40

9.80

270.00

175.00

989.90

930.00

340.20

620.50

1,550.00

81.00

2,799.90

22.10

1,429.60

41.40

59.00

92.30

13.40

290.70

3.00

470.00

124.50

7.70

3.70

3.30

8.40

69.40

86.00

2,302.30

3.00

21.00

17.30

1,449.90

1.30

175.90

15.00

10.20

270.00

179.60

990.00

940.00

340.00

649.90

1,410.00

82.50

2,351.00

23.70

1,400.00

40.00

60.90

95.00

13.50

310.00

3.20

469.00

122.00

8.20

4.00

3.70

9.00

69.50

96.00

2,310.00

3.10

21.00

18.90

1,375.10

1.60

198.00

18.20

11.50

365.00

299.00

1,140.00

1,000.00

480.00

850.00

1,800.00

98.40

3,000.00

25.00

1,975.00

41.90

72.00

95.00

21.80

310.00

5.80

509.90

135.00

8.60

4.00

3.70

9.50

69.50

96.00

2,445.00

3.80

24.10

22.40

1,650.00

.80

150.00

10.60

7.60

241.00

150.10

797.00

460.00

300.00

565.00

1,100.10

63.30

2,150.20

15.00

1,100.00

27.40

45.00

48.70

8.80

.00

2.20

.00

100.00

4.70

2.50

2.50

6.00

54.90

62.00

1,930.10

2.60

16.70

14.30

1,020.00

12,660

10,593

70,990

34,282

1,319

231

177,294

6,690

691

2

1

730,053

200

190,507

5

7,450

6,425

3,204

11,040

2,997

446,272

174,482

3,005

55,760

809,066

222,182

80,311

1,366,305

163,081

1,225

390,415

13,825

2,542

292

1.30

172.50

13.80

9.80

267.30

170.60

970.00

910.00

330.00

621.00

1,410.00

77.70

2,300.00

22.00

1,390.00

37.00

57.70

82.10

12.10

225.60

3.00

.00

122.00

7.50

3.50

3.30

8.50

68.00

85.00

2,289.90

3.00

20.00

16.60

1,100.00

0.00

(2.90)

(0.20)

0.30

(2.50)

0.00

(4.90)

(4.50)

(0.20)

0.00

0.00

(3.00)

(484.50)

1.00

0.00

(1.40)

1.00

2.40

(0.90)

(20.80)

0.00

(7.60)

(2.50)

0.00

0.10

0.30

0.60

(0.40)

6.20

(2.20)

0.10

(0.80)

(0.70)

(340.80)

16,458.00

1,839,125.70

1,028,848.90

342,443.20

355,743.70

40,605.20

174,958,459.00

6,148,584.10

234,840.00

1,270.90

1,410.00

58,073,755.00

463,076.30

4,271,037.60

6,980.00

292,356.50

382,045.30

301,172.80

139,227.30

798,429.60

1,348,860.90

81,111,755.00

366,610.00

437,927.80

3,077,323.00

788,728.70

699,760.40

94,298,181.30

14,530,458.40

2,816,506.00

1,177,670.10

279,683.70

42,810.20

325,363.90

40




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

SHALIMAR

SUNSHINE HOLDING

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

ELPITIYA

HAPUGASTENNE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

DURDANS

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

1,726.60

52.50

36.50

30.00

124.00

32.00

1.80

1.80

600.00

24.60

22.30

5.70

155.00

2.00

1.30

2.30

20.30

18.10

25.40

9.70

90.00

72.00

66.80

1.20

4.70

6.20

1.80

.20

1

16

12

6

156

145

154

192

1

76

8

105

7

57

11

116

31

22

41

45

9

3

33

54

33

100

8

40

1,726.60

51.10

36.50

29.40

128.20

30.70

1.90

1.70

600.00

24.20

24.10

5.80

155.00

2.10

1.30

2.10

20.70

18.80

25.70

9.80

90.00

74.30

66.00

1.10

4.60

5.70

1.80

.20

1,700.00

52.50

36.90

31.70

132.50

32.50

1.90

1.90

640.00

25.00

23.50

6.00

159.00

2.20

1.40

2.50

21.00

19.00

26.00

9.90

90.00

74.00

68.00

1.20

4.80

6.70

1.90

.30

2,750.00

58.80

39.20

36.10

152.00

32.50

1.90

1.90

799.90

25.90

24.50

9.50

199.00

4.50

2.80

2.60

26.10

24.00

32.50

15.30

110.00

86.50

76.00

1.50

5.00

10.90

2.50

.40

1,500.00

.00

29.50

20.00

115.10

17.70

.80

1.20

556.00

16.00

14.60

3.80

142.00

1.70

1.00

1.80

16.20

16.10

23.80

9.10

75.00

60.20

58.00

.90

3.50

5.40

1.40

.20

2

5,861

36

3,648

141,792

1,509,541

2,409,569

5,411,044

1

70,170

130

197,901

1,027

355,690

36,401

851,418

14,609

5,188

52,350

92,523

739

440

19,636

706,942

184,416

138,212

5,834

245,040

1,700.00

50.10

33.10

29.60

123.00

30.10

1.70

1.60

640.00

23.50

22.10

5.60

154.00

2.00

1.20

2.20

20.00

18.00

25.00

9.60

88.00

72.00

64.70

1.10

4.60

5.80

1.70

.20

0.00

1.40

0.00

0.60

(4.20)

1.30

(0.10)

0.10

0.00

0.40

(1.80)

(0.10)

0.00

(0.10)

0.00

0.20

(0.40)

(0.70)

(0.30)

(0.10)

0.00

(2.30)

0.80

0.10

0.10

0.50

0.00

0.00

3,400.00

306,245.90

1,298.10

109,395.90

18,092,180.10

48,147,483.40

4,339,330.10

9,598,832.60

640.00

1,728,523.50

2,921.10

1,145,481.00

159,178.00

723,564.00

44,841.40

1,962,529.60

299,948.00

96,036.90

1,332,695.50

892,964.30

65,585.00

31,840.00

1,310,284.00

778,256.50

853,533.60

832,815.40

10,312.20

60,784.40

41




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

INDUSTRIAL ASPH.

LANKA ALUMINIUM

PIRAMAL GLASS

RICH PIERIS EXP

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

UNION CHEMICALS

AGSTAR PLC

12.60

327.30

1,584.00

835.90

65.40

16.50

21.50

159.80

1.60

1.10

15.50

21.00

197.20

6.40

61.20

172.60

85.90

70.00

84.00

150.00

320.00

87.00

6.00

219.60

71.00

74.50

65.10

600.00

5.30

42

1

35

43

45

105

128

15

50

358

40

162

50

382

13

320

26

14

25

21

2

29

142

35

44

292

365

2

61

12.40

327.30

1,640.00

855.00

68.90

16.50

21.40

150.20

1.50

.80

15.10

20.80

192.00

5.90

64.90

178.50

84.70

70.00

83.00

155.00

320.00

82.00

6.10

215.10

71.00

70.00

60.00

600.00

5.00

12.70

325.00

1,640.00

890.00

69.80

16.70

23.70

159.90

1.60

1.20

16.50

21.20

211.90

6.80

65.10

178.50

86.00

72.00

85.00

154.90

329.00

87.00

6.20

219.80

72.00

75.00

65.50

625.00

5.50

13.00

354.90

1,720.00

938.00

69.80

18.70

23.70

165.00

1.90

1.20

17.00

24.90

237.00

8.00

69.50

350.00

105.00

81.90

103.00

180.00

377.00

100.00

6.20

253.50

76.00

75.00

65.50

650.00

6.80

12.00

250.00

.00

700.00

52.00

14.70

16.20

127.00

1.10

.60

11.30

18.50

175.00

4.30

53.10

149.00

80.00

60.00

74.00

140.00

276.00

60.00

5.00

200.00

60.00

38.80

34.50

496.00

4.20

170,740

1

3,389

1,102

37,342

350,497

273,941

5,404

687,668

17,162,731

70,742

439,504

10,864

757,743

7,408

335,462

10,317

2,071

12,631

11,245

3

9,548

1,409,184

1,645

137,820

1,340,680

1,509,161

2

102,494

12.40

325.00

1,500.00

826.00

65.00

16.30

21.00

150.50

1.40

.80

14.30

20.50

189.00

5.90

61.20

170.70

84.00

66.30

81.00

150.00

300.00

80.20

6.00

212.60

70.00

69.90

61.00

619.90

5.00

0.20

0.00

(56.00)

(19.10)

(3.50)

0.00

0.10

9.60

0.10

0.30

0.40

0.20

5.20

0.50

(3.70)

(5.90)

1.20

0.00

1.00

(5.00)

0.00

5.00

(0.10)

4.50

0.00

4.50

5.10

0.00

0.30

2,130,281.50

325.00

5,440,812.00

932,829.60

2,481,558.10

5,771,627.90

5,869,453.30

842,503.40

1,032,103.50

17,497,904.90

1,092,792.10

9,125,146.10

2,105,774.50

4,888,227.80

478,111.30

58,167,369.10

883,923.10

141,216.50

1,043,318.30

1,695,965.80

958.00

800,068.70

8,477,433.30

356,420.60

9,786,121.50

98,069,455.20

95,843,921.80

1,244.90

548,153.20

42




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

RETAILING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

ALUMEX PLC

BOGALA GRAPHITE

LANKA CEMENT

MORISONS

MORISONS

ASCOT HOLDINGS

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SERENDIB LAND

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

AUTODROME

24.00

15.80

5.80

384.00

320.00

29.00

47.50

87.10

6.80

906.10

27.10

73.10

15.10

73.00

48.50

20.00

90.20

8.40

1,335.10

13.30

14.50

55.00

7.40

52.30

60.50

76.90

280

62

96

3

1

14

3

16

32

61

33

22

166

43

9

90

7

231

5

45

3

2

9

125

20

7

23.00

15.50

5.70

384.00

320.00

29.20

47.50

89.70

7.00

820.20

28.90

74.90

15.10

75.00

48.00

20.40

90.20

.00

1,335.10

13.40

14.30

55.90

7.40

35.50

60.00

75.10

24.10

16.00

6.10

380.00

321.00

30.70

47.50

89.00

7.10

910.00

28.70

78.30

15.40

80.00

50.00

20.30

94.00

9.00

1,390.00

13.40

14.50

55.00

7.90

55.30

69.00

77.50

24.10

18.20

8.50

400.00

380.00

48.40

60.00

120.00

12.00

1,075.00

32.00

95.00

17.50

449.00

64.80

25.20

115.00

9.00

1,900.00

16.70

17.20

74.80

8.40

62.00

100.00

94.00

16.70

11.00

4.00

321.00

254.40

21.10

42.00

75.40

5.10

600.00

22.20

63.10

11.00

55.00

45.10

19.20

69.00

8.30

1,246.00

11.50

12.30

42.10

6.20

27.00

54.00

60.00

1,777,828

89,900

210,089

10

4

2,475

30

5,077

76,618

692

35,706

3,713

26,462

19,683

994

445,383

38

1,395,335

20

78,839

1,850

301

13,152

6,896

3,111

337

22.50

15.00

5.50

380.00

321.00

28.60

47.00

87.00

6.50

820.00

27.00

72.40

14.50

73.00

48.50

19.90

85.20

8.30

1,368.00

13.00

13.70

55.00

7.40

35.50

60.20

72.00

1.00

0.30

0.10

0.00

0.00

(0.20)

0.00

(2.60)

(0.20)

85.90

(1.80)

(1.80)

0.00

(2.00)

0.50

(0.40)

0.00

8.40

0.00

(0.10)

0.20

(0.90)

0.00

16.80

0.50

1.80

41,250,338.20

1,403,818.50

1,227,777.40

3,800.00

1,284.00

74,867.20

1,422.50

442,656.70

506,759.30

614,761.70

972,145.00

275,728.00

398,423.90

1,481,476.20

48,937.90

8,907,237.30

3,303.00

11,868,244.70

27,409.80

1,041,894.20

25,440.00

16,555.00

97,967.70

353,408.20

188,285.30

25,622.00

43




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

TRANSPORTATION

UTILITIES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

C M HOLDINGS

C.W.MACKIE

DIMO

EASTERN MERCHANTHUNTERS

SATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

MERC. SHIPPING

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

82.50

56.80

560.00

7.00

410.00

304.80

51.50

79.00

3.90

62.90

24.60

.10

12.20

34.70

61.10

6.40

3.10

20.50

7.80

5.30

27

38

47

108

3

1

133

231

22

23

34

56

143

51

1

32

265

5

71

71

84.70

56.90

556.30

7.00

420.00

304.80

49.80

81.20

4.00

63.30

24.60

.10

12.00

35.30

61.10

5.90

3.00

20.70

7.80

5.20

84.40

56.90

562.00

7.30

420.00

304.00

52.50

80.10

4.00

64.00

24.90

.20

12.30

35.50

65.00

6.50

3.20

20.50

8.00

5.60

104.00

64.00

790.00

9.10

499.80

349.70

149.90

99.80

4.30

83.90

27.00

.20

12.30

45.00

100.10

7.60

3.60

24.50

9.70

6.20

69.00

47.00

540.00

4.80

375.00

280.00

45.00

74.00

3.20

51.00

19.00

.10

10.10

32.10

61.00

4.80

2.50

18.00

6.90

.00

8,152

7,048

5,386

174,433

501

1

899,261

521,001

38,494

4,152

12,719

510,998

9,650,610

19,428

1

42,990

138,705,246

15,486

130,642

429,252

82.20

53.00

557.10

6.60

410.00

304.00

50.00

74.00

3.80

61.90

22.90

.10

11.90

34.50

65.00

5.70

3.00

20.40

7.70

5.30

(2.20)

(0.10)

3.70

0.00

(10.00)

0.00

1.70

(2.20)

(0.10)

(0.40)

0.00

0.00

0.20

(0.60)

0.00

0.50

0.10

(0.20)

0.00

0.10

672,930.00

388,215.00

3,016,159.10

1,213,020.00

205,420.00

304.00

46,289,834.70

38,850,044.10

147,749.60

261,635.70

311,884.10

57,958.50

115,915,107.90

679,334.40

65.00

255,563.70

442,474,573.20

317,414.50

1,020,644.60

2,310,400.10

44

Industry Group

GICS Industry Group StatisticsGICS l¾udka; iuqyhkays ixLHd o;a;

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

gl;bay;gLj;jg;gl;lfk;gdpfs;

Value(Rs.) Volume(No.)jákdlu m%udKhngWkjp msT

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

FOOD & STAPLES RETAILINGFOOD, BEVERAGE & TOBACCOHEALTH CARE EQUIPMENT & SERVICESHOUSEHOLD & PERSONAL PRODUCTSINSURANCE

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION

UTILITIES

4,783,800,000.00

383,073,675,588.60

506,868,302,494.00

4,054,283,165.80

45,671,779,570.00

146,702,674,943.70

240,603,599,069.20

28,619,302,237.80

77,797,047,092.00

754,065,518,228.00

60,165,830,302.20

5,530,248,133.90

79,917,600,023.70

100,221,126,973.10

2,207,150,200.00

60,012,920,127.60

52,344,126,240.80

34,340,000.10

161,709,818,700.50

184,924,350.00

13,243,444,108.30

3,528,314.10

337,921,742.30

503,971,164.90

343,367.50

146,848,983.60

12,056,236.40

278,648,873.00

25,106,289.30

14,938,113.00

537,742,880.10

6,169,070.90

2,130,281.50

50,087,055.90

327,169,617.70

5,084.00

27,346,923.60

91,382,818.30

57,958.50

116,594,442.30

65.00

446,378,596.10

36

1,663

2,838

64

2,573

971

3,936

449

265

3,332

366

42

982

2,261

4

936

674

56

194

1

444

6.04

7.40

13.71

14.52

27.95

55.13

7.03

5.07

17.75

19.44

18.07

6.48

10.06

6.09

9.53

9.30

12.69

8.15

1.20

1.05

1.09

1.18

1.47

1.97

1.08

3.36

2.09

2.73

2.60

40.56

1.58

1.74

.79

.90

.98

- .06

1.34

- .13

1.96

4.2

2.49

3.53

3.79

1.71

1

2.65

3.7

2.52

2.47

2.39

0

4.59

5.53

2.6

1.11

2.89

0

1.61

0

8.17

1

12

31

6

12

35

44

2

4

48

9

1

10

18

1

20

12

1

2

1

5

1

12

31

6

13

37

49

2

4

52

9

2

10

19

1

20

12

1

2

1

5

58,867.00

4,542,204.00

13,554,172.00

4,279.00

9,641,041.00

2,200,844.00

24,596,421.00

755,269.00

2,782,305.00

15,996,765.00

1,446,132.00

170,740.00

19,032,321.00

7,736,095.00

14.00

2,116,375.00

1,671,485.00

510,998.00

9,670,038.00

1.00

139,323,616.00

N/A

N/A

N/A

45

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

ENERGY MATERIALS

CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO HOUSEHOLD & PERSONAL PRODUCTS


























Change

Change

Change

Change

Change

Change

Change

Change

Change

Change






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]






jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

LANKA IOCLAUGFS GAS[LGL.X0000]

TOKYO CEMENT[TKYO.X0000]ACMETOKYO CEMENTLANKA ALUMINIUMAGSTAR PLC

ADAM CAPITALDOCKYARD (+)FORT LANDSERENDIB ENG.GRPACL

PRINTCARE PLCLAKE HOUSE PRIN.GESTETNER

BLUE DIAMONDS[BLUE.X0000]DANKOTUWA PORCELKELSEYCEYLON LEATHERREGNIS (+)

BERUWALA RESORTSANILANA HOTELSROYAL PALMSTANGERINEAMAYA LEISURE

SINGER SRI LANKA (+)AUTODROMEDIMO

CARGILLSC T HOLDINGSCFT

RAIGAM SALTERNSMALWATTE[MAL.X0000] (+)NAMUNUKULAMASKELIYABROWNS INVSTMNTS

BPPL HOLDINGS

35.00 26.90

65.10

6.40 74.50 87.00 5.30

.90 83.40 22.30 7.00 64.40

36.90 145.00 120.00

.50

8.90 59.10 68.30 169.10

1.10 1.40 24.00 63.50 68.00

51.50 76.90 560.00

207.50 160.00 5.60

2.30 3.60 92.20 9.00 1.80

12.60

33.20 26.30

60.00

5.90 70.00 82.00 5.00

.80 75.30 20.20 6.40 59.50

30.00 122.10 105.00

.40

7.80 55.80 64.50 167.20

1.00 1.30 22.60 60.00 65.10

49.80 75.10 556.30

202.20 156.00 5.50

2.10 3.30 86.00 8.40 1.70

12.40

5.42 2.28

8.50

8.47 6.43 6.10 6.00

12.50 10.76 10.40 9.38 8.24

23.00 18.76 14.29

25.00

14.10 5.91 5.89 1.14

10.00 7.69 6.19 5.83 4.45

3.41 2.40 .67

2.62 2.56 1.82

9.52 9.09 7.21 7.14 5.88

1.61

46

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

HEALTH CARE EQUIPMENT & SERVICES BANKS

DIVERSIFIED FINANCIALS INSURANCE

TELECOMMUNICATION SERVICES UTILITIES

REAL ESTATE




Company Name















Change

Change

Change

Change

Change

Change

Change




iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]




fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

MULLERSE - CHANNELLINGNAWALOKALANKA HOSPITALS (+)

PAN ASIA (+)NAT. DEV. BANK (+)SANASA DEV. BANK (+)AMANA BANK (+)NATIONS TRUST (+)

BRAC LNKA FNANCEABANS FINANCIALS M B LEASING (+)ADAM INVESTMENTS (+)MERCHANT BANK (+)

AMANA TAKAFUL (+)AMANA LIFE (+)UNION ASSURANCE (+)ARPICO INSURANCE (+)Softlogic Life (+)

DIALOG (+) LOTUS HYDROPANASIAN POWERVIDULLANKA

HUEJAYCOLOMBO CITYYORK ARCADEON'ALLYSTANDARD CAPITAL

1.20 6.20 4.70 66.80

20.00 147.00 109.10 3.70 79.50

16.50 34.20 .80 .80

14.70

1.10 1.60

159.80 15.50 21.00

12.20 6.40 3.10 5.30

52.30 906.10 14.50 48.50 60.50

1.10 5.70 4.60 66.00

18.90 142.00 105.80 3.60 78.10

9.10 28.50 .70 .70

13.00

.80 1.50

150.20 15.10 20.80

12.00 5.90 3.00 5.20

35.50 820.20 14.30 48.00 60.00

9.09 8.77 2.17 1.21

5.82 3.52 3.12 2.78 1.79

81.32 20.00 14.29 14.29 13.08

37.50 6.67 6.39 2.65 .96

1.67 8.47 3.33 1.92

47.32 10.47 1.40 1.04 .83

GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&

thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;

ENERGY MATERIALS

Company Name Company Nameiud.fï ku iud.fï kufk;gdp ngaH fk;gdp ngaH



j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy



fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

fjki ] fjki ]

mirT % mirT %

LAUGFS GAS CHEMANEX

CHEVRON (+)

HAYCARB

29.80 61.20

172.60

150.00

30.00 64.90

178.50

155.00

- .67 - 5.70

- 3.31

- 3.23

47



MATERIALS CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES AUTOMOBILES & COMPONENTS

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD, BEVERAGE & TOBACCO

HEALTH CARE EQUIPMENT & SERVICES BANKS





Company Name





iud.fï ku





fk;gdp ngaH














j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy










fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

PIRAMAL GLASS E B CREASY

LANKEM CEYLON

RENUKA HOLDINGS[RHL.X0000]HEMAS HOLDINGS

ALUFAB

CEYLON PRINTERS KELANI TYRES

RADIANT GEMS

BLUE DIAMONDS

SINGER IND. (+)

HAYLEYS FIBRE

ABANS

BROWNS BEACH

PALM GARDEN HOTL

SERENDIB HOTELS

CITRUS KALPITIYA

TAL LANKA

UNITED MOTORS

C M HOLDINGS

CEYLON TEA BRKRS

HUNTERS

JOHN KEELLS

SELINSING

HARISCHANDRA

HAPUGASTENNE (+)

KOTMALE HOLDINGS

KOTAGALA

DURDANS[CHL.X0000]

ASIRI

ASIRI SURG

HNB[HNB.X0000] (+)

HDFC (+)

6.00 1,110.50

55.00

18.10

116.00

37.40

59.40 59.50

25.80

1.30

136.40

82.00

100.00

20.60

28.30

23.30

3.00

23.00

79.00

82.50

3.90

410.00

62.90

1,109.10

2,315.40

22.30

269.90

12.50

72.00

25.40

9.70

190.00

48.10

6.10 1,351.10

58.50

18.50

118.00

38.00

59.50 60.10

28.40

1.40

140.00

83.30

100.30

22.30

30.10

24.70

3.10

23.70

81.20

84.70

4.00

420.00

63.30

1,449.90

2,799.90

24.10

290.70

13.40

74.30

25.70

9.80

194.70

49.00

- 1.64 - 17.81

- 5.98

- 2.16

- 1.69

- 1.58

- .17 - 1.00

- 9.15

- 7.14

- 2.57

- 1.56

- .30

- 7.62

- 5.98

- 5.67

- 3.23

- 2.95

- 2.71

- 2.60

- 2.50

- 2.38

- .63

- 23.51

- 17.30

- 7.47

- 7.16

- 6.72

- 3.10

- 1.17

- 1.02

- 2.41

- 1.84

48



DIVERSIFIED FINANCIALS INSURANCE

TELECOMMUNICATION SERVICES UTILITIES

REAL ESTATE



Company Name



iud.fï ku



fk;gdp ngaH






j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy






fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ] fjki ]

fjki ]

mirT % mirT %

mirT % mirT %

mirT %

CIFL

LOLC

CEYLON INV.

SOFTLOGIC FIN

CDB[CDB.X0000]

HNB ASSURANCE (+)

CEYLINCO INS. (+)

CEYLINCO INS.[CINS.X0000] (+)

SLT (+) RESUS ENERGY

COLOMBO LAND (+)

CARGO BOAT

CITY HOUSING

LEE HEDGES

COMMERCIAL DEV. (+)

.80

84.40

46.00

34.10

56.00

65.40

1,584.00

835.90

34.70 20.50

27.10

87.10

6.80

73.00

73.10

.90

88.00

47.80

35.40

58.00

68.90

1,640.00

855.00

35.30 20.70

28.90

89.70

7.00

75.00

74.90

- 11.11

- 4.09

- 3.77

- 3.67

- 3.45

- 5.08

- 3.41

- 2.23

- 1.70 - .97

- 6.23

- 2.90

- 2.86

- 2.67

- 2.40

49

Daily Movements Corporate Debt on 05-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFC

HDFCHDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNB

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

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

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

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

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

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

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

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

NTB/BD/08/11/21-C2363

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

16-02-2017

09-02-2017

17-03-2016

22-06-2015

19-06-2015

29-03-2017

12-07-201607-02-2017

11-08-2015

24-01-2017

18-02-2016

05-05-2017

29-03-2017

31-12-201428-12-2016

27-09-2016

02-02-2017

07-03-2017

11-03-2015

02-12-2016

29-03-2017

12.25

12

10.75

11.25

12.15

10.625

8.33

8.5

12.75

8.24

12

15.515

10.5

13.11

1616.75

11.514

11.75

6.88

7.75

8.33

11.25

13

813

13.4

9.4

0

14

13.9

12.02

12.65

12.8

100

100

100

100

100

100

100.30

100.34

100

100

100

109.16103.5

100

100

20.900100100

14.676100

112.90100

95.330

100

100

85.5

100

70.13199

112.35

101.64

63.814

119.95

117.05

100

100

100

100

87.1682

85.3315

100

100

100

100.0398

100

100

100

100

122.8586102100

100

20.90039100100

14.67567100100100

92

89

100

91

100

82.2407100.1

98.5

87

63.8136

101

100

100

100

100

28/10/16

28/10/16

09/03/16

09/03/16

09/11/16

18/03/16

18/08/14

18/08/14

09/11/16

18/08/14

20/11/15

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

20/11/15

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

15/12/14

15/12/14

15/12/14

28/03/16

01/11/16

30/08/1319/12/13

19/12/13

24/06/15

24/06/15

19/12/13

19/12/13

08/11/16

08/11/16

08/11/16

2

2

2

2

1

1

2

1

1

4

1

142

4

0110211

2

2

2

1

1

12

1

1

0

1

1

2

2

1

27/10/26

27/10/21

08/03/21

08/03/26

09/11/21

18/03/19

18/08/17

18/08/17

09/11/23

18/08/17

20/11/25

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

20/11/20

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

14/12/17

14/12/19

14/12/24

28/03/21

01/11/23

29/08/2319/12/18

19/12/18

24/06/20

24/06/20

19/12/25

19/12/23

08/11/21

08/11/21

08/11/21

26/10/17

26/10/17

07/09/17

07/09/17

08/11/17

17/03/18

17/08/17

16/08/17

08/11/17

17/05/17

18/11/17

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

17/05/17

29/06/1729/06/17

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

30/06/17

30/06/17

30/06/17

24/03/18

31/10/17

29/08/1730/06/17

30/12/17

30/12/17

30/12/17

30/12/17

07/05/17

07/05/17

07/11/17

19282000

50718000

44303400

17490900

9568600

53154500

8746900

38265800

60431400

2987300

14087700

108000004435400

20129900

5782400

514344550000007000000

13628000200000004000000020000000

1587200

27572400

840400

70000000

40000000

2000000012427000

15288900

70000000

30000000

35904300

36379800

24100

38858000

11117900

100

100

100

100

100

100

100

100

100

100

100

100100100

100

100100100100100100100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

50



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

NATIONS TRUSTPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIASAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

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

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

ACCESS ENG SLACCESS ENG SL

NTB/BC/19/12/18A13

PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BC/30/10/19A9.75SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17B16.5SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2277-8.6

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

12-04-2017

31-12-201407-03-2017

16-08-2016

08-07-2016

23-01-201727-09-2016

12-08-2016

07-03-2017

18-12-2015

07-01-2015

09-03-2017

24-08-2016

07-10-201608-07-2015

30-03-2015

13

9.5

13.3275

10

9.5233

12.8275

9.7515

12.7

16.5

11.62

12.75

10.81

1313.4

8.25

8.1

9.9

9.6

10.3

10

9.9

8.6

8.35

8.75

13.75

13

12.49

15.515

14.58

8.6

10.95

10.25

108.81

100

100

100

100

100

99.937109.5

100

107

100

99.945

100

98.5115.95

94.664

94.081

99.868

100

100

100

100

99.986

100

100

100

100

100

118.26100100100

94.310

100

100

100.651

100

100

100

100

100

10098

100

102

100

100

100

9798.5

87

85

100

100

100

100

100

100

100

100

100

101

100

107.2148106100100

100

100

100

19/12/13

29/09/15

29/09/15

29/09/15

30/10/14

29/09/15

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

12/10/12

10/06/16

10/06/16

18/11/15

04/12/1304/12/13

15/12/14

15/12/14

18/11/15

31/12/15

31/12/15

31/12/15

31/12/15

23/12/14

23/12/14

23/12/14

15/07/16

15/07/16

15/07/16

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

23/12/14

18/11/15

18/11/15

2

2

2

2

2

2

1122

1

2

1

2

21

1

2

2

2

2

2

2

1

2

1

2

2

2

12

122

2

2

2

19/12/18

29/09/18

29/09/19

29/09/19

30/10/19

29/09/18

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

11/10/17

10/06/21

10/06/21

18/11/20

04/12/1804/12/18

14/12/19

14/12/19

18/11/20

31/12/18

31/12/20

31/12/20

31/12/18

22/12/19

22/12/19

22/12/20

15/07/23

15/07/21

15/07/21

21/02/1821/02/1821/02/1822/12/18

22/12/20

17/11/23

18/11/20

30/06/17

27/09/17

27/09/17

27/09/17

28/10/17

27/09/17

28/10/1728/05/1730/06/17

11/10/17

08/06/17

09/06/17

17/05/17

30/06/1730/12/17

30/12/17

30/06/17

17/05/17

30/06/17

30/06/17

30/06/17

30/06/17

22/12/17

22/06/17

22/12/17

13/07/17

13/07/17

13/07/17

21/02/1821/08/1721/05/1722/06/17

22/06/17

17/05/17

17/05/17

30000000

9495223

8351812

18556741

10880000

3596224

1912000024779001745300

10776800

473500

59526500

2587300

1554190034458100

31765500

38234500

67412700

15973900

5619500

4026100

14380500

18665200

300

3005200

32722800

17103200

174000

109091008430200660700

4622800

25055200

5400

49984100

100

100

100

100

100

100

100100100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

51



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


ACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

MTD WALKERS

RICHARD PIERISRICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE

ALLIANCEALLIANCEALLIANCE

ARPICO

ARPICO

CDB

CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

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

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

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

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

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

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

05-05-2017

13-11-2015

13-11-2015

22-03-2017

18-04-2017

11-04-2017

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

26-07-2016

19-04-2017

07-04-2017

10-09-2014

29-08-2016

11-08-2015

02-12-2014

30-07-2015

10-12-2015

10-12-2015

11-08-2015

10.45

10.72

7.85

7.6

11.86

11

10.25

9.75

11.25

11

10.75

202020

1616.5

209

2020

9.35

16.67

16.75

12.75

1515.5

1611.0514.5

14.75

13.5

13.95

13.25

9

8.35

9.52

100

100

100

100

100

102.17

100

100

107.81

100

98

102.28100100

46.598102.43122.85

121100

100100100

112

100

99.819

100100100100

1091.9

1172.6

100

100

108.29

100

100

101.15

100

100

100

100

98

101.4884

100.2767

100

95

100

101.0558

101.5465100100

81.5702100

121.331100100

100100100

103

102.4529

100.0155

110100106100

1000

1142.13

106.75

111.1425

100

100

100

100

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

30/09/15

16/05/14

16/05/14

16/05/14

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

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

29/11/13

29/11/13

03/06/16

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

17/06/13

12/12/13

12/12/13

12/12/13

01/06/15

01/06/15

01/06/15

2

2

2

2

2

2

2

2

2

2

2

121212022

121

12121

12

4

2

42124

4

2

1

2

2

2

1

18/11/21

18/11/22

06/03/20

06/03/19

31/05/19

29/04/19

30/09/20

30/09/18

16/05/19

16/05/18

16/05/17

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

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

28/11/18

28/11/18

03/06/21

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

17/06/18

12/12/18

12/12/18

12/12/17

01/06/19

01/06/18

01/06/20

17/05/17

17/05/17

03/09/17

03/09/17

29/05/17

30/09/17

29/09/17

29/09/17

30/09/17

30/09/17

16/05/17

28/05/1728/05/1728/05/17

30/06/1730/06/1728/05/1728/12/17

28/05/1728/05/1728/12/17

28/05/17

30/06/17

01/06/17

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

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

30/06/17

30/12/17

10300

200

15021300

4978700

20000000

10000000

8867200

21132800

19250000

7000000

8750000

3276600113800

430027720001682000351000028548002000000

4980012254008000000

3169700

390100

9983700

24280031036006653600

16300300000

1400000

6000000

10000000

2000000

5000000

2500000

17500000

100

100

100

100

100

100

100

100

100

100

100

100100100100100100100100

100100100

100

100

100

100100100100

1000

1000

100

100

100

100

100

100

52



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

FIRST CAPITAL

FIRST CAPITALCOMM LEASE & FINCOM.CREDITCOM.CREDIT

COM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

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

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

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

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

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

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

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

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

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

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

PLC/BC/26/03/18C17

01-12-2014

14-08-201414-10-2016

11-04-201713-01-2017

04-07-2016

05-05-2017

28-03-2017

28-04-2017

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

18-04-2017

06-04-2017

07-04-2017

07-04-2017

28-04-2017

04-05-2016

22-06-2015

27-04-2017

29-09-2016

02-12-2016

13-02-2015

21-11-2014

29-08-2016

13.75

149.75

2010.5

10.4

12.12

10

11.13

12.5

10.5

12

1514.5

149.25

9.1

9

9

17.5

16.7

13.5

16.5

14.25

9

8.75

13.25

10.5

9.05

11.9

12.25

9.95

9.6

9.625

8.75

17

110.10

100100.13

116.2498

100

100

101.14

101.13

102.33

94.329

100

100112.98

111100

100

86.634

89.564

107.92

100

100

102.53

102.62

97.350

100

100

100

100

100

100

100

100

100

100

107

106.7444

110.3374100

10296.5

100

100

88.0469

100

100.0007

94.1771

100

104101102100

100

90.8351

91.2417

93.234

100

100

101

110.0712

100

100

111.0373

97.1

100

100

100

100

100

103.8372

101.9053

107.5

12/03/14

12/03/1421/07/15

19/02/1301/06/15

10/12/15

10/12/15

29/08/14

29/08/14

05/08/14

04/12/15

04/12/15

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

26/01/15

26/01/15

24/11/14

28/03/13

28/03/13

17/12/13

28/03/13

17/12/13

13/11/14

13/11/14

17/12/13

05/11/14

26/12/14

16/11/16

16/11/16

13/11/15

13/11/15

24/09/14

24/09/14

27/03/13

1

11

44

2

2

4

4

1

2

2

12

121

2

4

4

1

4

4

12

1

1

2

12

1

2

2

2

1

2

1

1

1

12/03/18

12/03/1921/07/20

18/02/1801/06/20

10/12/20

10/12/20

29/08/19

29/08/19

05/08/19

04/12/20

04/12/20

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

25/01/20

25/01/20

24/11/19

27/03/18

27/03/18

16/12/17

27/03/18

16/12/17

12/11/19

12/11/19

16/12/17

05/11/18

26/12/19

16/11/19

16/11/20

12/11/20

12/11/19

23/09/18

23/09/17

26/03/18

30/12/17

30/12/1730/12/17

30/06/1730/06/17

09/06/17

09/06/17

30/06/17

30/06/17

30/12/17

02/06/17

02/06/17

30/12/1730/06/1728/05/1730/12/17

30/06/17

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

28/05/17

16/12/17

30/12/17

30/06/17

28/05/17

04/11/17

23/06/17

15/05/17

15/05/17

11/11/17

11/05/17

30/12/17

23/09/17

30/12/17

1292000

185400050000000

500000010000000

17499900

2500100

9498700

4501300

10000000

9989500

10500

602850075701006401400

47489100

10300

2500600

50000000

6251100

7231900

175400

1664600

6747700

9097700

10902300

114700

2000000

10000000

5420400

6593500

38242200

21757800

11999300

18000700

24300000

100

100100

100100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

53



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALASENKADAGALA

SENKADAGALA

SINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALA

KOTAGALAKOTAGALA

KOTAGALALION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

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

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

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

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

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

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

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

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

05-07-2016

07-12-2016

17-04-2017

18-04-201729-03-2017

29-08-2016

27-07-2016

19-02-2015

02-09-2016

02-01-2017

24-03-2016

20-07-2016

18-04-2017

27-07-2016

13-09-2016

23-09-201624-03-2016

30-03-201608-01-2015

08-01-2015

16-11-2015

16.75

12.6

12.37

12.5

13.25

1513.75

14.312.12

17.25

14.5

14.25

12

11.5

9.95

15.5

10.25

15

14.75

14.75

1514.25

14.513.75

14

12.12

12.42

7.85

14.1514.4514.4

14.3514.15

118.74

100

100

100

100

100100

100100

101.93

100

100

100

98.463

100

116.02

100

100

100

103.00

103.28102.28

102.671000

1000

1000

1000

100

100100100100100

105.5

100

100

98

100

100100

100100

105.7

102

110

100

99.88

100

106

99.2805

100

102

100

100100

1001117.589

1160.477

1000

1000

100

100100100100

111.8039

27/03/13

16/11/16

10/11/16

10/11/16

10/11/16

11/12/1310/11/16

28/05/1310/11/16

28/05/13

10/09/13

10/09/13

06/04/16

06/04/16

17/06/15

20/02/14

31/03/15

20/02/14

20/02/14

27/05/14

27/05/1427/05/14

27/05/1417/06/13

17/06/13

17/06/13

17/06/13

08/12/14

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

2

2

2

2

2

42

22

4

4

4

2

2

1

1

2

2

4

2

22

24

4

4

4

2

44444

26/03/18

16/11/21

09/11/20

09/11/18

09/11/19

10/12/1809/11/20

27/05/1709/11/19

27/05/17

10/09/18

10/09/17

06/04/20

06/04/19

17/06/20

20/02/19

31/03/20

20/02/19

20/02/19

26/05/20

26/05/2126/05/18

26/05/1917/06/17

17/06/18

17/06/17

17/06/18

08/12/19

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

30/06/17

15/05/17

09/05/17

09/05/17

09/05/17

09/06/1709/05/17

27/05/1709/05/17

27/05/17

30/06/17

30/06/17

05/10/17

05/10/17

30/12/17

30/03/18

30/09/17

30/09/17

30/06/17

30/06/17

30/06/1730/06/17

30/06/1717/06/17

30/06/17

17/06/17

30/06/17

30/09/17

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

15835000

67986100

622700

3972700

1895100

1250000023509400

5000100

5852535

4166680

4166660

5907000

4093000

15000000

1294600

10000000

198000

3507400

2500000

25000002500000

2500000598200

797600

201200

201200

20000000

10427900110600120000

16455002696000

100

100

100

100

100

100100

100100

100

100

100

100

100

100

100

100

100

100

100

100100

1001000

1000

1000

1000

100

100100100100100

54



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

RETAILING

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

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

10-10-2016

10-02-2016

10.5

9.5

8.6

8.25

12.5

100

100

100

100

100

100

94

100

99.9733

100

15/03/16

08/06/15

08/06/15

23/12/14

15/03/16

2

2

2

1

2

15/03/19

07/06/18

07/06/18

22/12/17

15/03/19

14/09/17

30/06/17

30/06/17

22/12/17

14/09/17

4605600

700200

29299800

15000000

15394400

100

100

100

100

100

55

PUBLIC

i

DEFINITIONS AND NOTES / ��වචන හා සටහ� / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<!!!!

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

Lkzig<gz<!kuqv<f<k XR Excluding rights

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

hr<ogie<xqx<gie!hr<gqzihl<

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

uqjz!djph<H!uqgqkl< PBV Price to Book Value

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures

�දහස් කරගත හැ1 ණයකර

lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt

RCCPS Redeemable Cumulative Convertible Preference Shares

�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග

lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

uqbihivl<!fqXk<kh<hm<Mt<tK

ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg

DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg


බැං� 2ල� හා ර(ෂණ

ur<gq?!fqkq!lx<Xl<!gih<HXkq


ආහාර, Lම හා ."ෙකොළ

d{U?!Gchiel<!lx<Xl<!!Hjgbqjz


රසායන දව� හා ඖෂධ

-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<


පාවහ� හා ෙරG ST

hik{q!lx<Xl<!K{qujggt<

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

Oaim<mz<!lx<Xl<!hqvbi{l<


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<

LAND AND PROPERTY ඉඩ" හා ෙZපළ gi{qBl<?!Nker<gt<

MANUFACTURING �ෂ්පාදන dx<hk<kqgt< MOTORS ෙමෝට� වාහන Olim<miI

OIL PALMS ඔ\P පා" ybqz<!hil<! PLANTATIONS වැH/ සමාග" ohVf<Okim<mk<Kjx

POWER AND ENERGY H./ බල හා බල ශ(5

lqe<!lx<Xl<!uZ SERVICES ෙසේවාව� Osjugt<

STORES AND SUPPLIES ගබඩා හා සැප%" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

TRADING ග-ෙද- uqbihivl< (+) - December Companies 2ල� ව�ෂය ෙදසැ"බ� මස අවස�වන සමාග"

(+) – csl<hi<!gl<heqgt<!

56

PUBLIC

ii

DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / ��වචන හා සටහ� / / / / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<

Members & Trading Members:Members & Trading Members:Members & Trading Members:Members & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).

සාමාQක\� හා ග-ෙද-කරන සාමාQක\� : ස්වයං_ය ග-ෙද- පZධ5ය හා ණය ග-ෙද- පZධ5ය ඔස්ෙසේ `a�"ප& ග-ෙද- 1Cමට හැ1යාව ඇ5 මධ�ම තැ�ප� කමය සාමාQක ත&වයට !ක" 1යන සාමාQක\�.

nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;!!!!ke<eqbg<g! uqbihiv! Ljxjl! lx<Xl<!gme<! hqj{br<gt<! uqbihiv!Ljxjlgtqz<! uqbihivl<! osb<bg<!%cb! nkqgivk<kqjeg<!ogi{<cVh<hKme<?! lk<kqb!juh<Hk<kqm<mk<kqz<! hr<Ghx<xz<!nElkqjbBl<! ogi{<m! hr<Gk<kvgi<!njlh<Hg<gt

Entitlement Date: Entitlement Date: Entitlement Date: Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.

න" කරන ලද Gනය : ෙමම Gනෙය� ඔdබට ෙකොටස් !ය�ට ෙමම ලාභාංශ/ !ක"/පා=ෙතෝDක සඳහා !ක" 1ව ෙනොහැක.

diqk<kig<gz<! kqgkq;! -k<kqgkqg<G!nh<hiz<! upr<gh<hMl<! hr<gqzihl</!Lkzig<gz<! osboziPr<G/!dvqjlupr<gz<! Ohie<xux<Xg<G!dvqjlgt<!-z<jz!

All Share Price Index = Price movement of all listed securities. (Base year - 1985).

eයf ෙකොටස් !ල ද�ශකය - eයf ලැ\ස්�ගත ඡ�ද බලය ! සාමාන� ෙකොටස් සඳහා !ල සංචලනය. (පදන" වන වසර - 1985)

njek<K!hr<G!uqjzs<!Sm<c!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!!)ncbi{<M!.!2:96*!!

S&P Sri Lanka 20 Index = Price movement of a basket of 20 Securities (Based- 17th December 2004)

S&P g ලංකා 20 !ල ද�ශකය - `a�"ප& 20 ක ස2හය( සඳහා !ල සංචලනය (පදනම - 2004

ෙදසැ"බ� 17)

S&P!>zr<gi!31!uqjzs<Sm<c!.!okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!!)csl<hI!28?!3115g<G!njluig*!!!

DISCLAIMER

This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the consequences thereof and nothing in this publication may be construed as creating any right or obligation.

ව�ාචන වග�ය

ආෙයෝජක\� හා අෙන�& අය හට ෙකොටස් ෙවෙළඳෙපොළ STබඳව අවෙබෝධය ලබා@මට අෙh(Dත ෙමම පකාශනෙයi සඳහ� eයf කFj හා ෙතොර�Fවල ත&කාkන බව හා �රවද� බව තහlF 1Cම සඳහා ඉතා සැළ1Pෙල� ස"පාදනය ෙකC ඇත. එය එෙසේ lවද ෙම සඳහ� කFණ(

අරභයා ඇ5 වරද( අoපාoව( ෙහෝ පමාද ෙදෝෂය( ෙහෝ ඒ �සා ඇ5 Hය හැ1 ප5ඵල STබඳව වග:ම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්� sවමාFව බැt ෙනොe'න අතර ෙම සඳහ� 1e. කFණ( අ\5ය( ෙහෝ බෑtම( ෙලස සැළ1ය ෙනොහැ1 ෙ^.

diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!

-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?! Wx<hMl<! wf<k! kuXgt<?! uqMhMkz<gt<! nz<zK! -kv! lix<xr<gt<! nz<zK! nux<xqe<! &zl<! Wx<hMl<! uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!

!

!

!

!

!

!

!

57

PUBLIC

iii

Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.

Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!

oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!

=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!

BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<

MATARA BRANCH

1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha, Matara. Tel: 041-2220094, 95 Fax: 041-4390546

ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546

lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!!-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!

KANDY BRANCH

“Ceybank House”, 88 Dalada Veediya, Kandy. Tel: 081-4474407, 09 Fax: 081-4474475

uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr ÿrl::::k ( 081 } 4474407" 09 *elaia ( 081 } 4474475

g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!sQhir<g<!-z<zl<?!!99?!kzki!uQkq?!g{<c/!!oki/!192.5585518/!1:!!ohg<^<;!192.5585586/!

KURUNEGALA BRANCH

1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803

l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a," 6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803

GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve<^<!gm<cml<?!!7?!vi\hqaqz!uQkq?!GVfigz</!oki/!148.!oki/!148.57:2913,15/!!ohg<^<;!148.57:2914/!

NEGOMBO BRANCH

72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860

ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860

fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!!oki/!142.333896:?72/!!ohg<^<;!142.3338971/!

JAFFNA BRANCH

No. 147-2/3, KKS Road, Jaffna.

Tel: 021-2221455, 5672444 Fax: 021-2221466

hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl::::k ( 021 } 2221455" 5672444 *elaia ( 021 } 2221466

bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!oki/!132.3332566, 5672444!ohg<^<;!132.3332577/!

ANURADHAPURA BRANCH

2nd Floor, 488/8/2, Town Hall Place, Maithripala Senanayake Mw, Anuradhapura. Tel: 025-2235244 Fax: 025 2235233

wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy,, 488$8$2, k.r Yd,d fmfoi, ffu;%smd, fiakdkdhl udj;, wkqrdOmqr ÿrl::::k :025-2235244 *elaia :025-2235233

nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!jlk<kqvqhiz!Oseifibg<g!liuk<jk?!nEvikHvl</!okijzOhsq;!025-2235244 ohg<^<;!025-2235233

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

Tel: 047-2225462 / 047-2225464 Fax: 047-2225463

අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388

r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr ÿrl::::k ( 045-2232388" 99 *elaia ( 045-2232388

-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!Lkzil<!lic?!!-z/!242?!ogiPl<H!uQkq?!!-vk<kqeHvq/! okijzOhsq;156!3343499?!::!ohg<^<;156!3343499!!!!

58

Documents

SEC Sri Lanka · EQUITY MARKET / 6,640.57 6,610.46 PRICE INDICES All Share Index This Week Prv. Week EQUITY DETAILS VALUE OF TURNOVER (Rs.) Domestic Purchases Domestic Sales Foreign