Upload
others
View
1
Download
0
Embed Size (px)
Citation preview
4,439.04 4,393.54
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
5,944.43 5,883.50
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
15-05-2020
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,276,434,833
567,497,603
360,236,105
708,937,230
916,198,727
Volume of Turnover (No.)
Domestic
Foreign
26,061,059
14,460,164
11,600,895
Trades (No.)
Domestic
Foreign
8,213
6,974
1,239
MARKET CAPITALIZATION (Rs.)
2,066,541,842,643
1,276,434,833
0
(27.52)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,128,266,778,908
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 1,755.51 1,707.02
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 2,782.45 2,709.57
Top 10 Contributors to the change of ASPI
1
PER
PBV
DY
8.13
0.82
4.18
289
222
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
1
0
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
15-05-20202
S M B LEASING [X]ACL PLASTICSSINHAPUTHRA FIN [P]SERENDIB ENG.GRPLAUGFS POWERSINGER IND.CEYLON GUARDIANLAUGFS POWER [X]TAL LANKARENUKA CITY HOT.
Company VWAPrev. Close
0.30 119.90
3.70 4.30 3.30
62.30 59.00 3.00
10.30 198.90
VWADays Close
Change(Rs.)
0.10 22.80 0.70 0.80 0.60
11.30 10.00 0.50 1.70
32.20
Change%
50.00 23.48 23.33 22.86 22.22 22.16 20.41 20.00 19.77 19.32
TOP 10 GAINERS
LANKA ASHOKCITNATION LANKAMULLERSJETWING SYMPHONYSOFTLOGIC CAPKELANI TYRESTHREE ACRE FARMSLANKA ALUMINIUMCEYLON INV.
Company
702.00 61.00 0.60 0.60 9.30 4.10
38.10 87.90 43.00 30.60
VWAPrev. Close
560.40 50.00 0.50 0.50 8.00 3.60
34.20 80.80 40.00 28.60
VWADays Close
Change(Rs.)
(141.60)(11.00)(0.10)(0.10)(1.30)(0.50)(3.90)(7.10)(3.00)(2.00)
Change%
(20.17)(18.03)(16.67)(16.67)(13.98)(12.20)(10.24)(8.08)(6.98)(6.54)
TOP 10 LOSERS
0.20 97.10 3.00 3.50 2.70
51.00 49.00 2.50 8.60
166.70
4,439.04 4,393.54 6,129.21ASPI 6,111.28 4,247.95 (27.58)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.30 119.90 3.70 4.30 3.30 62.30 59.00 3.00 10.70 199.00
0.20 119.80 2.70 4.00 3.00 62.30 59.00 2.50 9.60
198.50
100,300 100
7,234 3,099
106,490 100 100
13,729 2,480
105
30,060.00 11,985.00 22,762.80 13,295.70 349,720.30 6,230.00 5,900.00 40,441.30 25,500.00 20,889.50
52
115
2511
1874
639.90 50.10 0.60 0.70 9.80 4.00 37.00 89.10 43.00 33.00
541.00 50.00 0.50 0.50 8.00 3.50 34.00 79.90 40.00 27.00
399 160
67,739 309,168
1,010 5,019
208 16,356
978 7,031
223,610.30 8,001.00 35,370.40 166,441.90 8,098.00 17,829.80 7,106.00
1,332,980.60 39,225.00 202,942.00
276
16262
123
949
27
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 1,755.51 1,707.02 2,936.96 2,929.09 1,685.45 -40.23
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
RIGHTS ISSUES / හිමිකම් නිකුතුව / chpik toq;fy; COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk;
EGM / PROV. ALLOTMENT විෙශ්ෂ මහා
සභා රැස්වීම/ෙකාටස ්
ෙබදා දීම tpNrl
nghJf;$l;lk;
XR DATE දිනය
jpfjp
DESPATCH OF PROV. LETTER OF ALLOTMENT
ෙකාටස ්ලබාදීෙම් ලිපිය නිකුත් කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
TRADING OF RIGHTS
COMMENCES ON
හිමිකම් නිකුතුව
ගනුෙදනුවීම ආරම්භ වන
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
RENUNCIATION ප්රතික්ෙෂ්පය nghWg;gspj;j
y
LAST DATE OF ACCEPTANCE &
PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;
gLk; Wjpj;jpfjp.
Dialog Finance PLC
17 (Seventeen) new Ordinary Shares for every 89 (Eighty Nine) existing Ordinary Shares
02-03-2020
03-03-2020
10-03-2020
11-05-2020
15-05-2020
18-05-2020
(Issue Price Rs. 40.20 To increase the core capital in compliance with the Finance Business Act (Minimum Core Capital) No. 02 of 2017 issued by the Central Bank of Sri Lanka) Lanka Realty Investments PLC
01 (one) new ordinary share for every two (02) ordinary shares
12-03-2020 13-03-2020 13-03-2020 14-05-2020 21-05-2020 22-05-2020
(Issue Price Rs. 37.50 The purpose which the issue are to be utilized for Settlement / part settlement of debt obligations of identified subsidiary companies /Acquisition of income yielding commercial asset/s / Development of existing properties held by two subsidiary companies/ Investment in the real estate sector.) Adam Capital PLC
02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority to enchance the working capital of such subsidiaries.) Adam Investments PLC 01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC Adam Apparel (Pvt) Ltd Network communications (Pvt) Ltd in order of priority to enchance the working capital of such companies after deduction of expenses pertationg to issue.) Prime Finance PLC 19 for 36 Dates to be Notified
(Issue Price Rs. 12.60 to comply with the requirements of Finance Business act direction No. 02 of 2017 on Minimum core Capital and the Rule 7.13.1 (b) of the Listing Rules of the Colombo Stock Exchange on Minimum Public Holding. The proceeds of the issue will be utilized for the lending business of the Company.) People’s Merchant Finance PLC
12 for 25 Dates to be Notified
(Issue Price Rs. 8.00 To meet the minimum capital requirements envisaged by the Central Bank of Sri Lanka (CBSL)) Browns Investments PLC
02 for 01 Dates to be Notified
(Issue Price Rs. 2.00 , Settlement of debts)
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ
ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD
CAPITALIZATION OF RESERVES / සංචිත ප්රාග්ධනීකරණය / %yjdkhf;fy;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk
GENERAL MEETING / ALLOTMENT
මහා සභා රැස්වීම / ෙකාටස ්ෙඛදාදීම
nghJf;$l;lk; / xJf;fk;
XC DATE / දිනය /
Jpfjp
CONSIDERATION (RS.) මුදල (රු.)
fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
Ceylon & Foreign Trades PLC 1 : 1 to be notified 560,784,000.00
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
PRIVATE PLACEMENT/ෙපෟද්ගලික නිකුතුව/தனிப்பட்ட வழங்கல்கள்
COMPANY සමාගම fk;gdp
ANNOUNCEMENT RECEIVED DATE
නිෙව්දනය ලැබුන දිනය mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
ENTITLEMENT DATE
නම් කරන ලද දිනය
உரித்தாக்கல் திகதி
DESPATCH OF PROV. LETTER OF ALLOT.
ෙකාටස ්ලබාදීෙම් ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy
LAST DATE OF ACCEPTANCE & PAYMENT
පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය
nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
Panasian Power PLC 30-04-2019 to be notified
The Finance Company PLC 18-09-2019 to be notified SCRIP DIVIDENDS / ෙකාටස්කර ලාභාංශ / gzk;rhuh gq;Fyhgk;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk
SHAREHOLDER’S MEETING ෙකාටස ්හිමියන්ෙග් රැස්වීම
gq;FjhuH $l;lk;
XD DATE / දිනය / Jpfjp
Hatton National Bank PLC 1 for 44.7142874332 (Voting) 1 for 38.2000024679 (Non-Voting)
29-05-2020 01-06-2020
Sanasa Deveopment Bank PLC 1 for 11.8140022617 to be notified DIVIDEND ANNOUNCEMENTS / ලාභාංශ නිෙව්දන / gq;Fyhg mwptpj;jy;fs;
COMPANY සමාගම fk;gdp
DIVIDEND PER SHARE (RS.) ෙකාටසකට ලාභාංශ (රු.)
gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
FINAL / INTERIM අවසාන / අන්තකර්ාලීන
Wjp / ilf;fhy
SHAREHOLDER’S MEETING
ෙකාටස් හිමියන්ෙග් රැස්වීම
gq;FjhuH $l;lk;
XD DATE දිනය jpfjp
DATE OF PAYMENT ෙගවීම සිදුකරන
දිනය nfhLg;gdTj; jpfjp
Nestle Lanka PLC 17.50 (Voting) Final 05-05-2020 06-05-2020 18-05-2020 Aitken Spence Plantation Managements PLC 3.00 (Voting) First Interim Not Applicable 13-05-2020 22-05-2020
Vidullanka PLC 0.10 (Voting) Second Interim Not Applicable 13-05-2020 22-05-2020 Dipped Products PLC 2.00 (Voting) Third Interim Not Applicable 14-05-2020 26-05-2020 Regnis (Lanka) PLC 6.25 (Voting) Final Not Applicable 14-05-2020 26-05-2020 Hayles Fibre PLC 4.50 (Voting) Third Interim Not Applicable 14-05-2020 26-05-2020
Haycarb PLC 9.00 (Voting) Third Interim Not Applicable 14-05-2020 26-05-2020
Singer Sri Lanka PLC 0.25 (Voting) Interim Not Applicable 14-05-2020 26-05-2020
Three Acre Farms PLC 5.50 (Voting) First and Final Not Applicable 20-05-2020 01-06-2020
Ceylon Grain Elevators PLC 4.50 (Voting) First and Final Not Applicable 20-05-2020 01-06-2020
Ceylon Tobacco Company PLC 19.00 (Voting) Final Not Applicable 26-05-2020 04-06-2020
Chevron Lubricants Lanka PLC 1.00 (Voting) First Interim Not Applicable 26-05-2020 04-06-2020
Hatton National Bank PLC 3.50 (Voting) 3.50 (Non-Voting)
Final 29-05-2020 01-06-2020 10-06-2020
Sampath Bank PLC 11.75 (Voting) First and Final 02-06-2020 03-06-2020 12-06-2020
Overseas Realty (Ceylon) PLC 1.25 (Voting) First and Final 25-06-2020 26-06-2020 06-07-2020
Ceylon Tobacco Company PLC 12.13 (Voting) Final 29-06-2020 30-06-2020 08-07-2020
Dialog Axiata PLC 0.53 (Voting) First and Final Dates to be notified
Sanasa Development PLC 2.00 (Voting) Final Dates to be notified RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ
ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
SUB-DIVISION OF SHARES / ෙකාටස්වල නැවත ෙඛදීම / gq;Fg;gfph;T
COMPANY සමාගම fk;gdp
EGM විෙශ්ෂ මහා සභා
රැස්වීම tpNrl
nghJf;$l;lk;
SUB-DIVISION BASED ON SHAREHOLDINGS
AS AT ෙකාටස ්හිමිකම් මත
පදනම් වූ නැවත ෙඛදීම ෙම් වන විට
Fwpj;j jpdj;jpy; gq;Fupik tpfpjhrhu
mbg;gilapy; gq;Fg;gfph;T
PERIOD OF DEALINGS SUSPENSION
ගනුෙදනු තාවකාලිකව අත්හිටුවන කාල පරිච්ෙඡ්දය
th;j;jfk; ,ilepWj;jg;gLk;; fhy vy;iy
DATE OF COMMENCEMENT OF TRADING
ගනුෙදනු ආරම්භ කරන දිනය th;j;jf Muk;gj; jpfjp
Industrial Asphalts (Ceylon) PLC N/A 18-05-2020 19-05-2020 to 21-05-2020 (Inclusive of both dates)
22-05-2020
WATCH LIST/ෙවාච් ලිසට්්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
08-Mar-19
Non-submission of Interim Financial Statements as at 31-DEC-2018.
- 23-May-2019 Non-submission of Interim Financial Statements for the quarter ended 31-MAR-2019. 10-06-2019 Non submission of Annual Report 2018.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Mar-2020 Non-Submission of Interim Financial Statements as at 31st December 2019.
PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017 7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
-
10-Jun-2019 Non submission of Interim Financial Statements for the quarter ending 31-Mar-2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019. 22-Nov-2019 Non-Submission of Interim Financial Statements as at 30th September 2019.
24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19. Entrust Securities PLC
26-Aug-16 1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
-
11-Jan-18 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016..
07- Sep-18 Non Submission of Annual Report for the year ended 31-MAR-2018
24-Dec18 Entrust Securities PLC (ESL) - In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
17-May- 19 In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 19 Non Submission of Annual Report 31st March 2019. 22-Nov-19 Non-Submission of Interim Financial Statements as at 30th September 2019. 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
WATCH LIST/ෙවාච් ලිසට්්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Huejay International Investments PLC
27-Sep-16 1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
-
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-18 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-19 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-19 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-19 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 19 Non Submission of Annual Report 31st March 2019.
- 22-Nov-19 Non-Submission of Interim Financial Statements as at 30th September 2019. 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Swarnamahal Financial Services PLC
19-Jan-17
1-Jan-18
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.
07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
- 30-July-19 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statement for the year ended 31st March 2019.
Standard Capital PLC
06-Sep- 19 Non Submission of Annual Report 31st March 19. 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Adam Investments PLC
-
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018. 22- Feb-19 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-19 Non-Submission of Interim Financial Statements as at 31st March 19. 22-Aug-19 Non-Submission of Interim Financial Statements as at 30th June 19. 06-Sep- 19 Non Submission of Annual Report 31st March 19. 22-Nov-19 Non-Submission of Interim Financial Statements as at 30th September 19.
24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Ceylon Printers PLC -
2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 19 Non Submission of Annual Report 31st March 19. 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19
24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
WATCH LIST/ෙවාච් ලිසට්්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
MTD Walkers PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
-
25-Jul-19 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10.7 of the CSE Listing Rules (Enforcement Rules).
06-Sep- 19 Non Submission of Annual Report 31st March 19. 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Office Equipment PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 19 Non Submission of Annual Report 31st March 19. 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Paragon Ceylon PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 19 Non Submission of Annual Report 31st March 19. 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
The Finance Company PLC
- 17- Aug -2018 Modified Opinion in the Independent Auditor’s Report on the Audited Financial
Statements for the year ended 31st March 2018.
- 04-Sep-19 The Finance Company PLC (TFC) - In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements
06-Sep- 19 Non Submission of Annual Report 31st March 19. 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Lucky Lanka Milk Processing Company PLC
- 17- April 19
In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 06-Sep- 19 Non Submission of Annual Report 31st March 19. - 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
WATCH LIST/ෙවාච් ලිසට්්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Ceylon & Foreign Trades PLC
- 07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018 - 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018. - 22- Feb-19 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. - 10-June-19 Non-Submission of Interim Financial Statements as at 31st March 19. - 22-Aug-19 Non-Submission of Interim Financial Statements as at 30th June 19. - 06-Sep- 19 Non Submission of Annual Report 31st March 19. - 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 19
- 10-Feb-20 Non –Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Adam Capital PLC
- 07- Sep -18 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018. 22- Feb-19 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-19 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-19 Non-Submission of Interim Financial Statements as at 30th June 2019 06-Sep- 19 Non Submission of Annual Report 31st March 2019. 22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 2019 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
City Housing and Real Estate Company PLC
- 10- Sep -2018 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
16-Sep-19 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.
22-Nov- 19 Non-Submission of Interim Financial Statements as at 30th September 2019 24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
Multi Finance PLC - 10-July-19
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.
Blue Diamonds Jewellery Worldwide PLC
16-Dec-19 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.
24-Feb-20 Non-Submission of Interim Financial Statements as at 31st December 19.
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
WATCH LIST/ෙවාච් ලිසට්්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of
Transfer to the
Default Board
Date of transfer to the Watch
List
Reason
Mackwoods Energy PLC 24-Feb-20
Non-Submission of Interim Financial Statements as at 31st December 19.
Hotel Developers Lanka PLC
06-Mar-20 Non-Submission of Interim Financial Statements as at 31st December 19.
15-Nov-19* Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Sinhaputhra Finance PLC
20-Mar-20 The Company been transferred to the Watch List with effect from 20th March 2020 due to non-compliance with Corporate Governance requirements-Rule 7.10.7.
* Particular date is the date the securities were transferred to the second board SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர
Company
Initial Date of
Transfer to the Watch
List
Date of transfer to the Second
Board
Reason
Arpico Finance Company PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Browns Beach Hotels PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Development Company PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Distilleries Company of Sri Lanka PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Goodhope PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Indo Malay PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Kotmale Holdings PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Madulsima Plantations PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Morison PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Property Development PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Selinsing PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules.
10
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர
Company
Initial Date of Transfer
to the Watch List
Date of transfer to the Second
Board
Reason
Shalimar (Malay) PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. Serendib Land PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Abans Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. AMW Capital Leasing and Finance PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Leasing and Finance PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
LOLC Development Finance PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. Senkadagala Finance PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. Trade Finance and Investments PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Aitken Spence Plantation Managements PLC
08- Aug -18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Mercantile Investments and Finance PLC
08- Aug -18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Hotel Developers (Lanka) PLC 04- Sep -18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
LOLC Finance PLC 07-Nov-18 15-Nov-19 Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
Asia Capital PLC (ACAP) - 05-Dec-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Dialog Finance PLC - 10-Feb-20 Company has been transferred to the Second Board with effect from 10th February 2020 due to Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.of the CSE Listing Rules
Singer Sri Lanka PLC - 10-Feb-20
Company has been transferred to the Second Board with effect from 10th February 2020 due to Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.of the CSE Listing Rules.
DEALING SUSPENDED COMPANIES/ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
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.
11
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Entrust Securities PLC
5-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
02_Apr- 2018 Non-submission of Annual Reports for the years ended 31st March 2016 and 31st March 2017 - Rule 7.5 (e)
12-Jul-2018 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2016 - Rule 7.5 (d) (I)
10-Dec-18 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
24-Jun-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2017 - Rule 7.5 (d) (I)
15-Nov-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2018 - Rule 7.5 (d) (I)
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
PC Pharma PLC
02_Apr- 2018 Non-submission of Annual Reports for the years ended 31st March 2014 to 31st March 2017 - Rule 7.5 (e)
02_Apr- 2018 Non-submission of Financial Statements for the quarters ended 31st December 2015 to 30th September 2017 – Rule 7.4
22-May-18 Non-submission of Financial Statements for the quarter ended 31st December 2017– Rule 7.4
10-Sep-18 Non-submission of Financial Statements for the quarter ended 31st March 2018 – Rule 7.4
26-Nov-18 Non-submission of Financial Statements for the quarter ended 30th June 2018 – Rule 7.4
10-Dec-18 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
25-Feb-19 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
23-May-19 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
11-Sep-19 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
25-Nov-19 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
9-Dec-19 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-20 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Standard Capital PLC 9-Dec-19 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
Swarnamahal Financial Services PLC
2-Jul-2018 Non-compliance with Corporate Governance requirements – Rule 7.10.7
8-Mar-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2018 - Rule 7.5 (d) (I)
31-Jan-2020 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2019 - Rule 7.5 (d) (I)
12
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Lanka Cement PLC
02_Apr- 2018 Non-submission of Financial Statements for the quarters ended 30th September 2014 to 31st December 2016 – Rule 7.4
7-Sep-2018 Non-submission of Annual Report for the year ended 31st December 2017 - Rule 7.5 (e)
26-Nov-2018 Non-submission of Financial Statements for the quarter ended 30th June 2018 – Rule 7.4
3-Jan-2019 Non-compliance with Corporate Governance requirements – Rule 7.10.7
25-Feb-2019 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
10-Jun-2019 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
26-Aug-2019 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
11-Sep-2019 Non-submission of Annual Report for the year ended 31st December 2018 - Rule 7.5 (e)
25-Nov-2019 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Huejay International Investments PLC
26-Nov-2018 Non-submission of Financial Statements for the quarter ended 30th June 2018 – Rule 7.4
10-Dec-2018 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
3-Jan-2019 Non-compliance with Corporate Governance requirements – Rule 7.10.7
25-Feb-2019 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
23-May-2019 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
11-Sep-2019 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
25-Nov-2019 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Adam Investments PLC
10-Dec-2018 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
25-Feb-2019 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
23-May-2019 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
11-Sep-2019 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
25-Nov-2019 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
13
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Ceylon & Foreign Trades PLC
10-Dec-2018 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
25-Feb-2019 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
23-May-2019 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
11-Sep-2019 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
25-Nov-2019 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Adam Capital PLC
10-Dec-2018 Non-submission of Annual Report for the year ended 31st March 2018 - Rule 7.5 (e)
25-Feb-2019 Non-submission of Financial Statements for the quarter ended 30th September 2018 – Rule 7.4
23-May-2019 Non-submission of Financial Statements for the quarter ended 31st December 2018 – Rule 7.4
11-Sep-2019 Non-submission of Financial Statements for the quarter ended 31st March 2019 – Rule 7.4
25-Nov-2019 Non-submission of Financial Statements for the quarter ended 30th June 2019 – Rule 7.4
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
The Finance Company PLC
18-Feb-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2018 - Rule 7.5 (d) (I)
09-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e) .
04-Mar-2020 Non-compliance with Corporate Governance requirements – Rule 7.10.7
City Housing and Real Estate Company PLC
11-Mar-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2018 - Rule 7.5 (d) (I)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
17-Mar-2020 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2019 -Rule 7.5 (d) (I)
14
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Morison PLC 4-Sep-2019
Trading of MORI.N0000 & MORI.X0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the De-Listing of the Company from the official list of the Colombo Stock Exchange.
Lucky Lanka Milk Processing Company PLC
21-Oct-2019 Modified opinion in the Independent Auditor’s Report in the Audited Financial Statements for the year ended 31st March 2018 - Rule 7.5 (d) (I)
6-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Office Equipment PLC
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Ceylon Printers PLC
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
MTD Walkers PLC
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
27-Jan-2020 Non-compliance with Corporate Governance requirements – Rule 7.10.7
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
Paragon Ceylon PLC
9-Dec-2019 Non-submission of Annual Report for the year ended 31st March 2019 - Rule 7.5 (e)
24-Feb-2020 Non-submission of Financial Statements for the quarter ended 30th September 2019 – Rule 7.4
15
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂර්ික මහා සභා රැසව්ීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f\
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැයිසත්ුගත සමාගම් - විෙශ්ෂ මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය /gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /,lk; TIME/ෙව්ලාව Neuk;
Commercial Development Company PLC
Will be notified
HNB Assurance PLC Will be notified
Seylan Bank PLC Will be notified
DFCC Bank PLC Will be notified
Commercial Bank of Ceylon PLC Will be notified Seylan Developments PLC Will be notified
Union Assurance PLC Will be notified Pan Asia Banking Corporation PLC Will be notified Union Bank of Colombo PLC Will be notified
Nation Trust Bank PLC Will be notified Union Assurance PLC Will be notified Softlogic Life Insurance PLC Will be notified
Bogala Graphite Lanka PLC Will be notified
Nestle Lanka PLC 05-05-2020
Committee Room B (Lotus) of Bandaranaike Memorial International Conference Hall 10.00 a.m.
National Development Bank PLC 27-05-2020
Auditorium of the NDB-EDB Tower, 3rd Floor, No. 42, Nawam Mawatha, Colombo 02.
02.30 p.m.
Hatton National Bank PLC 29-05-2020 Auditorium on Level 22, HNB Towers, at No 479, T. B. Jayah Mawatha, Colombo 10
10.00 a.m.
Sampath Bank PLC 02-06-2020 "Board Room", 4th Floor, Sampath Bank PLC, No.110, Sir James Peiris Mawatha, Colombo 02
09.30 a.m.
Amana Bank PLC 04-06-2020 Amana Bank PLC Board Room, 3rd Floor, 486, Galle Road, Colombo 03. 11.00 a.m.
Ceylon Tobacco Company PLC 29-06-2020 As a virtual meeting on a digital platform 10.00 a.m.
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /,lk; TIME/ෙව්ලාව Neuk;
DFCC Bank PLC Will be notified Pan Asian Banking Corporation PLC Will be notified
Softlogic Life Insurance PLC Will be notified
16
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES ෙකාටස් ෙවෙළඳෙපාළ චක්රෙල්ඛ / සුරැකුම්පත් සහ විනිමය ෙකාමිෂන් සභාෙව් නිෙයෝග / අනාවරණයන්gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 31-03-2020 31-03-2020 දිෙනන් අවසන් වූ කාලය සදහා අතුරු මූල්ය ප්රකාශන 31-03-2020 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs
COMPANY/සමාගම/fk;gdp COMPANY/සමාගම/fk;gdp
Ceylon Tobacco Company PLC Union Assurance PLC
Teejay Lanka PLC Sri Lnka Telecom PLC
Chevron Lubricants Lanka PLC
Seylan Developments PLC
Amana Bank PLC
CORPORATE DISCLOSURES/සාංගමික අනාවරණයන්/$l;lhz;ikapd; ntspgCgLj;jy;fs;
DISCLOSURES ON IMPACT OF COVID-19/ෙකාවිඩ්-19 හි බලපෑම් පිලිබඳ නිෙව්දන/ெகாவிட் - 19 இன் தாக்கம் ெதாடர்பான ெவளிப்படுத்தல்கள்
ANNOUNCEMENT නිෙව්දනය mwptpj;jy;
DATE දිනය jpfjp
CSE CIRCULAR EXTENTION OF TIMELINES FOR SUBMISSION OF FINANCIAL STATEMENTS AND ENFORCEMENT ACTION We write further to the CSE Circular dates 10th April 2020 (Circualr No. 03-04-2020) regarding the above subject. The extended due dates for the submission of Financial statements to the CSE as per the extensions granted to the listed Companies via aforesaid CSE Circular are set out below.
TYPE FINANCIAL PERIOD DUE DATES AS PER THE RULES
EXTENDED DUE DATE
1. Annual Report 31st December 2019 31st May 2020 18th September 2020 2. Annual Report 31st March 2020 31st August 2020 18th December 2020 3. Interim Financials as at
31st March 2020 Q1 15th May 2020 04th August 2020
4. Interim Financials as at 31st March 2020
Q4 31st May 2020 03rd Sepetember 2020
Further, please note that, as set out I the aforesaid CSE Circualr, if a Listed Company is unable to submit the Annual Reports or the Interim Financial Statements to the CSE on the due dates currently specified in the Listing Rules, the said Listed Companyis required to make a disclosure to the market, setting out the information specifically in item A (ii) of Annexure attached to the aforesaid Circular, on or before the due dates currentlyspecified in the Listing Rules.
14-05-2020
COMPANY සමාගම fk;gdp
SUBJECT විෂය tplak;
DATE දිනය jpfjp
Ceylon Tobacco Company PLC Annual General meeting- Initial 14-05-2020 Ceylinco Insurance PLC Corporate Dislcousre 14-05-2020 Softlogic Life Insurance PLC Corporate Dislcousre 15-05-2020
COMPANY සමාගම fk;gdp
SUBJECT විෂය tplak;
DATE දිනය jpfjp
Dipped Products PLC Disclosure regarding impact of Covid-19 on Listed Companies 14-05-2020 Nestle Lanka PLC Disclosure regarding impact of Covid-19 on Listed Companies 15-05-2020
17
PUBLICATIONS
PUBLICATIONS
CSE Daily 15-05-2020
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැයිසත්ුගත සමාගම්වල අධ්යක්ෂකවරුන්ෙග් ගනුෙදනු අනාවරණයන් / gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
COMPANY සමාගම fk;gdp
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
NATURE OF THE DIRECTORSHIP අධ්යක්ෂක තනතුෙර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik
NATURE OF
TRANSACTION
ගනුෙදනුෙව් ස්වභාවය
gwpkhw;wj;jpd; jd;ik
ANNOUNCEMENT RECEIVED
DATE නිෙව්දනය ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
Ceylon Hospitals PLC (Durdens)
Mr. A.E. Tudawe Executive Director
Purchase
14-05-2020 Mr. U.D. Tudawe Executive Director Dr. A.D.P.A. Wijegoonewardene Non-Executive Director Mr. Y.N.R. Piyasena Non-Executive Director Mr. A.S. Tudawe Executive Director
Cargills Ceylon PLC MR. V.R. PAGE Deputy Chairman Purchase 14-05-2020 Amana Takaful PLC Mr. M H S Kassim Independant Non-Executive
Director Purchase 14-05-2020
C T Holdings PLC Mr. V.R. Page Deputy Chairman/Managing Director
Purchase 14-05-2020
Softlogic Holdings PLC Mr. A K Pathirage Executive Director Purchase 14-05-2020 United Motors Lanka PLC Mr. C. Yatawara Executive Director Purchase 15-05-2020 Ceylon Hospitals PLC (Durdens)
Mr. A.E. Tudawe Executive Director
Purchase
15-05-2020 Mr. U.D. Tudawe Executive Director Dr. A.D.P.A. Wijegoonewardene Non-Executive Director Mr. Y.N.R. Piyasena Non-Executive Director Mr. A.S. Tudawe Executive Director
CHANGE OF DIRECTORATES/අධ්යක්ෂක මණ්ඩල ෙවනස්වීම්/,af;Feh; rig khw;wq;fs; APPOINTMENTS/පත් කිරීම්/epakdq;fs
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
DESIGNATION තනතුර Gjtp
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
Dr. W. C. P. De Mel Non-Executive Director Nawaloka Hospitals PLC 16-03-2020 Professor S. K. A. A. P. De Silva Non-Executive Nawaloka Hospitals PLC 16-03-2020 Ms. D. E. Amarasinghe Alternate Director Brown and Company PLC 12-05-2020 Ms. D. E. Amarasinghe Alternate Director Brown Investments PLC 12-05-2020 Mr. K. Amarasinghe Alternate Director LOLC Holdings PLC 12-05-2020 Mr. E. de Silva Chairperson /ndependent, Non-Executive National Development Bank PLC 14-05-2020 Mr. Y. A. Jayathilaka Non – Executive Director Property Development PLC 15-05-2020
18
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
510 3,226
100 490 374
1,626 5,911 1,000
107 891
174,095 500
4,100 300
6,557 34,443 1,000 5,000
272 250
4,000 5,437
10,883 19,564 4,524
19,453 28,000 1,520 2,000 1,000
20,000 5,100
19,151 4,600
13,230 5,000 1,020 2,000
99,775 12,600 32,336 14,300 3,500 1,200 8,483 5,000 1,250
500 4,268
100 4,262
100 500
2,030 500
1,145
2,700 10,220 1,315 1,000
15,200 100
1,000 510
24,340 4,005
200 1,800
500 400 605
1,000 7,019 2,500
572 11,357 1,578 1,546
120,000 360
8,011 3,939 2,000 5,500 1,949
926 1,983
500 500
1,300 525
1,130 2,541
24,505 190
1,000 2,000
500 588 500
4,500 368
3,753 200
1,000 800 250 100
1,000 120 200 100
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACLACLACLACLACL
ACLACLACLACLACLACLACLACLACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEAMANA BANKASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIRIASIRIASIRIASIRIASIRIBAIRAHA FARMSBALANGODABALANGODAC T HOLDINGSCARGILLSCDB[X.0000]CDB[X.0000]CDB[X.0000]CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.
19.00 18.00 18.70 19.00 19.40 19.50 19.40 19.50 69.70 69.80 15.00 14.90 15.00 14.90 14.90 14.80 14.90 14.80 14.80 14.90 14.80 14.90 14.80 14.80 14.70 14.60 14.50 14.60 14.50 14.60 14.50 14.60 14.50 14.40 14.50 14.40 14.50 14.40 14.50 14.60 14.50 14.40 14.50 35.00 35.00 34.80 35.00 34.80 35.00 35.30 35.00 34.90 34.80 34.90 34.60 34.90
34.60 34.50 34.40 34.30 35.00 34.90 34.80 34.90 2.70
23.00 23.90 24.00 28.00 27.40 27.40 27.30 27.00 27.00 26.90 27.00 26.90 26.80 31.00 36.00 1.90 5.50 6.50 6.90 6.50
17.90 17.60 18.00 18.50 19.00 81.20 7.30 7.40
148.00 172.00 44.00 45.00 40.20 36.90 36.60 36.50 36.70 36.90 36.80 36.60 36.50 36.60 59.00 30.00 33.00 30.50 30.00
0.10
0.20
0.50
1.50
0.40
0.70
10.00
0.20
0.50
0.30
0.80 0.10
2.10
4.80
21211124213
294217
1013222
101312101517361
103
2611131041
161020533
1032241
1221314
3451811285112222931
1732
111
106113111421553412251114112111612
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
150 160 101 500
1,400 1,000
500 600 150 200 150 700 613
36,798 39,116
400 2,500 1,902 1,470
125 2,403 2,500
358 444
1,400 1,425
500 1,000 1,500 2,101
340 3,660
100 1,867
547 100
15,652 12,636 1,134
992 3,394
275 440 750
53,810 5,325
100 200 100
1,800 700
5,000 2,100 3,000
200 2,200
1,020 600 500 450 500
1,000 10,279 1,500
12,100 217
16,900 56,400
175 1,100
311,469 6,305 2,681 2,410 4,296
909 5,856 5,000 4,986 5,000 4,995 5,000 1,681 2,000
10,994 1,638
200 300
1,152 5,000 1,519 1,500 6,011
470 3,270
240 200
15,000 100
26,730 500
7,436 969
1,000 600 650
1,330 1,000 1,512
900 1,019 1,110
CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECOLOMBO LANDCOLOMBO LANDCOLOMBO LAND
COLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
30.30 30.20 30.00 29.50 29.00 28.50 28.20 28.10 28.00 27.50 27.10 27.00
900.00 880.00 899.90 60.00 61.00 60.00 59.80 59.80 59.50 59.70 59.40 59.10 59.00 58.80 58.70 58.60 58.50 59.00 59.10 59.00 59.30 59.00 58.50 58.60 59.00 58.90 59.00 58.60 59.00 59.50 59.40 59.10 59.00 59.50 59.80 59.50 59.60 28.00 29.00 6.40 6.40
15.00 15.90 14.00
15.70 15.80 14.30 15.80 15.90 16.00 52.00 51.50 51.40 51.30 51.10 51.00 50.90 50.70 50.60 52.00 51.90 51.90 51.80 51.70 51.80 51.90 52.00 52.50 52.00 52.50 52.80 52.90 53.00 53.40 53.10 53.00 53.40 53.50 53.50 53.70 53.50 53.40 53.20 53.00 53.10 53.00 53.10 53.00 53.10 53.00 52.90 52.80 52.90 52.70 52.60 52.70 52.90 52.60 52.90 52.70
19.90
1.00
0.10
2.10
3.60
0.20
1121421111117
161433646144641134111731
101719531441213114415
112121
132334
151276
112416231
135631
1211422373311518112543214433
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
1,285 3,715 1,790 3,496 6,000 9,004 2,049 2,000 7,000
189 100 600
56,015 900,000
7,902 644,000 11,540 1,421 5,083 2,332 9,000
150 500
18,759 4,002 6,130 1,350 2,978 2,500 5,500
10,003 651
4,043 39,010 38,430 16,005 2,500 1,001
999 1,300 1,000 2,500
21,055 2,000
20,000 200
4,530 2,150
10,071 40,410 1,000 2,400
30,999 1,000
590 6,002
2,320 4,354
52,010 1,400 7,071
100 1,000 4,350
900 2,200 6,080 3,906 1,000
100 200
6,560 16,499
400 41,501
225,499 6,000
220,006 9,260 8,912 3,800
16,000 10,200 2,308
10,500 9,117 2,681 3,000
643 8,899 7,557 2,000 2,743
121,486 1,000
12,136 2,800
13,547 10,000 39,706 1,500
100 8,500
15,054 6,502
10,400 510 800
515
7,700
604
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK
COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL
52.60 52.50 52.70 52.90 53.00 52.90 53.00 52.90 53.00 52.90 53.00 52.90 53.00 50.00 53.00 50.00 53.00 52.90 52.90 52.80 52.70 52.80 52.80 52.70 52.80 52.70 52.70 52.80 52.90 53.00 52.90 53.00 52.80 52.90 53.00 53.00 53.20 53.30 53.40 53.50 53.80 53.90 54.00 54.40 54.00 54.40 54.50 54.40 54.50 54.30 54.20 54.10 54.00 54.20 54.30 54.40
54.30 54.40 54.50 54.80 54.90 54.50 54.80 54.80 54.90 54.80 54.90 55.00 54.90 55.00 54.90 55.00 54.90 54.80 54.90 55.00 54.90 55.00 54.90 55.00 54.90 55.00 54.90 55.00 54.90 55.00 54.90 54.80 54.90 55.00 54.90 54.80 54.90 55.00 54.90 55.00 54.90 54.90 54.80 54.90 54.80 54.70 54.80 54.90 54.90 54.80 54.90 49.70
49.50
49.00
49.00
4.80
315312492111
30151
10589
10122485522
1037
28216
1122334
1116115
12614
10512
26
282512524521114
1226
137
369744
115
1076322517
19185
181211216
105
1731
3
4
5
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
240
2,210
625
2,526
565
5,000
1,411
1,585
4,999
110
200
1,916
490
120
1,100
201
5,000
4,561
200
21,696
320
2,111
1,063
1,500
3,310
3,390
100
1,000
200
22,600
1,510
18,490
300
2,000
200
6,800
14,111 1,000 5,964 1,500
190 100 335 301
1,000 1,000
225 500
69,067 34,431 19,000 5,000
78,337 1,000
14,250 2,480
11,913 8,557
50,787 1,000 9,213 1,100
155,000 8,613
70,000 500
12,300 2,800
268 100
1,000 37,520 5,000
543,543 100,000 35,706 85,629 40,000
900 98,353 28,344 5,000
10,000 30,570 5,002
100 278 400
2,503 460
5,240
BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA
PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARD
48.60
48.50
48.50
48.00
49.00
48.50
49.00
49.00
48.50
48.70
48.60
48.50
48.50
49.40
49.50
50.00
49.50
50.00
49.90
50.00
49.60
49.50
50.00
49.70
50.00
5.20
5.30
5.20
5.10
5.00
5.10
5.00
5.30
5.20
5.10
5.20
48.00 47.90 48.00 48.60 52.10 52.20 52.90 57.00 53.00 56.40 56.00 55.00 8.50 8.50 8.60 8.50 8.60 8.50 8.60 8.50 8.60 8.70 8.60 8.50 8.60 8.70 8.60 8.70 8.80 8.70 8.80 8.70 8.80 8.70 8.80 8.80 8.70 8.80 8.70 8.80 8.70 8.70 8.80 8.70 8.60 8.80 8.70 8.80 8.90
235.00 240.00 78.90 40.00 41.00 40.00
0.30
0.20
6.90
0.50
2.30
0.40
2
1
5
14
4
5
8
3
8
1
1
3
2
1
2
2
9
9
2
10
3
3
5
2
3
2
1
2
2
7
2
3
1
2
1
4
411
15541321241
28552
22191248122
2687125115
133
11326111072
20421
134162553
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
591 100
17,700 15,000
100 2,500
60,501 4,600
101
200
25,000 16,600
243,621 10,000 9,000
115,000 548,374
500 54,176
170,816 8,274
85,720 10,000
272,035 3,000
150,471 200
47,568 1,000
633 1,317
500 13,896
100 1,000 4,377
700 1,329
500 2,271
200 100
3,423 200
1,521 301
12,600 7,500 3,900 1,000
500 1,790 9,996
397 506
108 192 100 202
1,620 120 580 100 972 330
2,508 2,000
18,198 18,510 10,090 4,933
100 100
9,867 20,100
700 3,000
100 6,458
13,000 100
16,500 400 200 800 520
1,336 200
1,117 1,952 3,756
103 100 162
1,130 1,005
152 170 780 100
1,000 100 500 200 126 200
15,804 5,000 5,551 3,572 6,429
DOLPHIN HOTELSDURDANSEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARBHAYLEYSHAYLEYS
HAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB
15.00 76.00 6.00 6.40 6.20 6.10 6.00 6.30 2.70
2.80
2.60 2.50 2.50 2.40 2.50 2.40 2.50 2.60 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40 2.50 2.40
31.00 31.30 31.40 30.60 30.50 31.40 8.00
48.00 47.60 47.50 47.10 47.00 47.90 47.60 47.00 47.10 47.00 47.50 47.40 47.50 47.60 47.90
168.00 170.00 175.00 130.00 133.00
130.00 128.00 127.10 127.00 130.00 127.50 130.00
9.30 9.10 9.10 9.00 8.90 8.90 9.00 9.10 9.20 9.10 9.20 9.20 9.30 9.20 9.30 9.10 9.20 9.10 9.20 9.00 9.20
87.00 92.00 87.00 86.00 64.00 60.00 58.50 58.50 60.00 97.00 98.00 97.50 97.00 96.90 96.80 96.90 96.80 96.90 96.80 96.60 96.50 96.30 95.60 95.00 94.90 95.00 94.90 95.00
0.10
0.30
0.70
5.00
0.60
1.00
4.00314612731
1
4111222
18915
155
111
161
12163131
1713
1018231131135
11611
18174
411361311252644211323228
101912523265521273124131121165241
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 23
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
928 200
3,000 2,713
150 731 227
1,000 2,000
37,247 1,450 1,000 3,734
200 10,642 1,150 7,184
335 1,007
150 1,850
301 103 495 222 238 120
1,080 1,005
689 400
2,000 379 200 115 202 250
1,704 5,488
535 33,883
100 697 300
2,455 1,451
230 34,306 5,000
478 26,932
240 10,590 3,026
125 450
2,875 13,399 5,003
100 200 100
1,302 10,305 8,293 5,000
21,911 5,000 5,002 1,500 9,998 5,000 5,200 9,189
60,000 140 186
1,105 500 135
5,100 4,311
100 20,495 2,560
24,821 230
45,327 2,000
65,000 2,600 6,400
150 100
20,456 1,315
72,968 1,700 1,005 5,545 6,057 1,650
19,008 52,112
728,257 125
19,988 100 900
115,003 78,621
100
HNBHNBHNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAHOTELS CORP.INDUSTRIAL ASPH.INDUSTRIAL ASPH.INDUSTRIAL ASPH.INDUSTRIAL ASPH.INDUSTRIAL ASPH.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKH
94.90 95.00 94.90 95.00 94.60 94.50 94.30 94.30 94.90 95.00 78.50 78.40 78.40 78.30 78.00 77.90 78.00
110.00 104.00 104.90 105.00 103.00 100.10 100.10 100.00 100.00 99.00
100.00 99.10 99.00 39.30 7.50
375.00 380.00 390.00 380.00 390.00 20.10 20.00 20.10 85.00 84.90 84.30 84.10 84.00 83.20 83.10 83.00 82.90 83.00 82.90 82.10 82.00 81.90 81.50 81.20
81.00 80.50 82.00 80.40 82.00 81.50 81.00 80.60 80.50 81.00 80.50 80.60 80.60 80.50 80.60 81.90 80.60 80.50 81.80 81.90 81.00 81.90 81.00 81.90 81.50 81.00 81.10 81.00 81.90 81.00 80.60 80.50 81.00 80.90 81.00 80.50 80.80 80.60 80.50 80.40 80.40 80.50 80.40 80.50 80.40 80.30 80.20 80.10 80.00 80.40 80.00 80.40 80.30 80.00 80.00 79.90
1.00
3.10 0.20
12.80
0.40
115315148
403162
187
45231122138222331
173433811
37152
1753
2832
203
14322
75212154212211313
2013132229122
103
29112611
1695234
43166
48121
1111
28342
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 24
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
12,977 300
13,038 100
37,409 500 233 200
107,672 7,238
5,161,240 100 250 200
24,967 104
42,723 290
10,000 1,400
25,397 652 905 420
39,603 1,000
611 9,201 1,000
100 100
9,258 150
1,200 725
281,791 1,000
101,198 11,452
150 38,046
964,684 1,598,846
309 300 100
1,556 800
7,100 13,200 2,005
10,000 20,000 10,000
120,000 200
754 252 100 100
10,430 2,021
600 2,000
100 1,150
632 252
2,482 1,100 7,266
200 815
1,030 6,065
350 410 400
1,191 100
6,910 200 100
2,339 1,201 5,100
350 1,100 8,199
400 3,000 1,000 1,868 1,800
100 1,136
100 1,600
10,506 100 100 100 653 100 103 100 200
1,300 527
15,450 10,000 24,523
JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEGALLE
KEGALLEKELANI CABLESKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKINGSBURYL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSL O L C HOLDINGSLANKA ALUMINIUMLANKA ALUMINIUMLANKA ALUMINIUMLANKA ALUMINIUMLANKA ASHOKLANKA ASHOKLANKA ASHOKLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOC
80.00 80.40 80.00 80.40 80.00 79.90 80.00 80.40 80.00 80.40 80.50 81.50 81.90 81.50 80.50 81.00 80.50 81.00 80.50 81.00 80.50 80.30 80.20 80.10 80.50 81.00 80.50 81.00 81.00 80.70 80.60 81.00 80.80 80.70 80.60 80.50 80.40 80.50 80.40 80.30 80.40 80.50 80.50 81.90 81.90 81.10 81.90 3.50 3.60 3.50 3.90 3.30 3.40 3.50 3.60
58.40
51.00 62.00 34.10 34.00 7.50 7.40 8.00
100.00 99.90
100.00 102.00 96.00 95.00 94.20 95.00 96.50 95.00 94.60 95.00 94.60 94.50 94.40 94.20 94.10 95.00 96.00 94.50 95.00 94.50 94.40 94.00 93.60 93.50 94.00 94.30 95.00 95.00 94.20 94.10 94.00 93.70 93.60 93.50 40.00 40.20 40.10 40.00
581.00 542.00 541.00 32.00 34.00 15.30 15.20 15.10 15.00
0.10
1.00
0.50
2.00
3.50 3.00
18111
35841
672
171116473
103
28344
17114111
17116
327
83164
2447
224311
11143212113
131142331243
1148182
1924263
131132242
16462
1211522
131115131246412
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 25
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
200 1,100
20,752 3,150 2,000 2,250
13,964 500 350
4,070 202
4,447 1,300 2,000
300 211 200 900
1,000 4,300 2,027
100 1,843
500 900
3,350 2,104
106 1,000
174 2,500
500 300 574 650 250 600
4,885 100
8,000 2,001 4,000
200 4,001 2,100 2,500 1,100 4,488
201 4,500
10,100 322
1,600 4,678
100 100
1,680 100
1,272 7,450
15,057 11,007
100 600 300
1,700 15,129 7,411 1,007
10,919 5,721
500 184 500 250 316 279 155 500
25,168 67,743
215,757 169
6,932 1,050
950 770 100
4,365 521
4,592 300
7,355 500
3,500 1,010
300 1,000
200 425 100 400 300 170
2,000 6,150
999 400
20,279 560
1,000 19,255
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA TILESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LB FINANCELB FINANCE
LB FINANCELB FINANCELION BREWERYLVL ENERGYLVL ENERGYMALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMULLERSMULLERSMULLERSMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
15.20 15.10 15.00 14.90 14.80 14.90 15.00 59.00 55.20 57.00 58.00 57.00 57.00 56.50 56.00 55.50 55.30 55.20 55.10 55.00 55.50 55.10 55.00 55.20 55.10 47.00 47.50 50.40 50.00 48.60 48.50 50.00 47.80 47.50 47.30 47.20 47.10 47.00 50.00 2.00 2.10 2.00 2.10 2.00 2.10 2.10
11.50 11.30 12.40 7.00 7.10 7.20 7.00 7.20
135.50 137.80
137.90 136.60 450.00
5.50 6.00 2.50
22.00 22.00 21.90 22.00 21.90 21.70 21.90 22.00 22.10 22.40 22.50 22.40 22.40 22.50 23.70 23.90 0.60 0.70 0.60 0.50
77.30 57.00 56.90 56.80 57.00 56.90 57.00 56.90 57.00 58.40 57.00 58.00 58.00 58.40 58.60 59.00 59.00 59.50 59.00 58.60 58.50 58.40 58.20 58.00 59.50 59.00 60.00 60.30 60.10 60.00
0.80
0.10
0.90 0.30
2.80
0.20
3.00 0.10
128525
15115232142231321411212311211211
1513211341262
10335311
5222441222
188232151111123
11107
11315121214123121211221541
1821
13
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 26
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
1,310 323 600
3,000 875
5,022 2,500 9,702
51,730 2,807 1,000 2,500
250 1,110
797 100 199 100
1,000 1,400 6,500
150 179 474
4,000 1,400 6,025 8,975
10,756 1,501
780 8,499 4,833
12,754 300
1,348 4,867
500 2,343
250 2,307 1,000
10,250 1,301
15,300 12,391 5,001
100 20,000 5,500
100 4,500
200 15,500
200 1,000
2,025 103
47,835 615
2,115 19,245 51,000 79,221
210 199
86,196 100 373
6,551 8,123
543
500 470
1,500
1,000 1,000 3,000
17,930 402
2,000 500 110 285 400 100 985
2,015 800 855
1,000 15,000 1,003
300
100,000
3,313 3,187
400 3,216
591 5,627 1,500 1,051
100 400 904
5,872 300 185
4,815
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INS
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
60.30 60.00 60.20 60.00 59.90 60.00 60.00 0.60 0.50 0.60 0.50 0.60
55.00 53.00 53.10 57.50 58.40 58.50 3.20 3.30 3.20 3.30
1,020.00 12.30 12.20 12.30 12.10 12.00 12.00 12.20 12.00 12.20 12.30 12.40 12.60 12.70 12.90 12.80 10.00 10.10 10.00 9.80
10.00 9.90
10.00 2.80 2.90 3.00 2.90
17.50 17.00 17.50 17.60 17.50 18.00 17.50
10.50 10.10 10.50 10.30 10.50 10.40 3.10 3.20
54.00 56.90 2.20 2.30 2.20 2.30
13.00 9.20
15.90 14.00 7.50
20.00 20.00 8.40 8.50
57.90 58.00 60.00 64.90 62.00 60.00 59.10 59.00 60.00 59.10 60.00 0.40 0.30 0.40 0.20
0.30
106.00 106.00 106.10 106.00 106.80 106.00 105.90 106.00 105.90 106.00 105.90 106.00 106.20 106.10 106.00
2.60
3.50
0.20
0.60
0.10
0.10
0.40
0.10
0.20 0.50 1.30
1.00
0.10
0.10
2.90
0.10
0.10
4311162644112321311151
12432958314132211615124683112221112
23
1915
128
164
111411364
221
115
10222254134431121
4
10131
174
2496135
15219
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 27
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
2,000 1,500 3,194
100 168
1,029 1,752 2,219
832 1,000
100 702 100
6,296 5,819 5,300 5,005 5,450 2,000 4,001
530 200 100
53,815 1,200
11,302 740 301
6,000 699 301
1,010 3,990 8,990 5,778 6,000 1,626 1,524
635 4,800
505 300
16,395 2,495 1,000
505 495
2,495 12,137 5,000 3,110
842 4,158
17,035 785 500
990 200 500 510 837 500
2,710 7,000
100 303 350 760 950
85,235 1,000
310 10,000 2,300
860 124 131
11,829 10,000 61,390 2,250
1,125
5,525
277
500
500
7,950
123
500
100
100
2,000
500
2,531
2,500
4,050
100
500
100
100
12,022
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]
106.40 106.50 106.50 106.70 106.50 106.80 106.90 107.00 106.50 106.50 106.80 106.90 106.80 106.90 107.00 107.00 107.50 108.00 108.50 109.00 108.60 108.50 108.10 108.00 107.90 108.00 109.00 108.90 108.80 108.90 109.00 108.80 109.00 108.80 109.00 109.00 109.40 109.40 109.90 109.70 109.80 109.90 110.00 109.80 110.00 109.90 110.00 109.90 110.00 109.90 110.00 109.90 109.90 110.00 109.90 109.80
109.90 109.80 109.90 109.90 109.80 109.50 109.80 109.60 109.50 109.60 109.50 109.60 46.00 45.00 34.90 34.80 34.60 34.50 34.80 34.50 34.80 34.90 34.80 34.90 21.70
22.20
22.00
22.10
21.90
22.00
21.70
21.90
22.00
22.10
22.00
22.40
22.50
22.50
22.40
22.50
22.20
22.50
22.20
22.40
22.50
6.30
0.90
0.30
1.30
24
1011224253728
1416202168311
776
1424
1111144
132426212
1831111
11721
121073
421332
105121521121223284
361
4
4
2
1
1
3
1
1
1
1
1
2
5
2
3
1
1
1
2
5
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 28
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
51,000 1,000
33,951 59,000 2,250
32,750 108,563 106,230
2,000 107
37,000 7,600
10,196 1,000
200 1,230
445 1,025 1,312
253 2,347 1,001
163 607
1,492 361 139
56,020 245
82,930 25,000 92,934 26,300 35,956 5,102
21,225 106,013 15,000 18,961 20,000
510 13,084 38,910
100,000 1,000
17,600 1,000
25,209 100
1,970 105 992 450 500 120 800
400 100 300
1,005 2,400
195 305 130
1,393 130
4,898 10,000 5,750 3,340 1,000 6,660 5,200 2,780
500 15,000 75,100 1,460
50,400 10,000
100 100,905
3,755 8,883 6,250
82,400 18,262 4,200
600 13,272 44,607 20,200 56,414 10,000 13,145 42,399 3,500 1,000 6,650
930 60,775 5,000
60,725 100
52,802 620
2,000 50,500 3,001 2,000 2,630 8,370
SIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSWISSTEKSWISSTEKSWISSTEKTALAWAKELLETALAWAKELLETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMS
THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
2.10 2.20 2.10 2.20 2.30 2.40 2.30 2.30 2.30 2.20 2.30 7.90 7.70 7.80
25.10 25.70 25.50 25.60 12.00 11.90 12.00 12.00 34.40 34.50 34.00 45.00 45.90 22.40 22.50 22.40 22.50 22.40 22.50 22.40 22.30 22.40 22.30 22.20 22.30 22.20 22.30 22.20 22.30 22.20 22.30 22.20 22.30 22.20 89.00 86.00 85.10 85.00 85.00 83.10 83.00 81.00
81.10 81.00 80.60 80.10 80.00 80.10 80.20 80.10 80.00 79.90 80.00 24.00 24.30 24.50 24.40 24.50 24.70 24.80 24.60 24.90 25.00 24.80 25.00 25.00 25.20 25.00 24.90 24.80 24.60 24.50 24.30 24.50 24.70 24.50 24.50 24.40 24.50 24.80 24.90 25.00 25.20 25.30 25.50 25.40 25.00 24.90 25.00 25.40 25.00 25.40 25.30 25.20 25.40 25.20 25.10 25.00
0.20
0.20
0.20
0.80
2.40
0.20
7.90
417224
204111231232253122231192
102
165
125988
121125
2115121
182
19213141
11124223
122
20472133313
113
1341
291075
196128
212
1973
113132
112
15145125145
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 29
Share Prices and Trends 15-05-2020/
MAIN BOARD MAIN BOARD
SECOND BOARD
200 41,538 11,000 76,412
500
6,301
5,200
1,500
14,376
3,000
12,176
3,850
1,000
31,429
950
16,553
1,050
1,650
3,350
300
200
300
200
2,700
3,955
2,500
10,421
2,000
5,000
17,950
2,018
5,000
38,525
6,700
6,500
11,475
6,000
3,000
21,000
9,950
180 18,696 92,677
222 10,178
300 3,020
400 29,000
300 200 470 350 300 140 670 360 836
1,670 300 130 120 680 150
3,250 3,995
500 438 200 350 831 759 759 291 100
1,910 300
23,570 28,410 4,000
100 200 300
1,668 421 539 400
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO
CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
25.30 25.00 25.10 25.00 21.90
22.00
22.40
22.10
22.00
22.20
22.00
22.40
22.10
22.00
21.90
22.00
21.90
21.60
21.50
21.60
21.80
21.70
21.60
21.80
21.70
21.60
21.50
21.90
21.70
21.90
22.00
21.90
22.00
21.90
21.80
22.00
22.30
22.10
22.00
22.00
8.60 8.90 9.00 8.90 9.00 8.90 9.00 8.90 9.00 7.30 7.40 7.50 7.70 7.90 7.90 7.80 7.90 8.10 8.40 8.50 9.00 7.70 7.90 7.70 7.60 7.50 7.70 7.90 7.90 7.60 7.90 7.60 8.00 8.70 5.20 5.30 5.20 5.30 5.30 5.20
51.50 50.20 50.10 50.00 49.80 49.30 51.50
1.40 1.00
0.60
1.40
0.10
19271
6
2
1
3
2
8
6
1
11
2
8
2
2
2
1
1
1
1
7
5
2
6
1
1
11
2
1
14
4
3
2
3
1
6
3
18714132
112243213226211523414123342132
19521115611
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 6,742
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 30
Share Prices and Trends 15-05-2020/
SECOND BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
1,600 102
21,854 143
1,500 9,746
100 100 146 180
18,046 7,352
23,172 200
13,230 1,000 5,000 7,711
98,771 3,301
10,000 39,299
100 2,250 2,414 1,086
200 1,000
52,000 5,000
710 5,000 2,000 5,001
400 8,741
16,000 5,200
32,631 300
1,100 200 100
5,000 5,200 1,000
600 4,206
200 11,135
960 16,001 2,745
200 150 100 100 809 830
1,000 250 371 250 100 600 200 300 150 731
2,550 1,524
100 146,151
200
17,002
120,000
47,500
20,000
29,525
134,140
35,050
750
14,200
10,000
3,000
3,000
355,299
6,100
134,619
200
18,520
300 400
1,110 601
8,500
ABANS FINANCIALAMBEON CAPITALAMBEON CAPITALARPICOARPICOASIA CAPITALASIA CAPITALDIALOG FINANCEDIALOG FINANCEDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCEMADULSIMAMADULSIMAMADULSIMAMADULSIMA
AGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMF CO LTDANILANA HOTELSASIA SIYAKAASIA SIYAKABANSEI RESORTSBANSEI RESORTSBERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITE
BOGAWANTALAWABPPL HOLDINGSBPPL HOLDINGSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDC T LANDC T LANDC T LANDC T LAND
15.00 2.80 2.90
101.00 96.50 4.50 4.60
36.00 35.00 13.90 13.70 13.70 13.70 13.80 13.70 13.90 13.90 13.70 2.90 3.00 2.90 3.00 4.80 4.60 4.70 4.80
3.40 8.30 8.10 8.00 8.10 8.00 8.10 8.00 8.10 8.00 8.10 4.80 8.00 8.60 9.00
351.00 0.70 2.00 2.10 4.70 5.00 0.70
13.60 12.00
8.00 8.50 8.90
44.10 45.00 44.10 43.10 43.00 42.50 42.20 42.10 42.50 42.20 42.10 42.00 42.50 43.00 42.00 43.00 41.50 41.30 48.00 2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
2.00
2.10
22.10 20.20 20.50 20.10 20.50
0.10
0.60
0.30
0.20
0.10
0.10
0.70
0.10
0.30
1.00
0.80
0.20
0.50
0.10
32
1042
101114
14681117696251741
21
15221221
1836
12131133124
15
71321311341361232121331
10
1
5
3
1
1
2
2
7
1
6
1
1
1
32
1
25
1
7
52422
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XR XR
Total Trades 117
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 31
Share Prices and Trends 15-05-2020/
DIRI SAVI BOARD DIRI SAVI BOARD
100 530
44,101 155 125
1,000 900 110
3,004 30,000
200 5,699 5,500 2,000
8,001
5,001
102
1,300
669
1,031
1,025 5,798
100 1,066
800 3,500
100 5,000 3,700 1,000
130 267 429 350 200 250 401 848
1,500 1,000 4,800
500 589
1,000
1,100 26,014
502 300
2,939 20,000 1,000 1,150
50,000 4,000
27,401 203
200
200
200
1,055
500
2,470
8,900
300 1,300
905
1,000
500 600
13,700 2,500
100 2,500 5,500 1,795
200 251 131 250
2,201 5,000 5,000 5,000 5,000
15,019 8,499 2,150
500,000 100 400 405 150 304
1,050 100
1,496 100
2,999 9,659
100 2,538 2,462
C.W.MACKIECEYLON TEA BRKRSCEYLON TEA BRKRSCFICITCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGELPITIYAGALADARIGALADARIGALADARIGALADARIHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHATTONHVA FOODSHVA FOODSHVA FOODSHVA FOODSJETWING SYMPHONYKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWER
LAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LOTUS HYDROMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAON'ALLYORIENT FINANCEPALM GARDEN HOTLPALM GARDEN HOTLPEGASUS HOTELSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA HOTELSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB HOTELS[X.0000]SINGER IND.SOFTLOGIC CAPSOFTLOGIC CAP
38.20 2.60 2.70
45.00 50.00 3.60 3.70 3.60 3.70 3.50 3.40 3.40 3.30 3.50
3.10
2.90
3.50
3.20
3.40
3.50
18.50 3.50 3.60 3.50 3.60 3.90 4.00 3.80
16.00 5.80 6.00 5.80 6.10
10.60 10.70 10.80 11.00 11.90 4.00 2.10 2.20 2.10 2.20 8.00
5.90 6.00 5.90 6.00 3.00 3.30 3.00 3.20
3.30 3.20 3.30 2.60
2.70
2.80
2.90
3.00
2.90
2.80
3.00
5.40 12.00 1.10
1.20
6.60 6.30 6.70 6.50 7.80 6.50 6.40
27.50 6.10
23.40 23.50 19.00 2.20 2.50 2.60 2.50 2.40 2.30 2.30 2.40
40.00 207.90 210.00 217.00 215.00 215.00 210.00 214.00 213.00
4.00 4.30 8.50
62.30 3.60 3.50
0.90
0.10
0.50 0.30
0.30
1.70
0.20
0.10
0.60
0.50
0.60
0.10
1.00 0.50
0.30
0.40
12.90
0.80
11.30
0.30 11.00
0.10
1.30
0.20
43
1434112322642
4
3
2
1
2
1
74111211
11143631255436231
117316121
31
112
1
1
1
3
1
5
3
124
1
1181214212124112154511421422
2523
24
174
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 32
Share Prices and Trends 15-05-2020/
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
1,000 1,900 1,000
200 5,000
798 1,000
102 110 100
1,550 750
6,620 2,000
700 20,000 1,000
10,000 5,500
150 200
1,100 500
3,952 2,492
150 108 220
18,122 2,120
130 370 300
300 3,159 2,000
10,001
102 100 100 200 100 359 180
1,700
2,300
543
2,400SOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATAL LANKATESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]UDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
BLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]MACKWOODS ENERGYMULTI FINANCESINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]
SINHAPUTHRA FIN[P.0000]
12.90 12.80 12.90 12.80 13.00 29.50 30.00 29.00 29.80 10.70 10.60 9.60 0.40 0.50 0.50 0.40 0.40 0.30 0.40
20.00 12.30 12.50 12.30 12.40 12.50 12.30 12.20 12.10 12.00 12.50 12.20 12.10 12.50
0.50 0.50 0.30
1.40
10.00 7.20 7.70 7.90 8.20 8.50 3.40
2.80
2.70
3.50
3.70
0.40
0.20
1.00
0.10 2.00
0.50
0.20
1.40
1.00
0.70111213232122112511221217122393231
152
5
2221123
1
1
1
2
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades
Total Trades
698
31
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 33
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
96,665,782,393
69,949,595,331
26,716,187,062
1,875,754,389,412
1,407,581,503,877
468,172,885,535
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
6,000,000
60,000
2
Prv.Day
13-MAY-2020
COMMERCIAL BANKCOMMERCIAL BANK
644,000 900,000
50.00 50.00
32,200,000.00 45,000,000.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
34
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 15-05-2020
Transaction Value
Corporate Debt Securities Traded on 15-05-2020
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity DateTransaction Value
mqjrej iq/l=ïm;a
mqjrej iq/l=ïm;a
gyif gpizaq;fs;
gyif gpizaq;fs;
ksl=;a l<Èkh
l,amsfrk Èkh
KjpHT jpfjp
ksl=;a l<Èkh
l,amsfrk ÈkhKjpHT jpfjp
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
tpahghu tpiy
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpiy
.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;
.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/
toq;fg;gl;ljpfjp
toq;fg;gl;ljpfjp
tpahghu msT
tpahghu msT
35
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2,749,680,000 228,267,293,706 264,687,170,129 2,435,883,058
27,392,986,256
268,134,275,683 224,386,512,548 12,376,186,607 74,675,520,359 548,357,779,785 41,963,809,592
4,863,914,570
86,560,917,552 51,465,608,322 5,609,415,807
50,529,317,871 32,992,914,610 117,869,665,964
4,826,364,027 16,396,626,197
7,106.00 241,545,165.80 831,519,554.00
910.00
17,869,899.60
21,805,954.40 14,062,723.70 1,630,268.20 3,679,506.70 77,660,241.10 410,626.00
160,439.00
1,541,673.40 43,259,135.80
.00
1,854,015.10 226,368.30
13,855,873.30
4,343,380.50 979,229.00
208 4,487,570 11,369,301
10
954,146
843,069 729,192 121,030 70,563
1,561,892 341,568
18,746
54,913 1,669,630
0
189,857 45,684
1,585,229
1,770,395 240,822
3 2,182 2,328
1
369
225 514 91 23 638 70
15
107 854 0
121 39 389
133 100
5.67 3.52 8.55
9.36
225.23 7.00
22.27 12.24 14.54
11.94
2.52 9.40 16.50
6.77 14.01 5.84
3.84 6.17
.57 .42 .49 .70
.70
1.44 .70 .61 1.84 1.82 1.48
1.52
.77 .77 1.50
.63 .40 .81
.40 1.96
14.62 4.45 5.80 .18
7.91
.87 1.98 2.80 1.14 5.00 4.32
2.65
4.95 7.34 .00
4.56 4.87 7.10
6.08 6.22
115251
11
283534
377
1
8180
992
17
116305
13
385235
5010
2
11232
19132
28
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
36
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
AMANA BANK (+)
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
NATIONS TRUST[X.0000] (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
UNISYST
BROWNS
LANKA CERAMIC
LANKEM CEYLON
SERENDIB ENG.GRP
VALLIBEL ONE
MACKWOODS ENERGY
MTD WALKERS (TS)
OFFICE EQUIPMENT (TS)
34.20
1.90 49.90 54.80 54.70 95.00 78.00 18.00 60.00 58.20 75.00 10.00 109.00 45.00 22.50 34.90 9.00
14.50 34.80 27.00 36.70 40.10 816.90 129.80 58.80 80.50 62.00 560.40 56.00 47.80 9.20 7.50 15.00 8.50 59.60 2.30 12.00 8.00 7.70
42.20 80.00 16.90 4.30 12.40
1.40 14.80 74.00
37.00
1.90 50.00 54.90 55.00 95.00 78.00 19.20 60.00 58.50 75.00 10.00 109.60 45.00 22.50 34.90 9.00
14.50 34.90 26.80 36.00 40.00 820.00 130.00 60.00 81.90 62.00 639.90 55.10 50.00 8.00 7.50 14.00 8.50 60.00 2.30 12.00 8.00 8.70
47.70 80.00 16.90 4.30 12.50
1.40 15.30 74.90
15/05/20
15/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2027/01/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/20
15/05/2015/05/2015/05/2015/05/2015/05/2014/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2014/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/20
15/05/2015/05/2013/05/2015/05/2015/05/20
15/05/2013/02/1904/12/19
37.00
1.90 50.00 55.00 57.00 98.00 78.50 19.20 62.00 58.50 .00
10.10 110.00 46.00 22.90 34.90 9.00
15.00 35.50 28.00 36.90 42.00 .00
133.00 64.00 85.00 62.00 639.90 59.00 51.00 .00 7.50 15.90 8.50 64.90 2.40 12.00 8.00 9.00
49.90 80.00 .00 4.30 12.50
1.40 .00 .00
34.00
1.90 48.00 50.60 47.90 94.30 77.90 19.20 56.80 53.00 .00 9.80
105.80 44.00 21.70 34.50 8.60
14.40 34.30 26.80 36.00 40.00 .00
126.00 58.20 79.90 62.00 541.00 55.00 47.00 .00 7.50 14.00 8.40 57.90 2.10 11.70 7.70 7.30
41.30 80.00 .00 4.00 12.00
1.30 .00 .00
592,007
1,542,785,107 12,814,719 198,422,738 85,357,464 134,952,190 45,270,871 9,478,232 35,214,034 61,722,224 6,063,984 88,761,172 74,758,462 13,249,846 14,788,365 4,308,363
863,968,048
33,970,883 8,374,564 84,700,525 467,855
37,557,522 11,682
2,513,026 159,344,543 587,832,186 1,031,142 1,026,236 739,819 303,225 38,661
1,502,669 10,343,143
1,512,119,373 5,383,792 6,335,571
380,679,818 854,429 84,133
6,042,527 1,401 59,967
28,899,823 8,404,193
2,055,400 153,482,418
129,707
80,400,000
2,501,390,534 66,254,269 961,252,317 304,188,756 401,343,863 99,062,844 64,710,520 232,637,231 244,878,841 38,973,031 442,561,629 381,457,985 56,308,252 252,145,914 251,477,872 1,083,558,338
1,000,000,000 119,787,360 405,996,045 19,768,428 71,858,924 2,535,458 75,000,000 596,043,425 1,318,550,768 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 1,192,543,209 220,336,805 22,058,200
212,625,000 6,000,000 33,853,200 32,383,250
1,086,559,353
100,000,000 167,647,568
833,560
7106
15221 3601969
180540453 1288800 8605355 1980958
192 5847233 144546
0 327205
29541087 3884493 963723
3413459 1390473
8176207 2139151 734103 439206 330680
0 502825 429287
813548475 15624
223610 1422688 818792
0 11250 14530
178200 511878 978138 58942 8023
142063
445244 800
0 13296
362538
14003 0 0
2,749,680,000
4,752,642,015 3,306,088,023 52,676,626,972 16,639,124,953 38,127,666,985 7,726,901,832 1,164,789,360 13,958,233,860 14,251,948,546 2,922,977,325 4,425,616,290 41,578,920,365 2,533,871,340 5,673,283,065 8,776,577,733 9,752,025,042
14,500,000,000 4,168,600,128 10,961,893,215 725,501,308 2,881,542,852 2,071,215,640 9,735,000,000 35,047,353,390 106,143,336,824 1,351,600,000 2,029,120,417 2,970,822,960 2,609,880,000 358,800,000 96,426,225
1,335,519,390 17,297,825,338 6,603,047,286 1,236,278,589 14,310,518,508 1,762,694,440 169,848,140
8,972,775,000 480,000,000 572,119,080 139,247,975
13,473,335,977
140,000,000 2,481,184,006 61,683,440
78,823,034
1,913,387,367 65,521,813 953,725,781 301,513,059 397,246,342 92,651,824 63,529,520 230,998,813 244,205,061 38,970,974 431,455,821 374,071,735 48,765,394 250,220,163 247,414,159 1,081,842,779
999,463,720 117,400,224 404,458,530 19,360,966 71,427,091 2,504,837 65,324,231 595,319,269 1,307,665,466 20,960,851 1,063,345 52,695,072 53,257,706 38,911,609 12,855,441 89,008,358
1,949,251,940 109,441,677 219,795,960 1,192,543,209 219,123,035 21,924,802
206,075,306 5,816,288 30,422,691 32,383,215
1,086,507,353
100,000,000 167,500,918
764,970
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
MAIN BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS (TS)
PARAGON (TS)
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
RADIANT GEMS
REGNIS (+)
TEEJAY LANKA
AMBEON CAPITAL
AMBEON HOLDINGS
SINGER IND. (+)
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
RENUKA CITY HOT.
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BROWNS BEACH
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
KEELLS HOTELS
MAHAWELI REACH
MARAWILA RESORTS
91.00 128.10 20.00
64.50 59.70
69.70 5.10 9.20 86.30 27.00 19.00 56.60 22.20
2.90
8.90 62.30
.30 .50
19.20 29.00 23.30 7.50 6.40 15.00 39.30 141.00 198.90 24.40 27.50 3.60 8.00
5.50
.70 5.00 .70
14.00 6.00 3.50 8.00 6.00 12.00 1.20
91.00 143.00 22.00
65.00 59.70
75.00 5.20 9.20 86.00 25.00 19.90 56.50 22.20
2.90
9.00 62.30
.30 .50
19.50 29.00 24.00 7.50 6.40 15.00 39.30 130.00 199.00 24.50 29.00 3.60 8.00
5.50
.70 5.00 .70
14.00 6.10 3.30 8.00 6.00 12.00 1.20
15/05/2013/05/2014/05/20
06/12/1904/12/19
15/05/2015/05/2015/05/2015/05/2026/02/2014/05/2015/05/2015/05/20
15/05/20
15/05/2015/05/20
15/05/2015/05/20
15/05/2014/05/2015/05/2015/05/2015/05/2015/05/2015/05/2014/05/2015/05/2015/05/2014/05/2015/05/2015/05/20
12/05/20
15/05/2015/05/2015/05/2014/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/20
91.00 .00 .00
.00 .00
75.00 5.30 9.30 92.00 .00 .00
56.90 22.50
2.90
9.00 62.30
.30 .50
19.50 .00
24.00 7.50 6.50 15.00 39.30 .00
199.00 24.50 .00 3.90 8.00
.00
.70 5.00 .70 .00 6.10 3.80 9.80 6.00 12.00 1.20
91.00 .00 .00
.00 .00
67.00 5.00 8.90 86.00 .00 .00
54.00 22.20
2.80
8.00 62.30
.30 .40
18.00 .00
23.00 7.50 5.90 15.00 39.30 .00
198.50 22.70 .00 3.30 7.40
.00
.70 4.70 .70 .00 5.80 3.30 8.00 5.90 12.00 1.10
1,536,792 7,429
447,687
130,278 158,860
163,291 8,530,279 2,904,788 20,849 362,416 638,949 185,079
333,830,998
396,143
3,132,405 22,773
662,327 28,706,423
1,745,196 103,866 3,831,680 1,172,163 335,458 460,500 220,584 3,551 43,853 46,363 112,206
110,291,510 243,380
2,794,534
966,987,205 27,336,269 1,430,109 529,395
459,460,865 112,273
107,637,019 29,052,054 33,985,590 122,446
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 2,400,000 11,267,863 701,956,580
1,002,724,815
356,869,666 10,000,380
194,633,623 206,601,782
336,290,010 53,994,979 442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000
129,600,000
1,189,797,899 53,728,000 600,000,000 105,600,000 500,829,564 284,898,354 502,188,559 1,456,146,780 47,066,447 228,000,000
910 0 0
0 0
82709 285899
1165718 256003
0 0
36754 15697004
63662
273571 6230
600 1750
252074 0
140167 15000 45465 8865
15720 0
20890 2513
0 650380 97988
0
70 7700 2944
0 10746
161725 8098
167438 15600 2196
241,860,892 376,261,085 1,719,333,400
38,710,965 59,716,716
356,206,032 829,019,892 1,911,216,170 690,400,000 470,590,398 45,600,000 637,761,046
15,583,436,076
2,907,901,964
3,176,140,027 623,023,674
58,390,087 103,300,891
6,456,768,192 1,565,854,391 10,316,664,490 1,350,232,065 1,710,270,227 474,322,155 230,258,700 793,125,000 1,392,300,000 219,600,000 550,000,000 2,079,000,000 1,936,000,000
712,800,000
832,858,529 268,640,000 420,000,000 1,478,400,000 3,004,977,384 997,144,239 4,017,508,472 8,736,880,680 564,797,364 273,600,000
2,607,313 2,431,599 82,186,840
568,550 906,620
4,932,456 162,431,660 207,534,175 7,552,617 17,238,952 1,451,214 11,146,413 701,956,580
1,002,716,958
355,983,875 9,810,854
191,897,894 193,140,530
335,069,553 53,800,693 442,305,977 178,813,704 267,148,609 31,275,142 3,796,572 5,536,324 6,916,301 8,964,566 19,351,214 544,258,155 240,893,590
129,276,708
1,185,993,343 53,728,000 598,247,561 105,215,856 444,601,882 248,541,797 399,342,234 1,452,863,171 45,847,425 227,737,510
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
HOTEL DEVELOPERS (DS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB
CDB[X.0000]
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
VALLIBEL FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
COMM LEASE & FIN
DIALOG FINANCE[R.0000]
DIALOG FINANCE
GOOD HOPE
INDO MALAY
LOLC DEV FINANCE
LOLC FINANCE
MERCANTILE INV
SELINSING
SENKADAGALA
SHALIMAR
TRADE FINANCE
23.40 19.00 15.40 40.00 12.20 17.30 8.50 10.30 18.00 7.90
799.70 56.30 3.30
36.00 6.50 80.00 59.00 28.60 69.70 44.00 30.60 94.20 32.00 137.80 6.20 .50
10.50 .30 .40 7.80 50.10
15.00
96.60 4.50 2.20 .10
35.40 769.00 1,050.40 28.00 3.00
2,600.00 699.90 92.00
1,497.60 39.10
23.50 19.00 15.00 43.90 12.00 17.40 9.80 9.60 22.00 8.50
805.00 56.30 3.50
.00
36.00 6.50 80.10 59.00 27.00 70.00 40.20 31.10 95.90 32.00 137.90 6.90 .60
10.40 .30 .40 7.80 49.30
15.00 22.35 101.00 4.60 2.10 .00
35.00 895.80 1,250.00 28.00 3.00
2,600.00 600.00 92.00
1,153.00 30.10
15/05/2015/05/2015/05/2015/05/2013/05/2014/05/2015/05/2015/05/2015/05/2015/05/2013/05/2013/03/2015/05/20
15/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2013/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/20
15/05/20
15/05/2015/05/2015/05/2002/04/1915/05/2028/02/2028/02/2013/05/2015/05/2024/06/1913/03/2009/12/1927/02/2015/05/20
23.50 19.00 15.00 43.90 .00 .00 9.80 10.70 22.00 8.50 .00 .00 3.50
.00
36.60 6.90 80.10 59.00 33.00 70.00 45.00 31.40 103.00
.00 137.90 6.90 .60
10.50 .30 .40 7.90 51.50
15.00 .00
114.90 4.60 2.30 .00
36.00 .00 .00 .00 3.00 .00 .00 .00 .00
35.20
23.40 19.00 15.00 40.00 .00 .00 8.50 9.60 22.00 8.50 .00 .00 2.90
.00
31.00 5.50 80.10 59.00 27.00 70.00 40.20 30.50 93.50 .00
135.50 6.00 .50
10.10 .20 .30 7.70 49.30
15.00 .00
96.50 4.50 2.10 .00
35.00 .00 .00 .00 2.90 .00 .00 .00 .00
30.10
64,614 106,488 357,225 226,994 2,688,225 19,325,553 7,352,543
116,207,291 255,426 330,849 37,665 92,538 211,287
12,537,225
469,211 90,882,718 34,177,055 6,879,277 3,037,193 42,824 231,984 825,960
19,932,411 1,401,404 7,123,729 658,175
677,961,795 110,579,747 64,953,410 116,090,706
320,202 2,334,687
13,031 1,999,999
2,150 122,786,578
53,654 6,434 33,719
3,816,504 4,682,172
12 2,616,421,793
0 5,559,907 5,954,393 4,491,864 24,597
43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056 139,637,494 46,000,000 110,886,684 2,186,040
200,000,000 559,857,096
2,046,645,686
33,696,000 124,195,533 220,674,367 82,978,868 99,451,059 59,449,080 10,343,668 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 1,353,792,606 1,627,703,388 614,066,101 1,191,766,772 202,074,075 58,863,350
66,561,573 20,000,000 7,437,500
131,329,995 6,377,711,170 17,446,388 91,336,974 3,883,782 4,811,400
237,943,274 5,250,000,000
3,006,000 5,678,247 72,475,061 5,397,840 56,800,400
8952 4750 765
20000439 0 0
82935 25500
220 85 0 0
56733
0
3733029 85969 1202 5900
202942 350
154100 536178
6886484 0
286398 420
35370 753260 30060 5301
146349 182749
24000 0
167686 44317
9 0
8850 0 0 0
443236 0 0 0 0
673
1,012,447,800 577,439,222 308,000,000 1,611,901,200 610,000,000 1,306,404,967 306,093,976 1,438,266,188 828,000,000 876,004,804 1,748,176,188 11,260,000,000 1,847,528,417
194,022,011,033
1,213,056,000 807,270,965
17,653,949,360 4,895,753,212 2,844,300,287 4,143,600,876 455,121,392 3,098,250,000 44,763,840,000 1,600,000,000 19,243,966,778 1,027,446,776 676,896,303
17,090,885,574 184,219,830 476,706,709 1,576,177,785 2,949,053,835
998,423,595 448,000,000 718,462,500 590,984,978
14,030,964,574
3,850,931,015 2,986,628,358 5,053,894,560 6,662,411,672 15,750,000,000 7,815,600,000 3,974,205,075 6,667,705,612 8,083,805,184 2,220,895,640
42,467,121 30,225,584 19,993,400 38,942,485 49,295,956 58,893,479 28,685,903 136,006,596 45,562,000 110,762,006 2,122,812
199,441,189 559,856,736
2,010,255,697
32,338,575 124,193,524 206,102,654 81,174,169 96,893,951 58,497,914 10,243,950 100,158,747 472,742,350 49,864,798 138,175,452 165,127,109 1,352,447,733 1,627,235,612 609,099,461 1,182,126,754 201,853,782 58,824,300
66,262,980 20,000,000 7,387,636
130,910,384 6,377,711,170
0 91,335,229 3,708,685 4,253,672
237,865,594 5,249,996,300
3,006,000 5,477,686 68,873,556 5,397,840 56,800,400
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COM.CREDIT
GUARDIAN CAPITAL
ORIENT FINANCE
PEOPLE'S MERCH
PRIME FINANCE
RENUKA CAPITAL
SOFTLOGIC FIN
MULTI FINANCE
ADAM INVESTMENTS (+) (DS)
ENTRUST SEC (DS)
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SWARNAMAHAL FIN (DS)
THE FINANCE CO. (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO[X.0000]
CFT (DS)
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
LMF
LANKEM DEV.
LION BREWERY
2.10 351.00 14.30 45.00 50.00 18.60 19.70 6.10 7.00 13.80 2.30 13.00
10.00 .20
24.00 8.20 3.70 1.70 1.30
15.00 7.10 12.00
148.00 172.10
.40 .30
3.20
16.10 81.40 7.40
180.00 141.20 630.10 47.40 890.30 300.00 14.40 35.70 52.60 80.00 5.50 89.00 2.10
451.20
2.10 350.00 16.20 45.00 50.00 19.20 19.90 6.10 7.00 13.50 2.40 13.00
10.00 .20
25.00 8.50 3.70 1.70 1.30
15.00 7.30 11.50
148.00 172.00
.40 .40
3.20
16.20 81.20 7.40
140.10 150.00 739.90 47.90 899.90 339.00 14.60 35.70 51.00 80.00 5.50 89.00 2.10
450.00
15/05/2015/05/2015/05/2015/05/2015/05/2015/05/2014/05/2015/05/2012/05/2014/05/2015/05/2015/05/20
15/05/2007/12/1804/01/1615/05/2015/05/2029/06/1815/02/19
15/05/2015/05/2015/05/20
15/05/2015/05/20
15/05/2015/05/20
07/12/18
14/05/2015/05/2015/05/2013/05/2015/05/2015/05/2015/05/2015/05/2015/05/2014/05/2011/03/2015/05/2011/03/2015/05/2015/05/2015/05/2015/05/20
2.10 351.00 16.30 45.00 50.10 19.30 .00 6.10 .00 .00 2.40 13.00
10.00 .00 .00 8.50 3.70 .00 .00
15.40 7.30 12.40
149.10 173.00
.50 .40
.00
.00 83.60 7.40 .00
150.00 739.90 48.00 900.00 339.00
.00 .00
58.50 .00 5.50 89.00 2.10
500.00
2.00 350.00 13.60 45.00 50.00 18.50 .00 6.10 .00 .00 2.10 11.20
10.00 .00 .00 7.20 2.70 .00 .00
14.80 7.00 11.30
148.00 172.00
.40 .30
.00
.00 81.20 7.30 .00
140.00 739.90 47.00 880.00 339.00
.00 .00
51.00 .00 5.00 88.00 2.00
450.00
2,710,800 33
3,910 105,899 64,262
123,229,880 300,432 89,311 201,771 7,703
121,615 458,015
711,468 8,357,164 21,500
1,169,760 5,000
5,793,841 41,709
408,715,037 1,524,509 344,099
29,450,318 19,227,643
8,435,497 651,500
264,150
4,130,540 565,739 100,191
30,971,670 45,254,598 10,154,885 37,127,808 182,049,592
41,986 399,443 66,810 876,834 553,014 2,073,251 12,598,286 2,113,423 29,909,144
260,000,000 5,608,355
107,733,344 6,910,041 6,843,044
318,074,365 25,833,808 211,101,155 210,875,000 79,200,000 173,798,500 103,369,280
63,610,181 898,552,400 33,000,014 62,958,930 6,707,650
500,000,140 57,966,232
532,465,705 52,000,000 335,000,086
201,406,978 257,221,043
339,797,287 50,000,000
140,196,000
156,250,000 16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 39,998,000 120,000,000 80,000,000
20920 81074 3856 6975 8001
20886 0
1220 0 0
59254 117736
1020 0 0
6949 22763
0 0
1413733 150439 66096
3627486 34410
12011 5600
0
0 49534 27052
0 1750 1480
1894286 68254510
339 0 0
53082 0
55 2847
46286 593328
546,000,000 1,968,532,605 1,540,586,819 310,951,845 342,152,200 5,916,183,189 508,926,018 1,287,717,046 1,476,125,000 1,092,960,000 399,736,550 1,343,800,640
636,101,810 179,710,480 792,000,336 516,263,226
850,000,238 75,356,102
7,986,985,575 369,200,000 4,020,001,032
29,808,232,744 44,267,741,500
135,918,915 15,000,000
448,627,200
2,515,625,000 1,302,400,000 174,909,086
18,360,000,000 27,729,832,257 59,884,704,000 2,844,000,000
166,774,335,515 825,000,000 360,000,000 2,852,066,039 1,315,000,000 2,720,000,000 413,737,500 3,559,822,000 252,000,000
36,096,000,000
260,000,000 5,513,942 84,179,678 6,883,801 6,817,912
317,687,478 25,792,487 211,074,925 210,134,331 79,198,700 173,552,600 97,735,445
63,507,979 898,552,400 32,900,014 61,103,490 5,934,070
500,000,140 49,685,869
530,204,800 51,563,025 334,456,400
195,018,134 253,453,018
336,665,046 49,956,908
132,524,632
154,493,509 15,817,445 22,012,739 95,391,181 194,191,531 90,723,313 59,910,961 12,525,556 2,700,450 23,325,230 77,861,237 23,475,761 32,354,089 67,708,530 33,643,530 119,960,799 79,963,320
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
DISTILLERIES
KOTMALE HOLDINGS
MADULSIMA (+)
BOGAWANTALAWA
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
MAHAWELI COCONUT
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
LUCKY LANKA (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA (DS)
2.50 4.00 22.00 77.40
1,027.20 2.30 9.20 13.00 38.50 45.30 20.00 80.80 22.60
45.50 13.70 178.60 4.70
8.00 2.10
800.00 536.50 16.00 11.30
1,687.20 4.00 2.20
107.00 17.20 6.60 2.50 20.00
1.10
18.70 9.30 68.00 76.00 .50 3.20 33.70
3.80 1.40
.10
2.50 4.00 23.90 78.00
1,050.00 2.30 9.20 13.00 40.00 45.90 25.00 80.00 21.30
45.00 13.70 190.00 4.80
8.00 2.10
800.00 535.00 16.00 11.90
1,299.00 4.40 2.20
103.10 17.00 6.40 2.40 20.00
1.10
19.00 9.90 68.10 76.00 .50 3.30 34.00
3.80 1.40
.10
15/05/2014/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2014/05/2015/05/2015/05/2015/05/2015/05/20
30/09/1915/05/2015/05/2015/05/20
15/05/2015/05/2011/03/2015/05/2015/05/2015/05/2013/05/2015/05/2015/05/2015/05/2020/03/2015/05/2015/05/2015/05/20
18/10/19
15/05/2015/05/2014/05/2015/05/2015/05/2015/05/2015/05/20
15/05/2020/03/20
27/03/18
2.50 .00
23.90 78.00
1,095.00 2.30 9.20 13.00 .00
45.90 25.00 89.10 22.90
.00 13.90 190.00 4.80
8.00 2.10 .00
535.00 16.00 11.90 .00 4.40 2.20
104.50 .00 7.80 2.60 20.00
.00
19.00 9.90 .00
76.00 .70 3.30 34.00
4.00 .00
.00
2.50 .00
21.70 77.30
1,015.00 2.20 9.20 13.00 .00
42.40 25.00 79.90 21.10
.00 13.50 190.00 4.60
8.00 2.00 .00
535.00 16.00 10.60 .00 4.00 2.10
103.10 .00 6.30 2.20 20.00
.00
17.60 9.50 .00
76.00 .50 3.20 32.00
3.50 .00
.00
188,660 2,453,930
299,642,552 639,414
50,966,419 36,643,799 487,656
29,895,578 78,997,612 459,686 23,360
5,576,722 1,723,552
1,250,000 38,677,063
3,555 410,257
89,172 63,984,548 4,802,435 134,813 1,310,305 11,002,962
19,934 1,877,491 506,660 248,828 90,738 56,187
5,870,449 3,780,842
17,300
406,348,192 256,005 815,728 270,921 3,941,800 3,381,259 64,980,692
1,384,183 2,200
35,300
20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 561,750,000 4,773,346
117,960,106 149,554,103 23,750,000 30,000,000 23,545,000 203,308,633
21,300,000 4,600,000,000 31,400,000 169,501,097
83,750,000 4,789,905,820 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 34,996,115 53,953,489 282,207,320 19,398,850
176,028,410
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169
122,131,415 431,300,895
101,000,020
27518 0
992086 15794
314565 205749
4996 105599
0 22668 1250
1332981 5499
0 1042279
18240 27389
7680 2270599
0 5885
59200 23052
0 6018
15006 6450
0 167350 54842 3000
0
96056 295
0 7600
166442 29115 50600
60519 0
0
50,626,650 811,169,324
25,638,735,584 1,838,250,000 55,186,795,594 1,292,025,000 43,914,783
1,533,481,378 5,757,832,966 1,075,875,000 600,000,000 1,902,436,000 4,594,775,106
969,150,000 63,020,000,000 5,608,040,000 796,655,156
670,000,000 10,058,802,222 16,790,472,000 11,125,668,750 1,165,862,848 523,368,416 3,238,749,120 946,666,684 146,143,052 2,728,500,000 601,933,178 356,093,027 705,518,300 387,977,000
193,631,251
21,271,878,245 4,914,655,169 567,490,872 1,940,072,672 141,500,000 4,510,417,907 7,539,774,095
464,099,377 603,821,253
10,100,002
20,250,660 183,666,498 1,154,439,420 22,187,432 53,223,959 558,016,420 4,772,852
117,568,912 149,332,205 21,949,330 29,708,911 23,471,396 189,380,548
21,293,000 4,596,598,027 31,353,530 167,429,836
79,946,961 4,785,109,137 19,121,479 20,723,007 69,851,441 44,274,504 1,882,948
218,970,368 66,357,829 25,430,410 17,288,794 52,348,245 281,562,020 18,609,666
176,028,410
1,120,842,261 506,759,329 8,191,786 24,447,850 279,276,581 1,363,566,472 221,466,455
121,819,579 431,300,895
101,000,020
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
SECOND BOARD
MAIN BOARD
BPPL HOLDINGS
SWADESHI
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
SOFTLOGIC CAP
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
ADAM CAPITAL (DS)
LANKA CEMENT (+) (DS)
MORISONS (TS)
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
8.60 14,900.00
1,775.00 725.00 99.50 20.00 17.50
6.80 4.80 15.40 3.60 29.40 300.00
119.90 2.70 28.70 38.40 38.00 59.00 78.90 175.00 388.40 40.00 3.20 72.10 34.20 22.00 25.00 300.80
3.40 5.00 8.10 12.00 213.00
.30 2.50
800.10
33.00 802.20 15.30
8.90 14,000.00
1,401.00 780.00 104.60 20.90 17.50
6.50 4.80 15.40 4.00 29.80 299.80
119.90 2.70 29.00 44.00 38.00 59.60 78.90 170.00 390.00 40.00 3.20 72.10 34.00 22.00 25.00 413.00
3.30 5.00 8.10 12.00 213.00
.40 2.50
850.00
33.00 725.00 16.00
15/05/2014/05/20
13/05/2013/05/2015/05/2015/05/2015/05/20
15/05/2015/05/2014/05/2015/05/2015/05/2015/05/20
15/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/2013/03/2015/05/2015/05/2015/05/2012/05/20
15/05/2029/05/1515/05/2015/05/2015/05/20
07/12/1806/09/18
03/09/19
12/05/2013/05/2015/05/20
8.90 .00
.00 .00
110.00 21.00 18.00
6.50 4.80 .00 4.00 30.00 299.90
119.90 2.70 30.00 44.00 38.00 61.00 78.90 175.00 398.00 43.00 3.20 .00
34.50 22.40 25.50 .00
3.40 .00 8.30 12.00 220.00
.00 .00
.00
.00 .00
16.00
8.50 .00
.00 .00
99.00 20.00 17.00
6.50 4.80 .00 3.50 29.00 299.80
119.80 2.70 28.00 38.40 38.00 58.50 78.90 168.00 375.00 40.00 3.10 .00
30.10 21.50 24.00 .00
3.30 .00 8.00 12.00 204.00
.00 .00
.00
.00 .00
14.00
2,992,051 4,795
6,422,384 3,469,196 782,418 1,731,479 2,121,785
2,627 270,809 2,064,221 7,326,472
172,320,645 644,427
63,483 11,174,612 1,898,702 463,955 223,120
45,058,707 5,448,534 1,855,977 10,602
7,751,844 603,445,345
115,129 620,379
54,059,131 57,994,470
10,361
8,350 0
1,361,337 85,211,504
47,685
485,250 458,255
70,327
192,508 36,967
71,705,698
306,843,357 149,333
20,000,000 6,414,480 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 688,160,000 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,707,312 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
307,526,310 17,473,690 299,302,840 94,632,904 11,163,745
252,000,242 173,510,748
5,808,290
18,031,995 1,272,857
199,881,008
160439 0
0 0
810501 155100 472570
7 24960
0 17830 59807
900
11985 65718 71539 2282 190
7195098 31560
2155396 756721 39225
411607 0
77427 5679596
24921610 0
683 0
774227 133620 930652
0 0
0
0 0
142684 610063
2,638,852,870 2,225,061,700
35,500,000,000 4,650,498,000 4,975,000,000 4,530,523,060 3,500,000,000
340,000,000 864,000,624 1,019,948,268 2,477,376,000 11,025,000,000 17,678,571,600
505,078,750 111,137,165 627,669,000 2,799,360,000 596,877,856
14,160,000,000 4,723,073,297 5,199,665,625 258,892,681 548,112,920 3,040,275,456 305,182,789 936,122,400 2,940,300,000 6,682,500,000 451,200,000
1,045,589,454 87,368,450
2,424,353,004 1,135,594,848 2,377,877,685
75,600,073 433,776,870
4,647,212,829
595,055,835 1,021,085,885 3,058,179,422
306,843,357 137,020
19,095,910 6,157,582 48,616,106 223,157,376 200,000,000
49,993,500 179,689,533 66,230,403 687,023,157 374,906,190 58,290,027
1,838,105 41,043,250 21,315,781 71,746,998 15,504,148 239,795,233 59,533,101 29,369,900 633,321
13,532,884 925,328,124 3,795,760 27,191,175 133,402,095 264,172,808 1,245,319
307,520,810 17,473,690 299,302,840 91,733,004 11,072,301
252,000,142 31,140,155
5,530,900
17,948,592 1,169,157
159,992,890
ffoksl fjkiaùï - fldgia /42
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
REAL ESTATE
RETAILING
TELECOMMUNICATION SERVICES
TRANSPORTATION
UTILITIES
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
EAST WEST
LANKA REALTY
LANKA REALTY [R.0000]
LEE HEDGES
OVERSEAS REALTY (+)
SEYLAN DEVTS (+)
YORK ARCADE
COMMERCIAL DEV. (+)
PDL (+)
SERENDIB LAND
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
ON'ALLY
CITY HOUSING (DS)
HUEJAY (DS)
STANDARD CAPITAL (DS)
C M HOLDINGS
DIMO
EASTERN MERCHANT
HUNTERS
R I L PROPERTY
AUTODROME
UNITED MOTORS
ODEL PLC
SINGER SRI LANKA (+)
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
DIALOG (+)
SLT (+)
EXPOLANKA
MERC. SHIPPING
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
6.10 34.60 .10
65.00 12.40 9.10 68.00
65.00 130.20 1,177.00
20.50 45.30 5.00 27.60
3.60 22.40 54.00
44.90 240.00 2.80
352.40 4.40 63.80 49.10
15.70 21.90
35.80 2.70 48.50 260.20
8.80 25.60
2.40 47.30
6.00 2.90 20.00 5.30 4.50
6.30 34.50 .00
58.00 12.80 9.70 68.00
65.00 120.00 1,050.00
20.50 45.00 4.80 29.00
3.60 25.00 55.00
44.50 240.00 2.80
330.30 4.40 63.30 51.10
15.20 22.00
38.20 2.70 51.40 270.00
8.90 25.60
2.40 47.00
6.00 2.90 20.00 5.20 4.50
15/05/2015/05/2003/10/1815/05/2015/05/2015/05/2014/05/20
14/05/2014/05/2005/03/20
15/05/2013/05/2015/05/2015/05/20
08/03/1923/11/1828/03/18
14/05/2015/05/2015/05/2015/05/2015/05/2015/05/2015/05/20
14/05/2015/05/20
15/05/2015/05/2013/05/2013/05/20
15/05/2015/05/20
15/05/2013/03/20
15/05/2015/05/2015/05/2015/05/2014/05/20
6.50 34.50 .00
58.10 12.90 9.70 .00
.00 .00 .00
22.10 .00 4.80 29.00
.00 .00 .00
.00 240.00 2.80
330.30 4.40 63.30 51.10
.00 22.00
38.20 2.70 .00 .00
8.90 25.70
2.60 .00
6.00 3.00 21.30 5.30 .00
6.00 34.50 .00
58.00 12.00 9.70 .00
.00 .00 .00
20.10 .00 4.80 27.40
.00 .00 .00
.00 235.00 2.70
330.30 4.40 63.30 51.10
.00 22.00
33.00 2.60 .00 .00
8.40 25.10
2.40 .00
5.50 2.80 19.80 5.20 .00
28,493,160 159,181,364 79,591,196 14,997,719
1,133,980,832 1,778,138
4,373
12,926 55,924
70
1,314,226 123,782
40,724,342 220,330
42,658 701
3,841,383
428,814 88,779
13,401,520 4,573,775
244,720,009 18,285
6,449,219
148,992 553,468
447,122 347,184 218,315 4,403
7,625,861,953 812,208,275
1,605,432,253 1,393,821
4,465,141 278,231,847
605,576 9,558,783
199,221,502
138,240,000 193,481,296 96,740,648 25,602,730
1,243,029,582 147,964,860
750,000
12,000,000 66,000,000 360,000
81,250,000 31,000,000 134,681,320 93,003,087
13,379,850 1,800,000 5,540,828
15,200,000 8,876,437
117,446,000 5,145,000
800,000,000 12,000,000 100,900,626
272,129,431 375,628,830
35,988,556 182,400,000 60,800,000 6,033,622
8,143,778,405 1,804,860,000
1,954,915,000 2,844,990
582,278,117 625,000,000 75,508,262 747,109,731 837,785,465
3036 0
870 821290
10 0
0 0 0
223795 0 5
52263
0 0 0
0 90220
833 661 44
1013 4855
0 1100
7193 120451
0 0
13781655 74219
4343381 0
131317 107498 40084
308549 0
843,264,000 10,041,679,262
1,664,177,450 15,413,566,817 1,346,480,226 51,000,000
780,000,000 8,593,200,000 423,720,000
1,665,625,000 1,404,300,000 673,406,600 2,566,885,201
48,167,460 40,320,000 299,204,712
682,480,000 2,130,344,880 328,848,800 1,813,098,000 3,520,000,000 765,600,000 4,954,220,737
4,272,432,067 8,226,271,377
1,288,390,305 492,480,000 2,948,800,000 1,569,948,444
71,665,249,964 46,204,416,000
4,691,796,000 134,568,027
3,493,668,702 1,812,500,000 1,510,165,240 3,959,681,574 3,770,034,593
137,536,508 193,172,423
1,815 24,325,560
1,242,378,896 143,183,584
719,381
11,871,357 65,128,640 240,092
79,943,110 30,863,070 133,810,720 50,937,000
9,088,974 1,798,147 5,356,372
14,500,626 8,493,647
115,164,000 5,083,682
800,000,000 11,908,200 93,121,235
271,880,931 372,212,377
35,751,737 182,185,531 60,532,073 5,965,676
8,135,732,901 1,801,322,748
1,954,864,000 2,840,280
581,978,117 624,014,400 75,212,259 698,575,712 837,001,900
ffoksl fjkiaùï - fldgia /43
Daily Movements Equity on 15th May 2020
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UTILITIESDIRI SAVI BOARDLAUGFS POWER[X.0000]
LAUGFS POWER
LOTUS HYDRO
3.00 3.30 5.40
3.00 3.30 5.40
15/05/2015/05/2015/05/20
3.00 3.30 5.40
2.50 3.00 5.40
5,433,012 965,368 19,514
52,000,000 335,000,086 109,088,112
40441 349720
1620
156,000,000 1,105,500,284 589,075,805
51,142,915 333,800,432 109,011,612
ffoksl fjkiaùï - fldgia /44
Daily Movements Corporate Debt on 15-05-2020ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/26-C2418-13.75DFCC/BD/28/03/29-C2417-13.9HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/20-C2331-10.5HNB/BD/22/09/24-C2430-12.3HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BD/22/09/26-C2431-12.8HNB/BC/04/09/21A11.5
HNB/BC/31/03/2400F
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2100E
HNB/BC/29/08/23A08
NDB/BD/30/03/24-C2420-13.95NDB/BD/30/03/24-C2419-13.5NDB/BD/24/06/20-C2308-0
NDB/BC/19/12/25D14
NDB/BC/19/12/23C13.9
NDB/BD/24/06/20-C2309-9.4
NTB/BD/23/12/26-C2442-12.9NTB/BD/08/11/21-C2363
NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/20/04/23-C2402-12.65NTB/BD/23/12/24-C2441-12.8
11.25
12.00
12.25
12.50
12.00
10.75
12.15
12.75
12.60
13.00
13.50
13.75
13.90
12.00
11.02
10.50
12.30
11.75
13.00
11.25
8.33
12.80
11.50
16.75
8.00
13.95
13.50
.00
14.00
13.90
9.40
12.90
8.40
12.80
12.65
13.00
12.65
12.80
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
17,490,900
50,718,000
19,282,000
16,061,600
83,938,400
44,303,400
9,568,600
60,431,400
29,134,700
40,865,300
38,047,600
17,840,700
44,111,700
14,087,700
5,782,400
20,129,900
19,225,700
20,000,000
40,000,000
70,000,000
840,400
80,774,300
20,000,000
13,628,000
7,000,000
5,143,445
20,000,000
43,182,000
12,430,000
30,000,000
35,904,300
36,379,800
70,000,000
18,000,000
24,100
11,117,900
38,858,000
12,870,000
22,130,000
27,000,000
08/03/26
27/10/21
27/10/26
22/07/28
22/07/23
08/03/21
09/11/21
09/11/23
29/03/23
29/03/25
28/03/24
28/03/26
28/03/29
20/11/25
20/11/20
20/11/20
22/09/24
01/11/21
01/11/23
28/03/21
14/12/24
22/09/26
04/09/21
31/03/24
31/07/22
31/03/21
29/08/23
30/03/24
30/03/24
24/06/20
19/12/25
19/12/23
24/06/20
23/12/26
08/11/21
08/11/21
08/11/21
20/04/23
20/04/23
23/12/24
09/03/16
28/10/16
28/10/16
23/07/18
23/07/18
09/03/16
09/11/16
09/11/16
29/03/18
29/03/18
28/03/19
28/03/19
28/03/19
20/11/15
20/11/15
20/11/15
23/09/19
01/11/16
01/11/16
28/03/16
15/12/14
23/09/19
05/09/11
07/06/07
01/08/07
25/05/07
30/08/13
31/03/19
31/03/19
24/06/15
19/12/13
19/12/13
24/06/15
23/12/19
08/11/16
08/11/16
08/11/16
20/04/18
20/04/18
23/12/19
2
2
2
2
2
2
1
1
1
1
1
1
1
1
4
2
1
1
1
1
2
1
2
0
1
0
1
1
2
0
1
1
1
1
2
1
2
1
2
1
21-01-2020
13-03-2019
17-02-2020
20-01-2020
08-07-2019
27-02-2020
20-01-2020
26-02-2020
06-06-2019
31-12-2014
20-03-2020
13-03-2020
08-01-2018
07-11-2019
21-05-2018
29-03-2017
30-01-2020
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.58
100.00
100.00
100.00
100.00
95.15
100.00
100.00
100.00
100.00
100.00
89.40
100.00
100.00
100.00
14.68
100.00
20.90
70.13
100.00
100.00
63.81
119.95
101.72
101.64
100.00
100.00
100.00
100.00
100.00
100.00
100.00
95.00
90.00
100.00
100.00
100.00
100.00
100.00
100.00
99.73
100.00
100.00
100.00
100.00
94.00
100.00
100.00
100.00
100.00
100.00
100.20
75.00
100.00
100.00
14.68
100.00
20.90
82.24
99.99
100.00
97.34
100.50
101.00
87.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
06/09/20
11/11/20
11/11/20
21/07/20
21/07/20
06/09/20
07/11/20
07/11/20
11/05/21
11/05/21
11/05/21
11/05/21
11/05/21
19/11/20
19/05/20
19/05/20
22/09/20
30/10/20
30/10/20
28/03/21
30/06/20
22/09/20
30/06/20
28/06/20
29/08/20
11/11/20
30/12/20
30/12/20
24/06/20
22/12/20
11/11/20
06/11/20
11/11/20
11/05/21
11/11/20
22/12/20
45
Daily Movements Corporate Debt on 15-05-2020ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECOMM LEASE & FIN
SAMP/BD/18/11/20-C2329
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353
SAMP/BD/21/12/22-C2389-12.5SAMP/BD/20/03/23-C2390-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/18/11/20-C2328-9.9SDB/BD/31/12/20-C2337-10
SDB/BD/31/12/20-C2339-10.3SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/20-C2277-8.6SEYB/BD/18/04/24-C2421-14.5SEYB/BD/18/04/24-C2422-15SEYB/BD/29/03/23-C2395-12.85
AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72HAYL/BD/26/08/24-C2427
HAYL/BD/31/07/23-C2407
HAYL/BD/31/07/23-C2406-12.5HAYL/BD/26/08/24-C2428-13
CDB/BD/09/12/24-C2434-13.43CDB/BD/30/01/24-C2414-15.5CDB/BD/30/01/24-C2413-15
CDB/BD/27/03/23-C2392-13.75CDB/BD/09/12/24-C2435-13.88CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75
8.92
12.75
8.60
12.50
12.50
13.90
9.90
10.00
10.30
13.50
13.20
9.63
13.00
13.75
8.75
8.60
14.50
15.00
12.85
10.45
10.95
10.25
10.72
11.68
10.62
12.50
13.00
13.43
15.50
15.00
13.75
13.88
10.00
12.75
14.20
9.52
9.75
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2,587,300
59,526,500
473,500
60,000,000
75,000,000
70,000,000
67,412,700
4,026,100
5,619,500
16,090,000
7,150,000
174,000
17,103,200
32,722,800
3,005,200
25,055,200
12,266,000
37,734,000
39,100,000
10,300
5,400
49,984,100
200
16,011,900
10,011,000
25,257,200
13,988,100
3,879,000
6,685,900
2,591,800
10,669,900
6,873,000
16,300
9,983,700
9,330,100
17,500,000
50,000,000
18/11/20
10/06/21
10/06/21
21/12/22
20/03/23
28/02/24
18/11/20
31/12/20
31/12/20
29/03/28
29/03/25
15/07/21
15/07/21
15/07/23
22/12/20
22/12/20
18/04/24
18/04/24
29/03/23
18/11/21
17/11/23
18/11/20
18/11/22
26/08/24
31/07/23
31/07/23
26/08/24
09/12/24
30/01/24
30/01/24
27/03/23
09/12/24
03/06/21
03/06/21
27/03/23
01/06/20
21/07/20
18/11/15
10/06/16
10/06/16
21/12/17
20/03/18
28/02/19
18/11/15
31/12/15
31/12/15
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
18/04/19
18/04/19
29/03/18
18/11/15
18/11/15
18/11/15
18/11/15
26/08/19
31/07/18
31/07/18
26/08/19
10/12/19
31/01/19
31/01/19
28/03/18
10/12/19
03/06/16
03/06/16
28/03/18
01/06/15
21/07/15
2
1
2
2
2
1
2
2
2
2
2
2
2
2
1
2
2
1
2
2
2
2
2
2
2
2
2
2
1
2
2
1
2
2
1
1
1
26-02-2020
16-12-2019
07-08-2019
01-10-2019
30-01-2020
27-02-2020
23-01-2020
22-10-2019
30-01-2020
13-01-2020
04-06-2019
30-03-2015
17-05-2019
12-05-2020
11-06-2019
13-03-2020
05-02-2020
13-05-2020
23-08-2019
29-01-2020
10-02-2020
11-08-2015
24-09-2019
100.00
100.00
100.00
100.00
101.52
104.85
99.87
100.00
100.00
100.00
100.00
100.00
100.00
106.20
100.00
94.31
100.72
107.49
100.06
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.94
100.00
100.00
100.26
100.00
101.15
97.92
100.00
101.28
100.00
100.00
99.51
100.28
97.70
100.00
98.00
98.00
100.00
100.00
100.00
102.98
85.00
100.00
100.00
99.93
99.81
100.00
100.00
99.37
100.00
100.00
100.00
100.00
102.10
100.00
100.00
100.00
100.00
100.00
100.00
98.50
103.00
100.00
97.93
15/05/20
07/06/20
06/06/20
19/06/20
20/09/20
26/02/21
15/05/20
30/06/20
30/06/20
11/11/20
11/11/20
13/07/20
13/07/20
13/07/20
20/12/20
20/06/20
11/11/20
11/11/20
15/05/20
15/05/20
15/05/20
15/05/20
24/08/20
29/07/20
29/07/20
24/08/20
09/06/20
29/01/21
29/07/20
11/11/20
09/12/20
29/05/20
29/05/20
11/05/21
01/06/20
21/07/20
46
Daily Movements Corporate Debt on 15-05-2020ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
INSURANCE
COM.CREDIT
COM.CREDIT
COM.CREDIT
JANASHAKTHI
JANASHAKTHI
HNB FINANCE
HNB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWAKOTAGALA
KOTAGALA
NAWALOKA
NAWALOKA
NAWALOKA
SOFTLOGIC CAP
SOFTLOGIC CAP
SOFTLOGIC CAP
SOFTLOGIC CAP
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2336
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5HNBF/BD/30/12/24-C2444-12.79HNBF/BD/30/12/24-C2443-13.2LFIN/BD/11/12/22-C2387-12.75LFIN/BD/11/12/22-C2388-13.25LOFC/BD/31/07/23-C2409-0
LOFC/BD/31/07/23-C2408-14.75LOLC/BD/30/07/22-C2385-13LOLC/BD/27/09/24-C2432-15LOLC/BD/27/09/24-C2433
MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380
PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/22-C2399-12.4PLC/BD/18/04/23-C2398-12.8SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/30/08/24-C2429-12.875SFIN/BD/17/06/20-C2307-9.95
BOPL/BD/23/07/25-C2423-13.25BOPL/BD/23/07/24-C2424-13BOPL/BD/23/07/26-C2425-13.5KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
NHL/BC/30/09/22E14.4
NHL/BC/30/09/21D14.35
NHL/BC/30/09/23F14.45
SCAP/BD/19/12/24-C2440-14.5SCAP/BD/19/12/24-C2438
SCAP/BD/19/12/23-C2437-14.75SCAP/BD/19/12/24-C2439-15
10.40
10.50
9.10
10.17
10.50
12.79
13.20
12.75
13.25
.00
14.75
13.00
15.00
11.87
15.00
14.50
10.00
9.95
12.25
12.60
12.40
12.80
8.65
13.75
12.88
9.95
13.25
13.00
13.50
15.00
14.75
14.40
14.35
14.45
14.50
13.50
14.75
15.00
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
17,499,900
10,000,000
2,500,100
10,500
9,989,500
617,400
10,970,800
10,000,000
20,000,000
14,172,200
17,937,993
20,000,000
49,998,400
1,600
8,057,600
11,932,300
10,100
38,242,200
6,593,500
67,986,100
7,046,000
52,954,000
622,700
23,509,400
17,500,000
15,000,000
3,280,100
3,439,800
3,280,100
2,500,000
2,500,000
120,000
1,645,500
110,600
4,598,800
100
2,500,600
7,900,500
10/12/20
01/06/20
10/12/20
04/12/20
04/12/20
30/12/24
30/12/24
11/12/22
11/12/22
31/07/23
31/07/23
30/07/22
27/09/24
27/09/24
02/05/22
02/05/22
02/05/22
12/11/20
16/11/20
16/11/21
18/04/22
18/04/23
09/11/20
09/11/20
30/08/24
17/06/20
23/07/25
23/07/24
23/07/26
26/05/21
26/05/20
30/09/22
30/09/21
30/09/23
19/12/24
19/12/24
19/12/23
19/12/24
10/12/15
01/06/15
10/12/15
04/12/15
04/12/15
30/12/19
30/12/19
11/12/17
11/12/17
31/07/18
31/07/18
31/07/17
27/09/19
27/09/19
03/05/17
03/05/17
03/05/17
13/11/15
16/11/16
16/11/16
18/04/18
18/04/18
10/11/16
10/11/16
30/08/19
17/06/15
24/07/19
24/07/19
24/07/19
27/05/14
27/05/14
30/09/13
30/09/13
30/09/13
19/12/19
19/12/19
19/12/19
19/12/19
2
4
2
2
2
2
1
2
2
0
2
2
2
2
1
2
2
1
2
2
1
1
2
2
2
1
4
4
4
2
2
4
4
4
12
2
2
2
14-06-2019
10-02-2020
27-02-2020
02-09-2019
17-12-2019
19-12-2018
06-03-2020
03-02-2020
30-01-2020
04-05-2018
30-04-2019
10-07-2019
23-09-2019
13-11-2019
05-02-2020
01-03-2019
01-03-2019
09-10-2019
09-10-2019
05-03-2020
05-03-2020
100.00
99.00
100.00
100.00
98.41
100.00
100.00
100.00
100.00
49.83
102.09
99.97
103.26
100.00
101.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
85.00
85.00
85.00
103.28
103.00
100.00
100.00
100.00
102.62
100.00
100.00
103.35
100.00
99.50
100.00
100.00
98.00
100.00
100.00
100.00
100.34
49.83
101.19
100.00
103.31
100.00
101.00
106.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.10
100.00
100.00
99.50
99.00
85.00
80.00
80.00
100.00
100.50
100.71
100.00
100.00
100.00
100.00
09/06/20
01/06/20
09/06/20
03/06/20
03/06/20
29/06/20
29/12/20
10/06/20
10/06/20
29/07/20
29/07/20
11/11/20
11/11/20
11/05/21
11/11/20
11/11/20
08/11/20
14/11/20
14/11/20
11/05/21
11/05/21
09/11/20
09/11/20
28/08/20
17/06/20
11/08/20
11/08/20
11/08/20
30/06/20
26/05/20
11/08/20
11/08/20
11/08/20
20/04/20
18/06/20
18/06/20
18/06/20
47
Daily Movements Corporate Debt on 15-05-2020ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
SINGER SRI LANKA
SLT
SLT
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SINS/BD/28/09/21-C2412-12
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/19/12/24-C2436-12.5BOC/BD/28/12/21-C2379
BOC/BD/28/12/24-C2378
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/22D8.25
BOC/BC/21/09/22E7.42
BOC/BC/24/10/23H13.75
BOC/BC/24/10/21D13.25
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21E11.12
BOC/BD/05/10/23-C2321
DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/30/01/25-C2445-12.75SLFL/BD/08/08/24-C2426-13.33SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/21-C2357-13.5
12.00
12.75
12.75
12.50
9.27
9.27
12.75
13.25
8.25
8.35
8.00
9.50
8.25
8.32
13.75
13.25
13.25
7.80
8.35
9.10
9.40
12.75
13.33
12.50
13.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
6,568,000
20,760,000
49,240,000
2,500,000
10,200
200
7,836
79,981,764
2,885,900
44,783,860
122,200
11,802,560
18,334,950
300
16,000,000
11,990,000
12,000,000
10,000
20,405,480
30,000,000
20,000,000
7,500,000
15,000,000
10,000,000
10,780,100
28/09/21
19/04/28
19/04/28
19/12/24
28/12/21
28/12/24
28/12/24
28/12/21
05/10/20
05/10/20
05/10/20
05/10/23
21/09/22
21/09/22
24/10/23
24/10/21
24/10/22
24/10/21
05/10/23
10/06/20
10/06/20
30/01/25
08/08/24
04/10/22
20/09/21
28/09/18
19/04/18
19/04/18
19/12/19
29/12/16
29/12/16
29/12/16
29/12/16
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
25/10/13
25/10/13
25/10/13
25/10/13
06/10/15
10/06/15
10/06/15
30/01/20
08/08/19
04/10/17
20/09/16
2
1
2
1
2
2
1
1
1
2
4
1
1
2
1
1
1
2
2
1
1
2
1
1
1
20-01-2020
20-01-2020
04-06-2019
08-10-2019
15-10-2014
27-09-2018
29-11-2018
06-01-2020
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
97.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
98.00
100.00
100.00
80.00
100.00
102.22
125.55
100.00
100.00
100.00
100.00
94.54
100.00
100.00
100.00
100.00
11/11/20
11/05/21
11/11/20
18/12/20
27/06/20
27/06/20
27/12/20
27/12/20
04/10/20
05/10/20
11/08/20
04/10/20
20/09/20
20/09/20
24/10/20
24/10/20
24/10/20
11/11/20
11/11/20
07/06/20
07/06/20
30/07/20
07/08/20
02/10/20
18/09/20
Sector Statistics
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
48
All Share Index
ENERGY
MATERIALS
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICESTRANSPORTATION
AUTOMOBILES & COMPONENTS
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
RETAILING
FOOD & STAPLES RETAILING
FOOD BEVERAGE & TOBACCO
HOUSEHOLD & PERSONAL PRODUCTSHEALTH CARE EQUIPMENT & SERVICESPHARMACEUTICALS BIOTECHNOLOGY & LIFE SCIENCEBANKS
DIVERSIFIED FINANCIALS
INSURANCE
TELECOMMUNICATION SERVICES
UTILITIES
REAL ESTATE
Industry Group
4439.04
440.51
483.5
528.92
555.07
412.93
458.45
583.51
179.19
541.8
1072.7
667.23
853.37
732.88
1982.01
435.44
654.33
1163.46
688.68
621.36
656.14
Price Index
4393.54
435.12
475.58
543.65
555.07
412.93
510.72
573.74
179.33
542.2
1069.75
658.82
826.43
701.15
1982.01
413.77
647.29
1173.32
667.54
587.76
643.89
5,944.43
483.10
623.19
604.37
585.35
427.67
599.24
711.48
199.22
639.83
1,218.03
788.67
911.76
817.70
2,177.99
503.70
727.94
1,438.23
784.37
817.09
820.56
Total Return Index
5,883.50
477.19
612.98
621.20
585.35
427.67
667.58
699.58
199.39
640.30
1,214.68
778.73
882.97
782.29
2,177.99
478.64
720.10
1,450.42
760.29
772.91
832.66
8.1344
-12.45
9.4
8.55
-21.28
3.84
5.67
9.36
225.23
14.01
22.27
12.24
11.94
14.54
16.5
3.52
7
2.52
5.84
6.17
6.77
PER
.822
.61
.77
.49
.7
.4
.57
.7
1.44
.4
1.84
1.82
1.52
1.48
1.5
.42
.7
.77
.81
1.96
.63
PBV
4.1753
2.8
7.34
5.8
.18
6.08
14.62
7.91
.87
4.87
1.14
5
2.65
4.32
0
4.45
1.98
4.95
7.1
6.22
4.56
DY
lafIa;%h
Jiwfs;
ñ, o¾Ylh
tpiyr;Rl;b
Today Previous Today Previouswo womQ¾j Èk mQ¾j Èk
,d;W Kd;dH ,d;W Kd;dH
uqM m%;s,dN o¾Ylh
nkhj;j tUtha; Rl;bñ,
bmhqïwkqmd;h
ñ, fmd;aw.fhys
wkqmd;hlaf,i
,dNdxYM,odj
tpiyciog;Gtpfpjk
tpiyGj;jfg;ngWkjp
gq;FyhgtpisT
49
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem Premium අ[Tල!!kuj{g<gm<m{l<
USRD Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 50
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
51