· equity market / 6,697.86 6,729.66 price indices all share index this week prv. week equity...

EQUITY MARKET /

6,697.86 6,729.66

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

4,517,122,536

2,203,198,286

816,035,644

2,365,732,819

3,568,858,400

2,273,256,551

1,070,130,970

VOLUME OF TURNOVER (No.)

Domestic

Foreign

116,926,242 245,356,101

101,392,994

15,533,248

193,124,477

52,231,624

TRADES (No.)

Domestic

Foreign

22,868

21,982

886

32,040

30,658

1,382

Listed Companies (No.)

Traded Companies (No.)

5,333,158,179 4,638,989,370

3,129,959,893

269 273

296 296

This Week Prv. Week

26-05-2017fldgia fjf<|fmd< / gq;Fr;re;ij

ñ, o¾Ylhka

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

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

fle;j thuk;

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

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

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

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

tpahghuk; epiwTw;w fk;gdpfs;

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

3828.59 3844.68

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

5 5

Shanika

Stamp

Shanika

Stamp

Shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

5,333,158,179Equity

Corporate Debt

Government Debt 0

7,567,165

Prv. Week

4,638,989,370

0

59,720,568

S M B LEASING [X]

HARISCHANDRA

NUWARA ELIYA

PEOPLE'S MERCH

ADAM CAPITAL

Company

.30

2,315.40

1,449.00

15.10

.80

VWA Prv. WeekClose (Rs.)

.40

2,782.60

1,661.80

17.30

.90

VWA Week Close (Rs.)

0.10

467.20

212.80

2.20

0.10

Change(Rs.)

33.33

20.18

14.69

14.57

12.50

Change%

.40

2,894.20

1,695.00

18.10

1.00

High(Rs.)

.30

2,499.90

1,442.00

15.00

.90

Low(Rs.)

444,193

337

501

164,448

3,574,548

No ofShares

133,992.10

906,389.30

808,258.50

2,783,121.50

3,226,565.20

Turnover (Rs.)

33

44

88

185

218

No of Trades

BRAC LNKA FNANCEPARAGONBLUE DIAMONDS [X]ADAM INVESTMENTSS M B LEASING

Company

87.80 89.40 .60 .70 .80

VWA Prv. WeekClose (Rs.)

65.20 70.10 .50 .60 .70

VWA Week Close (Rs.)

(22.60)(19.30)(0.10)(0.10)(0.10)

Change(Rs.)

(25.74)(21.59)(16.67)(14.29)(12.50)

Change%

103.90 93.00 .60 .80 .80

High(Rs.)

60.50 70.00 .50 .60 .70

Low(Rs.)

14,286 2,101 88,533

6,519,118 1,363,288

No ofShares

1,074,768.10 153,784.70 47,469.00

4,056,536.80 962,516.20

Turnover (Rs.)

198 28 27 230 60

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,697.86 6,228.26ASI 6,729.66 5,974.94 7.54

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 2,610,568 141,020

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

284,642

25

16,807

11

2 1

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

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

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

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

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

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

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

11.83

1.50

2.57

2,962,943,839,636

12.34

1.50

2.62

2,967,396,361,302

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

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

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

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

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

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

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

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

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

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

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

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

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

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

S&P SL 20 3,828.59 3,496.44 3,863.81 3,398.17 9.50

PUBLICATIONS

3

PUBLICATIONS

CSE Weekly 2017-05-29

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

සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV.

ALLOTMENT

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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF ALLOT.

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

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

!!!!

TRADING OF RIGHTS

COMMENCES ON

&'ක� !"(ව ග�ෙද��ම ආර�භ වන

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

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

RENUNCIATION

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

LAST DATE OF ACCEPTANCE & PAYMENT

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

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

Commercial Bank of Ceylon PLC

01 for 10 19th May 2017

22nd May 2017

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

Issue price - Rs. 113.60 (Voting) Rs. 90.80 (Non-Voting) to increase the tier 1 capital of the bank in order to accommodate and facilitate future business growth of the bank.

Kalamazoo Systems PLC 60 for 01 01st June 2017

02nd June 2017

06th June 2017

13th June 2017 20th June 2017 21st June 2017

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

City Housing & Real Estate Company PLC

01 for 02 Dates to be Notified

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

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

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

Raigam Wayamba Salterns PLC


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

Kotagala Plantations PLC 02 for 01 Dates to be Notified

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

Swadeshi Industrial Works PLC


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

Adam Capital PLC 02 for 01 Dates to be Notified

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

Adam Investments PLC 01 for 01 Dates to be Notified

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

Lankem Developments PLC 01 for 01 Dates to be Notified

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

Hatton National Bank PLC

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

Dates to be Notified

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

PUBLICATIONS

4

PUBLICATIONS


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

COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq

PROPORTION

සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<

EGM / PROV. ALLOTMENT

ෙශේෂ මහා සභා

�ස්�ම/ෙකොටස් ෙබදා

�ම uqOsm!uqOsm!uqOsm!uqOsm!

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

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF

ALLOTMENT

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

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

!!!!

TRADING OF RIGHTS

COMMENCES ON &'ක� !"(ව

ග�ෙද��ම ආර�භ වන

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

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

RENUNCIATION

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

LAST DATE OF

ACCEPTANCE

& PAYMENT

/ගැ1ම සහ ෙග�ම

සඳහා අවස4 �නය

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

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

Amana Bank PLC 01 for 01 Dates to be Notified

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

Lankem Ceylon PLC


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

Summit Finance PLC


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

gRIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ��ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK/!!!

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


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

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

FINAL/INTERIM

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

SHAREHOLDER’S MEETING

ෙකොටස් &'ය4ෙ; �ස්�ම

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

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF PAYMENT

ෙග�ම <=කරන �නය

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

Keells Food Products PLC 3.00 Final Not Applicable 19-05-2017 30-05-2017

Ceylon Tobacco Company PLC 15.00 First Not Applicable 22-05-2017 30-05-2017

Ceylon Cold Stores PLC

8.00 Final Not Applicable 23-05-2017 01-06-2017

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

Ceylon Hospitals PLC 3.60 (Voting & Non-

Voting) Interim Not Applicable 25-05-2017 05-06-2017

Haycarb PLC 3.00 (Not Liable to 10% dividend Tax)

Second Interim Not Applicable 26-05-2017 05-06-2017

Dipped Products PLC 2.50(Not Liable to 10% dividend Tax)

Interim Not Applicable 26-05-2017 05-06-2017

Alumex PLC 0.50 (Liable to

10%Dividend Tax) Second Interim Not Applicable 29-05-2017 06-06-2017

Hayleys Fibre PLC 2.00 (Not Liable to 10% dividend Tax)


Sanasa Development Bank PLC 2.50 (Subject to 10%

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

Hayleys PLC 7.50 (Not Liable to 10% Dividend Tax)

Interim Not Applicable 31-05-2017 09-06-2017

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

Trans Asia Hotels PLC 1.50 Final Not Applicable 02-06-2017 14-06-2017

John Keells PLC 2.00 First & Final Not Applicable 02-06-2017 14-06-2017

Tea Smallholder Factories PLC 1.70 First & Final Not Applicable 02-06-2017 14-06-2017

Guardian Capital Partners PLC 0.25 (Not Subject to

Tax) First & Final 02-06-2017 05-06-2017 14-06-2017

PUBLICATIONS

5

PUBLICATIONS


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


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

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

FINAL/INTERIM

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


ෙකොටස් &'ය4ෙ; �ස්�ම

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

XD DATE

�නය kqgkqgkqgkqgkqkqkqkq

DATE OF PAYMENT

ෙග�ම <=කරන �නය

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

Talawakelle Tea Estates PLC

1.00 (78 cents per share-Liable

to 10% Dividend Tax) (22 cents per share-Not

Liable to 10% Dividend Tax)


Pegasus Hotels of Ceylon PLC

0.50 (01 cent would be paid out of dividend income

received by the company which has already been subjected to tax and 49 cents would paid out of

profits and income of the company which would be

subject to a dividend tax of 10% )

First & Final 15-06-2017 16-06-2017 27-06-2017

J. L Morison Sons & Jones (Ceylon) PLC

5.00 (Voting & Non-Voting) Final 23-06-2017 27-06-2017 04-07-2017

Piramal Glass Ceylon PLC 0.26 First & Final 23-06-2017 27-06-2017 05-07-2017

Watawala Plantations PLC 0.85 Final 29-06-2017 30-06-2017 10-07-2017

Aitken Spence PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017

Aitken Spence Hotel Holdings PLC

0.25 Final 30-06-2017 03-07-2017 11-07-2017

Hemas Holdings PLC 1.45 Final 30-06-2017 03-07-2017 11-07-2017

People’s Leasing & Finance PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017

Royal Ceramics Lanka PLC 4.00 Final 30-06-2017 03-07-2017 11-07-2017

People’s Insurance PLC 0.25 Final Dates to be notified.

Central Industries PLC 2.75 Final Dates to be notified.

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

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

ස�ය සඳහා �ෙ!දනය� එළෙඹන ස�ෙ*� ෙග,ය 7� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk

CAPITALIZATION OF RESERVES / සං8ත පා3ධ;කරණය / &zkelig<gz&zkelig<gz&zkelig<gz&zkelig<gz << <<!!!!

PROPORTION

සමා�පාතය uqgqkisivluqgqkisivluqgqkisivluqgqkisivl

ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml< /!!!!yKyKyKyKg<gl<g<gl<g<gl<g<gl<

XC DATE @නය KqgkqKqgkqKqgkqKqgkq

Tokyo Cement Company (Lanka) PLC 01 for 05 31-05-2017 01-06-2017

One for every five Existing shares (Voting & Non-Voting)

Harischandra Mills PLC 01 for 01 05-06-2017 06-06-2017

One New Share for Every One Share Held.

The Nuwara Eliya Hotels Company PLC 01 for 11 Dates to be notified.

One Share for every Every Eleven Shares Held.

CAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING සං8ත A රා3ධBකරණය ෙකොටස් ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස් ලැCස්�ගත 2Dම හා �� 2Dම A ර�ප � අ�Eලව මහා සභා �ස්�මක� ෙකොටස් ��ය�ෙ3 අ�මැ�ය ලබාගැ;මට යට ෙ!. !&zkelig<gz<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njluieK/

PUBLICATIONS

6

PUBLICATIONS


SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!

COMPANY සමාගම gl<heq

EGM ,ෙශේෂ මහා සභා

�ස්�ම uqOsm!!

ohiKg<%m<ml<!

SUB-DIVISION BASED ON SHAREHOLDING AS AT

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

PERIOD OF DEALING SUSPENSION

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

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන @නය

ui<k<kg!Nvl<hk<kqgkq

Kalamazoo Systems PLC Dates to be notified

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

Kotagala Plantations PLC Dates to be notified

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

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

සමාගම gl<heq

PROPORTION

සමා�පාතය uqgqkisivl


ෙකොටස් ��ය�ෙ3 �ස්�ම

hr<GkivI!%m<ml<

XD DATE / @නය / Kqgkq

CONSIDERATION (RS.) අෙAHIත ලාභය (K.)

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

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

Ceylon Hotels Corporation PLC

If the WHT is at 10% - 1 for 20.9401672601

If the WHT is at 14% - 1 for 21.3414590705

Dates to be notified

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

OFFEROR අMපණය කර�නා ogijm!Ljehuv<

SECURITY

P��පත பிைண

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන @නය nxquqg<gh<hm<m!kqgkq

OFFER PERIOD

ඉ@Oප කර� ලබන කාල පOQෙRදය ogijm!LjeU!kuj{g<!gizl<

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

uqjz)'hi/*

D. R. Investment (Pvt) Ltd AGAL. N0000 30th March 2017 04th May 2017 to 26th May 2017 Rs. 18.00

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

Ironwood Investment Holding (Pvt) Ltd

AFSL.N0000 18th May 2017 To be notified Rs. 25.00

PUBLICATIONS

7

PUBLICATIONS


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

COMPANY


INITIAL DATE OF TRANSFER

1U�ම Vයා මක W

@නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

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

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

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

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

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

Central Investments & Finance PLC

10-Sep-2013

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

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

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

PC House PLC

05-June-2014

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

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


PC Pharma PLC

05-June-2014

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

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


Agalawatte Plantations PLC

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

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

Entrust Securities

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

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

Blue Diamonds Jewellery Worldwide PLC

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

Huejay International Investments PLC

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

Standard Capital PLC 27-Sep-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016.

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

Swarnamahal Financial Services PLC

19-Jan-2017

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

PUBLICATIONS

8

PUBLICATIONS


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


EFFECTIVE DATE

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

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

Vanik Incorporation PLC

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

Hotel Developers (Lanka) PLC

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

Pelwatte Sugar Industries PLC(Under Liquidation)

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

Touchwood Investments PLC (Under Liquidation)

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

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

Distilleries Company of Sri Lanka PLC

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

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

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

kqgkqkqgkqkqgkqkqgkq

REASON

ෙහේ(ව giv{l<giv{l<giv{l<giv{l<

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

Metropolitan Resource Holdings PLC

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

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

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

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

company.

PUBLICATIONS

9

PUBLICATIONS


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

COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq

DATE @නය kqgkqkqgkqkqgkqkqgkq

VENUE ස්ථානය -ml<-ml<-ml<-ml<

TIME ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

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

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

Good Hope PLC

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

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

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

09.00 a.m.

Union Chemicals Lanka PLC 01-06-2017 Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02. 10.00 a.m.

Guardian Capital Partners PLC 02-06-2017 8th Floor, No. 65C, Dharmapala Mawatha, Colombo 07. 03.00 p.m.

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

Ceylon Cold Stores PLC 07-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 03030303.00 p.m.00 p.m.00 p.m.00 p.m.

Janashakthi Insurance PLC 14-06-2017 Level 6, Conference Hall, Institute of Chartered Accountants of Sri Lanka 30A, Malasekara Road, Colombo 07.

11.00 a.m.

Pegasus Hotels of Ceylon PLC 15-06-2017 Pegasus Reef Hotel, Santha Maria Mawatha, Hendala, Wattala. 03.30 p.m.

Equity Two PLC 16-06-2017 8th Floor, No. 60C, Dharmapala Mawatha, Colombo 07. 10.30 a.m.

Amana Bank PLC 16-06-2017 Banquet Hall (Ground Floor), BMICH, Bauddhaloka Mawatha, Colombo 07.

03.00 p.m.

Trans Asia Hotels PLC 16-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.

03.30 p.m.

Alufab PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Kelani Valley Plantations PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 03.00 p.m.

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

10.30 a.m.

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

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

Watawala Plantations PLC 29-06-2017 BMICH, Bauddhaloka Mawatha, Colombo 07. 09.00 a.m.

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

03.30 p.m.

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

10.00 a.m.

PUBLICATIONS

10

PUBLICATIONS


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


DATE @නය kqgkq

VENUE ස්ථානය -ml<

TIME ෙ!ලාව Ofvl<

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

10.30 a.m.

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

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

10.00 a.m.

Tokyo Cement Company (Lanka) PLC 31-05-2017 Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.

04.30 p.m.

Kalamazoo Systems PLC 01-06-2017 Renuka Building, 193, Dr Danister De Silva Mawatha, Colombo 08. 09.00 a.m.

M T D Walkers PLC 01-06-2017 Sri Lanka Foundation at No. 100, Sri Lanka Padanam Mawatha, Independence Square Colombo 07.

09.30 a.m.

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

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

!!!!!!!!!!!!

ANNOUNCEMENT

�ෙ!දනය nxquqk<kz<

DATE

@නය kqgkq

Ceylon Hotels Corporation-Trading Halted

CHOT.N0000 trading halted pending announcement.

23-05-2017

Ceylon Hotels Corporation - Trading Halt Lifted

Please note that the Trading Halt imposed on CHOT.N0000 has been lifted.

23-05-2017

NOTIFICATION ON THE LISTING OF SHARES Abans Finance PLC ("The Company'') - Rights Issue

Date : 23rd May 2017

1. Number of Ordinary shares:

Provisionally Allotted Allotted/Listed

11,093,595 11,093,595

2. Amount:

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

277,339,875/- 277,339,875/-

3. Proportion : 1:5 4. Consideration (Rs.) : Rs. 25.00 5. Date listed : 23rd May 2017

23-05-2017

SPEN.N0000 and AHUN.N0000 -Trading Halted

SPEN.N0000 and AHUN.N0000 trading halted pending Dividend announcement. 26-05-2017

SPEN.N0000 and AHUN.N0000 - Trading Halt Lifted

Please note that the trading halt imposed on SPEN.N0000 and AHUN.N0000 has been lifted. 26-05-2017

PUBLICATIONS

11

PUBLICATIONS


ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 I වසර සඳහා වා9Jක වා9තා /)3127312731273127....23232323....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!


Amana Bank PLC

Janashakthi Insurance PLC

Pegasus Hotels of Ceylon PLC

ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017/ (2017201720172017----03030303----31313131)වැ! �න අවස4 I වසර සඳහා වා9Jක වා9තා /)3128312831283128....14141414....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!


Trans Asia Hotel PLC

Equity Two PLC

Kelani Valley Plantations PLC

Alufab PLC AUDITED FINANCIAL STATEMENTS FOR THE PERIOD ENDED ( 31-03-2017)/ (2017-03-31) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන

(,ගණනය කළ)/)42.14.3128*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m* COMPANY


Pradeshiya Sanwardana Bank PLC AUDITED FINANCIAL STATEMENTS FOR THE PERIOD ENDED ( 31-12-2016)/ (2016-12-31) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන

(,ගණනය කළ)/)42.23.3127*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m* COMPANY


Madulsima Plantations PLC

Balangoda Plantations PLC INTERIM FINANCIAL STATEMENTS FOR THE QUARTER ENDED (31-03-2017) / (31-03-2017) @ෙන� අවස� W කාලය සදහා අ�K ]ල& පකාශන/

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



Dunamis Capital PLC Tarns Asia Hotels PLC

Capital Hodlings PLC Watawala Plantations PLC

First Capital Treasuries PLC Central Industries PLC

Kelsey Developments PLC Central Finance Company PLC

Alufab PLC Acme Printing & Packaging PLC

Ramboda Falls PLC Lanka Aluminium Industries PLC

Namal Acuity Value Fund B P P L Holdings Limited

Hayleys PLC United Motors Lanka PLC

Senkadagala Finace PLC Horana Plantations PLC

Summit Finance PLC

Lee Hedges PLC

Cargo Boat Development Company PLC

Kelani Tyres PLC

Renuka City Hotel PLC

Tal Lanka Hotels PLC

PUBLICATIONS

12

PUBLICATIONS


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

DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැCස්�ගත සමාග�වල අධ&HෂකවK�ෙ3 ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!

!!!!!!!!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT RECEIVED DATE

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

Commercial Bank of Ceylon PLC Extraordinary General Meeting 19-05-2017

Ceylon Cold Stores PLC Annual General Meeting 2016/2017 (Amended) 22-05-2017

Hapugastenne Plantations PLC Related Party Transaction 22-05-2017

Udapussellawa Plantations PLC Related Party Transaction 22-05-2017

Hayleys PLC Press Release as at 31-03-2017 22-05-2017

Ceylon Hotels Corporation PLC Scrip Dividend 23-05-2017

C M Holdings PLC Corporate Disclosure 23-05-2017

Harischandra Mills PLC Capitalization of Reserves 23-05-2017

DFCC Bank PLC Corporate Disclosure 23-05-2017

People`s Merchant Finance PLC Related Party Transaction 24-05-2017

The Nuwara Eliya Hotels Company PLC Capitalization of Reserves 24-05-2017

Ceylon Printers PLC Corporate Disclosure 24-05-2017

Tarns Asia Hotels PLC Press Release as at 31-03-2017 24-05-2017

DFCC Bank PLC Corporate Disclosure 25-05-2017

Kandy Hotels Company (1938) PLC Corporate Disclosure 25-05-2017

Kotagala Plantations PLC Rating Review 25-05-2017

Hemas Holdings PLC Corporate Disclosure 25-05-2017

Sri Lanka Telecom PLC Change of Auditors 25-05-2017

Sri Lanka Telecom PLC Annual General Meeting 25-05-2017

Lankem Ceylon PLC Corporate Disclosure 26-05-2017

Sanasa Development Bank PLC Further Announcement Re: Cash & Scrip Dividend 26-05-2017

COMPANY


NAME OF DIRECTOR

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

NATURE OF THE DIRECTORSHIP

අධM.ෂක තන(ෙ9 ස්වභාවය -bg<G-bg<G-bg<G-bg<Gfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jlfi<!hkuqbqe<!ke<jl

ANNOUNCEMENT RECEIVED

DATE !ෙAදනය ලැKන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!

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

NATURE OF TRANSACTION

ග�ෙද�ෙA ස්වභාවය

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

Asiri Holdings PLC Mr. A. K. Pathirage Chairman/ Managing Director 19-05-2017 Purchase

Adam Capital PLC Dr. A. A. S. Gulamhusein Executive Director 22-05-2017 Sale

Vidullanka PLC Mr. Z. Ghouse Independent Non-Executive Director 22-05-2017 Sale

Ceylon Cold Stores PLC Mr. A. R. Rasiah Non-Executive Director 22-05-2017 Sale

On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 23-05-2017 Purchase

Sunshine Holdings PLC Dr. T. Senthilverl Non-Executive Non-Independent Director 24-05-2017 Sale

Tess Agro PLC Mrs. S. A. Fernando Close Family member of Mr. D. Fernando 24-05-2017 Sale

On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 24-05-2017 Purchase

Trade Finance & Investments PLC

Mr. R. S. Egodage Directors 24-05-2017 Sale

Mr. I. G. S. Guneratne

Access Engineering PLC Mr. D. S. Weerakkody Independent Non-Executive Director 25-05-2017 Purchase

Ceylon Cold Stores PLC Mr. A. R. Rasiah Non-Executive Director 25-05-2017 Sale

PUBLICATIONS

13

PUBLICATIONS


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

RESIGNATIONS /ඉEලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<

RETIREMENTS/ශාම ගැ1�/Yb<U!ohxz<gt!

NAME OF DIRECTOR

අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංY @නය osz<ZhcbiGl<!kqgkq

Mr. M. M. Bajpai Alternate Director to Mr. V. Narain Asiri Hospital Holdings PLC 30-03-2017

Mr. H. S. R. Kariyawasan Non-Executive Director Hayleys Fibre PLC

16-05-2017 Mr. M. I. L. Perera Executive Director

Mr. P. L. D. Jinadasa Non-Executive Director Panasian Power PLC

18-05-2017 Mr. P. K. Pathmanatha Executive Director

Mr. A. D. Pushparajah Non-Executive Independent Director

Dr. S. A. Samaraweera Independent Director Maskeliya Plantations PLC 22-05-2017

Mr. T. Sano Non-Executive Director

Expolanka Holdings PLC

23-05-2017 Mr. N. Kawasaki

Mr. P. Fernando Deputy Chairman/Senior Director Union Bank of Colombo PLC 30-05-2017

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

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංY @නය osz<ZhcbiGl<!

kqgkq

Mr. R. Pandey Alternate Director to Mr. V. Narain Asiri Hospital Holdings PLC 30-03-2017

Mr. S. M. Farook Managing Director Panasian Power PLC

18-05-2017 Mr. R. M. Sangani Non-Executive Director

Mr. A. L. Weerasinghe Non-Executive Director

Mr. N. Kondo Non-Executive Director Expolanka Holdings PLC 23-05-2017

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

DESIGNATION තන�ර Hkuq


EFFECTIVE DATE වලංY @නය

osz<ZhcbiGl<!kqgkq

Mr. A. De Silva Deputy Chairman/Senior Director Union Bank of Colombo PLC 29-05-2017

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

BRAC LNKA FNANCE

COLOMBO TRUST

325.00

57.00

173.00

1.60

8.60

71.40

61.90

93.90

1,515.20

825.30

145.20

114.00

125.60

26.40

47.70

235.00

194.90

68.90

16.00

44.70

131.00

98.40

14.30

145.10

1.30

81.00

19.00

21.00

15.10

18.90

0.80

0.30

289.40

110.00

90.00

58.50

20.10

5.30

2.80

155.20

14.80

69.30

33.60

3.60

1.50

1.10

459.90

17.50

47.10

87.80

14.50

339.00

59.10

179.00

1.60

8.60

71.40

61.40

95.50

1,525.00

803.70

136.20

108.00

130.20

25.90

45.10

235.00

196.00

65.90

16.10

45.00

131.00

105.00

14.40

146.10

1.30

80.00

19.50

20.80

17.30

18.80

0.70

0.40

292.90

118.70

89.20

58.00

20.30

5.10

2.60

155.20

15.60

68.90

30.70

3.60

1.40

1.10

459.90

17.90

47.90

65.20

13.40

345.00

59.70

179.50

1.70

8.70

74.00

63.90

96.00

1,549.00

831.00

143.00

112.90

133.90

26.90

46.00

236.00

196.00

69.00

16.50

45.10

133.00

105.60

14.50

147.00

1.40

80.90

19.70

21.00

18.10

19.00

0.80

0.40

294.00

122.50

93.00

58.50

20.50

5.40

2.80

155.20

15.90

70.40

34.40

3.70

1.50

1.10

459.00

18.00

50.90

103.90

13.90

302.10

56.60

158.00

1.50

8.30

71.40

60.00

93.00

1,515.20

802.10

136.00

107.50

125.00

25.60

45.00

234.00

193.90

64.50

15.90

44.90

130.00

100.00

14.10

145.00

1.20

79.00

19.00

20.30

15.00

18.50

0.70

0.30

287.10

109.20

89.00

57.50

20.20

5.10

2.60

151.00

14.70

68.00

29.30

3.60

1.30

1.00

450.00

17.00

46.20

60.50

13.30

19

112

16

133

30

107

69

88

10

12

243

135

326

168

35

80

50

51

200

5

64

338

68

81

82

51

65

87

185

96

60

33

327

408

29

128

96

39

88

7

289

123

104

41

35

76

3

49

37

198

9

182

37,163

6,765

6,055,696

5,097

87,348

67,765

64,586

1,733

118

10,168,791

113,840

222,922

206,443

12,753

667,863

155,626

12,205

1,427,050

8,271

56,524

331,092

177,729

168,954

1,826,663

25,115

95,069

117,741

164,448

392,123

1,363,288

444,193

2,005,365

223,224

15,313

337,927

111,655

81,404

437,483

58

3,527,302

136,100

18,551

152,078

23,036

1,594,169

34

119,502

13,922

14,286

3,403

61,698.40

2,182,434.70

1,211,120.90

9,752,123.20

43,203.70

6,343,232.50

4,255,157.90

6,127,797.70

2,671,251.60

95,198.00

1,403,207,281.40

12,433,074.70

28,718,027.60

5,444,582.60

581,674.00

156,937,889.60

30,334,053.50

818,235.10

22,921,358.90

372,405.00

7,363,497.50

33,975,977.70

2,522,368.30

24,739,239.50

2,374,799.30

2,002,973.40

1,838,660.40

2,419,962.60

2,783,121.50

7,359,503.90

962,516.20

133,992.10

582,405,033.80

26,214,044.90

1,372,125.80

19,589,007.50

2,266,332.00

425,143.80

1,168,313.90

8,997.40

53,294,962.80

9,423,119.80

570,388.80

550,229.90

30,823.90

1,739,985.90

15,309.00

2,086,459.50

678,601.80

1,074,768.10

46,885.70

354.90

1,300.00

218.00

1.70

13.50

89.80

79.90

250.00

1,720.00

938.00

151.90

120.00

144.00

34.80

58.50

242.00

203.90

70.00

18.70

53.70

134.00

105.60

16.50

179.90

2.10

85.10

27.20

23.70

25.00

19.50

0.90

0.40

294.00

143.50

101.00

69.00

23.50

9.30

4.20

165.00

18.00

71.80

58.70

4.80

1.90

1.30

500.00

18.00

71.00

103.90

14.90

250.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

0.00

700.00

120.10

102.30

110.00

18.40

34.00

206.00

0.00

52.00

14.70

38.00

116.00

59.00

10.60

126.90

0.90

71.20

14.80

16.20

9.40

15.30

0.40

0.20

227.60

95.20

83.50

51.50

16.60

4.60

1.80

127.00

13.10

55.20

23.00

3.40

1.10

0.60

400.00

11.30

40.00

9.10

9.10

Company Name Prv. Week'sClose Price

(Rs.)

Cur. Week'sClose Price

(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

14.00

2.10

6.00

0.00

0.00

0.00

(0.50)

1.60

9.80

(21.60)

(9.00)

(6.00)

4.60

(0.50)

(2.60)

0.00

1.10

(3.00)

0.10

0.30

0.00

6.60

0.10

1.00

0.00

(1.00)

0.50

(0.20)

2.20

(0.10)

(0.10)

0.10

3.50

8.70

(0.80)

(0.50)

0.20

(0.20)

(0.20)

0.00

0.80

(0.40)

(2.90)

0.00

(0.10)

0.00

0.00

0.40

0.80

(22.60)

(1.10)

Change in Price During

the week(Rs.)

Price changes during the week 22-05-2017 to 26-05-2017

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

14

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

Softlogic Life

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

DILMAH CEYLON

HARISCHANDRA

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

CEYLON BEVERAGE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

HAYCARB

44.70

3.10

3.30

13.00

11.50

13.90

5.40

35.20

29.50

22.20

49.00

0.80

1.30

164.00

216.00

1,002.10

949.90

340.00

620.50

2,315.40

270.50

450.00

120.00

2,199.50

3.10

19.60

17.60

35.00

120.00

600.00

6.00

158.00

2.90

1.70

2.40

26.30

85.00

3.60

42.00

63.00

85.60

64.90

159.50

44.40

3.00

3.40

13.20

11.40

13.30

5.20

35.00

28.00

22.70

47.70

0.80

1.40

163.00

215.10

990.00

911.30

359.90

605.00

2,782.60

244.10

429.80

122.00

2,164.00

3.00

19.40

18.30

34.60

117.70

600.00

6.10

151.70

2.80

1.50

2.40

26.00

90.80

3.30

40.10

62.10

85.00

62.40

158.00

45.40

3.20

3.50

13.60

12.70

14.20

5.30

37.90

30.00

23.40

53.00

0.90

1.40

164.80

218.50

1,017.00

949.80

360.00

605.00

2,894.20

275.00

450.00

125.00

2,205.00

3.10

20.30

19.00

36.00

121.00

600.00

6.50

158.00

3.10

1.80

2.50

26.60

92.00

3.60

42.30

62.10

85.90

64.00

162.00

44.10

3.00

3.20

12.50

11.00

13.20

5.10

34.50

28.00

22.00

44.20

0.70

1.20

162.60

201.00

970.00

910.10

335.00

605.00

2,499.90

240.00

400.00

120.00

2,150.00

3.00

19.30

17.50

34.00

117.00

600.00

6.10

150.10

2.60

1.50

2.30

26.00

83.20

3.30

40.00

62.00

82.00

62.00

158.00

153

34

265

19

171

22

39

45

21

75

66

29

88

107

24

28

73

9

2

44

95

41

19

19

42

22

29

25

96

4

292

19

81

102

51

361

360

102

67

8

46

63

8

103,665

110,291

2,212,015

5,504

258,656

15,250

82,732

63,800

4,901

105,719

10,064

82,631

924,831

44,289

4,211

15,461

52,442

244

100

337

1,634

1,490

20,329

14,534

189,182

46,577

83,333

12,897

96,779

43

613,714

695

323,297

663,814

332,907

3,680,854

218,275

340,935

105,346

5,824

10,231

37,992

757

4,637,221.60

331,521.50

7,457,327.50

70,094.50

3,132,725.20

204,837.60

430,924.10

2,231,276.20

139,184.30

2,394,629.20

498,504.40

66,104.70

1,204,992.40

7,243,562.20

908,453.20

15,457,208.70

48,251,581.40

84,617.90

60,500.00

906,389.30

419,506.30

615,625.10

2,477,670.00

31,962,817.80

572,363.20

907,566.50

1,490,036.70

446,658.30

11,421,076.30

25,800.00

3,839,670.10

105,614.70

884,426.40

1,045,467.80

799,220.50

97,399,710.50

19,423,136.40

1,164,872.00

4,335,542.90

361,488.70

846,951.70

2,367,966.00

121,010.50

77.00

4.00

3.50

19.30

21.00

21.00

6.30

46.90

35.00

24.90

57.40

2.30

2.00

198.00

220.50

1,134.50

1,000.00

470.00

850.00

3,000.00

310.00

509.90

135.00

2,445.00

3.60

23.60

21.80

36.10

152.00

799.90

9.10

179.00

4.40

2.80

2.50

27.70

110.00

5.40

48.00

67.50

105.00

81.90

175.00

39.00

2.40

1.90

11.10

9.00

10.40

4.60

29.00

20.60

18.60

28.00

0.40

0.60

150.00

150.00

797.00

470.00

300.00

565.00

2,150.20

0.00

0.00

100.00

1,930.10

2.60

16.70

14.30

20.00

115.10

556.00

3.80

142.00

1.70

1.00

1.80

21.70

65.30

2.20

32.50

53.10

80.00

60.00

140.00


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.30)

(0.10)

0.10

0.20

(0.10)

(0.60)

(0.20)

(0.20)

(1.50)

0.50

(1.30)

0.00

0.10

(1.00)

(0.90)

(12.10)

(38.60)

19.90

(15.50)

467.20

(26.40)

(20.20)

2.00

(35.50)

(0.10)

(0.20)

0.70

(0.40)

(2.30)

0.00

0.10

(6.30)

(0.10)

(0.20)

0.00

(0.30)

5.80

(0.30)

(1.90)

(0.90)

(0.60)

(2.50)

(1.50)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



15


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

INDUSTRIAL ASPH.

LANKEM CEYLON

MORISONS

MORISONS[NON-VOTING]

MULLERS

PC PHARMA

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

ADAM CAPITAL

ADAM INVESTMENTS

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

CEYLON LEATHER

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

320.00

56.50

397.20

320.00

1.20

0.20

67.50

163.00

172.00

23.00

6.60

22.10

287.10

118.30

168.50

65.80

9.40

13.60

56.00

0.80

0.70

2.50

2.20

4.90

19.20

70.00

16.20

24.00

41.00

59.80

65.50

19.50

8.30

38.90

14.90

10.20

97.00

19.70

47.50

5.80

11.50

16.50

320.00

59.00

400.10

320.00

1.20

0.20

68.00

162.00

170.00

23.20

6.60

22.00

291.00

122.00

168.60

65.80

9.30

13.50

59.90

0.90

0.60

2.70

2.40

4.70

18.70

71.80

16.10

24.10

41.80

60.00

64.60

20.00

8.70

37.50

14.20

10.40

98.90

20.50

50.00

6.00

11.20

16.40

328.00

59.90

420.00

350.00

1.30

0.30

70.60

164.00

179.90

23.30

6.70

23.00

299.90

125.00

170.00

67.00

9.50

13.80

61.40

1.00

0.80

2.80

2.40

4.70

19.20

72.50

16.50

24.90

42.00

63.00

65.00

21.00

9.40

40.40

15.00

10.80

101.00

22.00

50.00

6.30

11.90

16.50

326.00

56.50

397.20

335.00

1.20

0.20

65.10

155.00

170.00

22.00

6.50

22.00

289.00

118.30

167.00

65.80

9.20

13.20

58.00

0.90

0.60

2.40

2.10

4.70

18.70

67.20

15.80

23.00

40.00

59.80

60.80

19.10

8.40

37.50

14.20

10.20

97.60

18.20

48.00

5.80

11.10

16.10

2

10

5

6

42

47

191

8

11

20

72

15

144

83

563

58

131

72

19

218

230

432

440

5

102

42

193

34

80

18

22

41

78

90

11

279

75

137

7

171

91

32

3

276

556

40

650,450

426,046

229,235

67,606

732

6,285

1,326,208

13,164

51,013

189,434

8,371,403

45,913

915,238

109,688

131,659

3,574,548

6,519,118

9,469,410

5,992,661

5,050

161,787

23,636

304,570

33,967

32,639

3,602

6,272

21,130

148,255

112,597

17,482

364,602

9,447

127,348

2,310

666,873

274,932

29,448

982.00

15,945.10

222,497.20

13,920.80

780,543.30

88,476.20

15,760,138.60

10,952,356.00

125,338.90

141,962.50

8,762,696.80

292,537.20

14,969,585.30

23,266,216.80

1,422,121,093.00

3,046,772.60

8,528,422.80

1,476,545.90

7,894,050.00

3,226,565.20

4,056,536.80

24,453,516.20

13,460,310.50

23,735.00

3,052,808.20

1,697,664.30

4,899,947.80

814,119.20

1,339,149.00

218,615.90

386,068.40

415,467.90

1,312,127.40

4,328,119.10

261,329.00

3,858,965.40

938,730.90

2,586,212.70

114,320.50

4,034,334.50

3,112,710.20

480,745.00

377.00

90.00

420.00

380.00

1.40

0.40

81.00

165.00

289.00

29.70

7.50

24.50

309.00

125.00

170.00

69.50

9.60

15.20

61.40

2.10

2.70

2.80

2.40

5.40

22.90

80.10

20.70

27.00

62.00

63.00

73.00

34.80

15.00

52.50

19.80

12.90

124.90

24.50

71.80

8.70

13.10

18.00

276.00

40.00

321.00

254.40

0.90

0.20

55.00

114.00

150.10

0.00

5.60

17.50

255.00

85.00

133.90

54.90

7.50

11.70

0.00

0.70

0.50

0.80

1.20

3.20

16.20

50.10

13.20

19.00

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

91.00

17.00

41.90

4.70

9.80

14.80


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

2.50

2.90

0.00

0.00

0.00

0.50

(1.00)

(2.00)

0.20

0.00

(0.10)

3.90

3.70

0.10

0.00

(0.10)

(0.10)

3.90

0.10

(0.10)

0.20

0.20

(0.20)

(0.50)

1.80

(0.10)

0.10

0.80

0.20

(0.90)

0.50

0.40

(1.40)

(0.70)

0.20

1.90

0.80

2.50

0.20

(0.30)

(0.10)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



16

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

DEFAULT

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTL

RENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS KALPITIYA

CITRUS WASKADUWA

FORTRESS RESORTS

LIGHTHOUSE HOTEL

MARAWILA RESORTS

PEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS

DURDANS[NON-VOTING]

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

19.50

1,449.00

31.70

300.00

24.00

18.80

58.10

22.00

59.80

1.40

8.80

1.10

15.40

3.10

4.00

13.00

53.60

2.50

33.60

22.50

24.20

92.00

25.00

10.00

95.60

81.60

66.20

4.70

2.00

27.80

108.00

46.10

76.50

12.40

73.00

26.40

19.00

94.80

40.00

5.90

0.20

19.70

1,661.80

30.90

300.00

25.50

20.00

54.10

22.80

60.00

1.40

9.40

1.10

17.20

3.00

4.10

14.10

53.60

2.40

34.00

21.10

23.50

90.00

25.00

10.10

95.00

82.00

65.00

4.70

1.90

26.00

105.00

45.20

77.50

12.30

75.00

26.40

18.90

94.00

37.90

6.10

0.20

20.50

1,695.00

31.50

309.00

25.60

20.00

58.00

23.50

61.00

1.40

9.90

1.20

17.80

3.30

4.30

14.30

54.30

2.60

34.00

22.70

28.00

91.00

25.10

10.50

97.50

85.00

66.00

4.70

1.90

28.80

110.00

47.00

77.50

12.80

75.80

26.80

20.00

94.00

40.00

6.20

0.20

19.70

1,442.00

30.00

275.00

25.00

20.00

54.00

22.50

56.50

1.20

8.70

1.10

15.40

2.90

3.90

13.50

50.20

2.30

32.60

20.60

23.40

85.50

24.80

10.00

95.00

82.00

61.60

4.60

1.80

26.00

104.00

43.00

77.50

12.30

69.00

25.80

18.30

92.00

35.00

5.80

0.10

8

88

63

17

15

4

11

66

7

81

10

94

7

217

37

49

3

117

46

5

37

11

25

41

6

18

28

57

13

45

45

84

5

60

25

44

35

11

60

56

37

1,065

501

25,173

2,420

4,450

157,706

536

15,182

1,175

897,292

4,118

2,763,092

357

544,378

89,099

34,232

13

3,314,962

11,173

701

5,714

2,144

209,995

28,597

1,950

827

11,722

281,062

20,709

24,049

11,993

44,308

3,000

77,022

10,566

67,188

65,228

310

31,517

14,423

796,389

21,407.00

808,258.50

760,919.70

725,497.90

112,485.00

3,154,120.00

30,313.00

348,359.80

70,472.50

1,164,024.00

37,808.20

3,039,638.60

5,778.00

1,702,526.20

364,920.20

480,581.00

664.90

7,673,378.40

376,168.40

14,544.70

141,400.70

192,950.90

5,229,988.80

288,602.30

186,529.50

68,695.20

743,471.40

1,295,995.50

37,646.20

656,482.40

1,263,288.00

2,008,498.50

232,500.00

961,256.20

786,537.00

1,783,473.80

1,246,695.30

28,980.00

1,164,875.30

86,841.10

86,789.10

25.00

1,700.00

40.00

372.50

32.70

25.00

74.90

31.20

74.00

3.10

11.90

1.70

18.00

5.60

7.30

16.50

61.80

3.10

40.00

31.80

34.40

96.00

32.50

14.50

110.00

85.00

76.00

5.00

2.50

48.40

156.10

65.10

94.00

13.80

449.00

26.80

23.70

109.90

49.40

10.20

0.20

18.00

1,310.00

23.50

270.00

21.80

16.60

48.10

20.00

50.00

1.10

7.10

0.90

11.00

2.30

2.90

11.50

0.00

2.00

27.50

16.30

19.60

70.00

23.80

9.10

75.00

60.20

58.00

3.60

1.40

21.10

89.00

39.10

65.00

9.80

55.00

17.10

13.30

75.00

26.00

5.40

0.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.20

212.80

(0.80)

0.00

1.50

1.20

(4.00)

0.80

0.20

0.00

0.60

0.00

1.80

(0.10)

0.10

1.10

0.00

(0.10)

0.40

(1.40)

(0.70)

(2.00)

0.00

0.10

(0.60)

0.40

(1.20)

0.00

(0.10)

(1.80)

(3.00)

(0.90)

1.00

(0.10)

2.00

0.00

(0.10)

(0.80)

(2.10)

0.20

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



17

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SEYLAN DEVTS

YORK ARCADE

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

RICH PIERIS EXP

ROYAL CERAMIC

SIERRA CABL

SINGER IND.

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

AGSTAR PLC

ALUMEX PLC

50.00

89.50

7.20

27.00

74.00

15.10

59.30

48.50

20.00

88.00

8.40

13.50

14.50

8.30

7.90

42.20

97.00

62.70

190.00

6.00

34.10

48.40

169.00

8.60

99.40

70.00

87.10

120.10

58.00

81.80

130.00

105.80

105.00

12.30

6.10

34.00

170.00

219.00

126.00

3.40

169.90

73.90

41.20

76.70

68.30

5.20

24.20

50.00

90.00

7.30

25.70

74.00

15.10

59.00

50.50

20.00

86.10

8.50

13.40

14.00

8.80

8.20

42.10

102.00

62.50

185.00

5.60

30.80

47.00

169.80

8.40

97.00

69.90

85.10

119.00

58.50

91.20

124.00

105.40

105.00

12.30

6.10

33.20

170.00

215.20

128.50

3.30

158.10

73.80

41.00

75.50

66.50

5.10

24.00

49.90

90.00

7.80

27.00

77.80

15.70

59.00

51.00

20.40

90.00

8.50

13.70

15.00

9.00

8.50

52.70

111.90

63.40

194.00

6.10

33.70

48.50

170.00

8.80

100.00

71.50

89.00

124.90

59.90

91.90

124.10

106.00

105.80

12.30

6.20

35.40

171.00

219.00

128.90

3.40

158.20

74.40

41.40

76.50

68.90

5.40

24.20

49.90

89.80

7.00

25.70

74.00

14.80

59.00

48.30

19.90

83.50

8.30

13.20

14.00

8.20

7.60

42.10

97.50

62.10

185.00

5.50

30.00

46.00

165.00

8.30

96.10

67.90

83.00

119.00

56.20

82.00

123.80

105.40

103.00

11.60

6.00

33.00

167.00

215.00

125.00

3.30

156.50

73.00

40.70

75.50

65.20

5.10

23.70

1

35

74

9

4

25

4

33

102

13

39

56

14

276

24

11

23

93

48

128

204

272

372

164

120

403

204

15

33

74

9

9

59

16

98

14

22

20

66

37

6

78

298

62

115

16

116

1

12,837

104,969

14,690

434

13,528

105

1,652

235,573

1,043

218,225

121,088

13,549

586,665

30,562

164

6,194

244,068

12,868

319,588

87,642

258,318

2,596,573

305,060

44,532

354,947

77,158

4,220

22,214

93,651

871

1,100

176,375

28,783

1,891,846

1,323

6,038

1,915

74,989

110,527

790

297,028

2,907,054

146,491

243,609

37,696

270,730

49.90

1,153,553.10

769,344.00

393,865.00

32,119.80

205,134.90

6,195.00

80,421.00

4,714,193.80

89,609.90

1,833,456.00

1,612,444.50

197,051.00

5,113,890.60

232,782.20

6,955.90

631,833.90

15,272,728.80

2,397,091.30

1,860,437.70

2,734,549.00

12,135,158.70

429,459,143.10

2,584,041.40

4,361,462.00

24,530,869.90

6,567,138.90

503,317.40

1,282,440.10

8,297,447.10

107,972.40

115,941.20

18,521,892.50

350,815.20

11,544,323.00

45,440.40

1,026,609.00

413,635.20

9,600,186.60

367,161.80

124,569.50

21,733,529.50

119,088,644.60

11,100,456.80

16,182,127.50

192,267.90

6,493,716.80

60.00

115.00

12.00

31.50

95.00

17.00

60.90

62.00

24.50

115.00

9.00

16.70

17.20

9.00

10.00

62.00

135.00

123.00

237.00

8.00

53.90

117.50

340.00

9.20

102.00

98.40

104.50

145.00

72.80

100.00

144.00

119.50

119.50

13.60

6.20

42.90

174.50

250.00

128.90

3.80

204.00

76.00

47.80

78.00

69.00

6.80

24.30

42.00

75.40

5.10

22.20

63.10

11.00

34.50

45.10

19.20

69.00

8.30

11.50

12.30

6.20

5.00

27.00

85.10

52.70

175.20

4.30

25.50

41.10

149.00

5.30

74.00

63.30

56.00

101.00

52.20

60.00

108.90

95.00

92.00

7.50

5.00

27.00

131.50

200.00

110.00

2.90

120.00

60.00

34.20

38.80

34.50

4.20

16.70


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.50

0.10

(1.30)

0.00

0.00

(0.30)

2.00

0.00

(1.90)

0.10

(0.10)

(0.50)

0.50

0.30

(0.10)

5.00

(0.20)

(5.00)

(0.40)

(3.30)

(1.40)

0.80

(0.20)

(2.40)

(0.10)

(2.00)

(1.10)

0.50

9.40

(6.00)

(0.40)

0.00

0.00

0.00

(0.80)

0.00

(3.80)

2.50

(0.10)

(11.80)

(0.10)

(0.20)

(1.20)

(1.80)

(0.10)

(0.20)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



18

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

BOGALA GRAPHITE

BPPL HOLDINGS

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

AUTODROME

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

GOOD HOPE

INDO MALAY

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

MASKELIYA

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

UDAPUSSELLAWA

16.60

13.30

1.40

0.60

5.80

75.00

80.30

560.40

1,125.00

304.80

80.00

270.00

1,550.00

1,429.60

31.50

30.00

26.00

6.20

3.00

20.70

7.60

5.40

2.90

16.00

13.40

24.80

41.10

69.80

97.00

17.40

7.60

4.30

4.00

12.20

90.50

49.50

33.90

28.90

27.40

28.20

16.50

13.60

1.40

0.50

5.60

75.00

81.10

560.00

1,125.00

304.80

80.00

270.00

1,550.00

1,429.60

31.50

29.70

26.00

6.30

3.10

20.40

7.60

5.20

2.80

16.00

14.00

25.70

41.50

69.90

97.00

17.90

7.70

4.30

3.80

12.00

98.10

47.60

34.50

30.00

26.10

28.10

17.20

13.70

1.50

0.60

6.00

75.00

83.50

570.00

1,350.00

300.00

81.00

278.00

1,450.10

1,500.00

31.90

30.00

26.80

6.50

3.10

20.40

7.70

5.40

2.90

17.00

14.50

26.10

42.00

72.00

90.00

18.50

8.00

4.40

3.90

12.40

98.90

49.80

34.60

30.50

27.40

29.00

16.50

13.00

1.30

0.50

5.50

75.00

80.30

557.10

1,220.00

300.00

79.10

270.00

1,450.10

1,500.00

30.80

28.80

25.40

6.00

3.00

19.80

7.50

5.20

2.80

15.60

13.00

24.00

38.00

68.30

82.30

17.40

7.50

4.20

3.70

11.00

90.10

44.40

33.00

28.10

24.30

25.00

65

138

67

27

60

1

45

46

11

2

98

28

1

1

158

105

61

37

29

4

174

28

19

777

173

53

28

94

9

152

49

36

22

97

47

34

338

169

34

53

67,461

623,947

598,991

88,533

42,396

250

21,442

685

42

76

333,447

3,021

1

1

336,714

63,687

30,073

39,439

549,622

19,660

679,031

50,531

57,697

276,468

325,854

325,584

2,405

24,003

80

73,624

46,094

80,247

80,940

57,549

5,784

5,608

1,102,590

381,755

5,539

14,313

1,133,693.10

8,372,625.40

838,664.50

47,469.00

241,150.60

18,750.00

1,727,505.40

386,129.70

54,248.20

22,800.00

26,676,434.60

828,503.00

1,450.10

1,500.00

10,461,232.40

1,866,397.10

776,972.70

253,082.80

1,689,877.20

401,004.00

5,140,124.50

264,857.40

166,091.20

4,468,898.50

4,494,914.80

8,007,597.90

98,541.00

1,678,473.80

6,816.50

1,329,553.80

352,151.90

343,904.10

302,432.40

667,661.10

541,835.40

267,224.80

37,496,078.80

11,255,036.80

144,080.90

386,963.10

18.20

13.70

2.90

1.00

8.50

90.00

104.00

774.90

1,548.00

349.70

99.80

361.00

1,800.00

1,975.00

42.90

43.00

39.50

7.60

3.60

24.50

9.70

6.10

4.00

17.50

14.50

26.10

42.00

72.00

97.20

21.10

8.60

4.60

4.20

12.40

98.90

50.00

34.60

30.50

29.30

30.90

11.00

12.00

0.70

0.30

4.00

60.00

69.00

540.00

1,000.00

280.00

74.00

241.00

1,100.10

1,100.00

27.70

27.60

24.00

4.80

2.50

18.00

6.90

0.00

2.30

10.60

7.60

15.00

27.40

45.00

48.70

8.80

4.70

2.50

2.50

6.00

63.10

29.50

17.70

16.00

14.60

16.20


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.10)

0.30

0.00

(0.10)

(0.20)

0.00

0.80

(0.40)

0.00

0.00

0.00

0.00

0.00

0.00

0.00

(0.30)

0.00

0.10

0.10

(0.30)

0.00

(0.20)

(0.10)

0.00

0.60

0.90

0.40

0.10

0.00

0.50

0.10

0.00

(0.20)

(0.20)

7.60

(1.90)

0.60

1.10

(1.30)

(0.10)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



19

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

AGALAWATTE

COLOMBO CITY

E B CREASY

GESTETNER

CEYLON PRINTERS

KALAMAZOO

MERC. SHIPPING

PARAGON

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

CFT

EASTERN MERCHANT

OFFICE EQUIPMENT

RADIANT GEMS

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

19.00

932.00

1,340.50

113.00

95.10

1,738.90

62.60

89.40

2.50

4.10

67.30

11.90

33.90

89.80

57.00

5.50

6.70

58.00

26.50

49.00

1.50

1.40

18.70

936.00

1,456.10

113.00

86.30

1,738.10

62.60

70.10

2.40

4.10

66.10

11.90

33.00

99.80

57.70

5.50

6.60

56.00

25.20

49.40

1.50

1.30

19.70

950.00

1,499.00

120.00

100.00

1,850.00

69.90

93.00

2.60

4.30

67.50

12.10

33.90

104.90

58.00

5.70

6.70

58.00

27.00

49.50

1.60

1.40

18.70

900.00

1,230.00

114.00

86.00

1,400.00

63.20

70.00

2.40

4.10

65.80

11.80

33.00

89.00

56.40

5.50

6.40

56.00

24.20

48.10

1.40

1.30

10

26

13

5

25

237

6

28

26

18

40

112

78

155

32

35

62

17

10

31

128

19

2,275

949

384

73

1,522

935

140

2,101

472,329

21,796

6,333

2,107,109

20,526

129,703

67,903

27,200

190,449

4,606

2,415

26,795

1,181,613

50,310

43,568.50

883,386.00

558,911.60

8,703.50

134,752.00

1,560,182.30

9,102.00

153,784.70

1,142,817.50

89,600.70

422,245.20

25,426,695.40

689,177.70

12,368,591.00

3,891,188.90

149,946.50

1,239,356.80

266,440.50

62,456.00

1,304,496.90

1,770,510.70

67,923.00

24.00

1,075.00

1,499.00

130.00

149.40

2,500.00

100.10

93.00

2.80

4.50

80.00

12.30

42.90

104.90

63.50

7.00

9.10

100.00

37.40

149.90

1.70

1.50

16.10

600.00

950.10

90.50

49.00

665.20

61.00

46.00

1.90

3.20

51.00

10.10

32.10

68.00

47.00

4.00

4.80

46.20

20.00

45.00

0.90

0.80


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.30)

4.00

115.60

0.00

(8.80)

(0.80)

0.00

(19.30)

(0.10)

0.00

(1.20)

0.00

(0.90)

10.00

0.70

0.00

(0.10)

(2.00)

(1.30)

0.40

0.00

(0.10)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



20

All Share Index

22-05-2017 23-05-2017 24-05-2017 25-05-2017 26-05-2017

6,726.90 6,689.96 6,711.67 6,714.95 6,697.86

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

16,933.61 16,822.32 16,872.77 16,939.98 16,889.22

24,189.46 23,822.98 23,812.66 23,825.93 23,774.92

6,674.06 6,644.77 6,636.08 6,595.07 6,658.27

2,688.20 2,695.01 2,698.17 2,707.54 2,670.16

1,763.95 1,766.42 1,782.49 1,779.85 1,769.77

980.11 977.95 958.02 976.31 980.11

977.35 959.11 967.77 963.47 969.69

3,035.91 3,034.93 3,038.87 3,043.15 3,035.71

34.99 34.99 34.43 34.43 37.11

12,711.23 12,667.75 12,930.90 12,812.05 12,696.39

629.19 625.64 626.69 625.35 623.41

4,564.62 4,543.15 4,536.41 4,562.28 4,557.78

14,863.11 14,787.92 14,797.51 14,796.44 14,783.38

66,311.37 66,299.47 65,954.34 65,359.28 65,359.28

907.88 902.04 897.19 915.41 920.88

136.87 135.70 137.12 137.43 137.12

19,993.46 20,043.53 20,145.80 20,083.21 19,825.71

28,265.18 28,265.18 28,285.75 28,285.75 29,470.03

176.79 176.79 177.70 175.78 174.98

17,892.66 17,818.55 18,159.97 17,869.99 18,435.82

52 Week High

17,002.26

24,238.92

7,488.49

2,855.53

1,782.49

1,018.82

1,161.78

3,186.20

55.60

16,198.43

722.98

4,684.16

18,199.37

79,344.82

920.88

172.38

22,416.46

29,470.03

185.86

18,435.82

6,729.66 5,974.94

14,504.04

20,771.37

6,062.41

2,333.20

1,497.64

787.02

932.26

2,896.08

32.21

10,653.09

580.22

4,010.73

14,196.23

64,294.21

613.07

126.86

15,813.97

23,864.91

162.73

14,534.30

52 Week Low

26-05-2017 19-05-2017 12-05-2017 05-05-2017 27-05-2016 29-05-2015

5,333,158,179.00 4,638,989,370.00 2,010,335,527.30 2,928,427,878.00 3,198,117,258.00 6,082,811,163.20Total Turnover (Rs.)

116,926,242 245,356,101 86,708,195 255,809,982 73,736,954 169,781,770Share Volume (No.)

22,868 32,040 15,162 22,087 15,311 40,192Trades (No.)

5 5 3 4 4 5Market Days

Trading figures for the last four weeks and previous 2 years

1,066,631,635.80 927,797,874.00 670,111,842.43 732,106,969.50 799,529,314.50 1,216,562,232.64Total Turnover (Rs.)

23,385,248 49,071,220 28,902,732 63,952,496 18,434,239 33,956,354Share Volume (No.)

4,574 6,408 5,054 5,522 3,828 8,038Trades (No.)

Trading Volumes

Averages

Previous Years

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

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

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,828.89 3,821.66 3,846.10 3,846.81 3,828.59 3,863.81 3,290.33

21

22-05-201723-05-201724-05-201725-05-201726-05-2017

Date

335,563,855.00 807,743,590.40

3,558,242,604.90 394,203,750.40 237,404,378.30

Turnover(Rs.)

16,848,579 17,245,835 48,756,224 14,096,439 19,979,165

Shares(No.)

4,702 4,404 4,852 4,783 4,127

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

24-05-201625-05-201626-05-201627-05-2016

Date

762,923,924.20 952,158,359.70 398,064,438.20

1,084,970,535.90

Turnover(Rs.)

22,633,893 18,264,157 17,576,168 15,262,736

Shares(No.)

4,166 4,066 3,477 3,602

Trades(No.)

Current Week (Previous Year) /

LOLC

HHL

DFCC

UBC

BIL

BRWN

SAMP

SUN

HARI

SDB

Company ID

LOLC

HEMAS HOLDINGS

DFCC BANK PLC

UNION BANK

BROWNS INVSTMNTS

BROWNS

SAMPATH

SUNSHINE HOLDING

HARISCHANDRA

SANASA DEV. BANK

Company Name

7.08

4.8

2.76

1.98

1.68

1.6

1.47

1.19

1.02

1.02

Points

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

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

23-MAY-17

23-MAY-17

23-MAY-17

23-MAY-17

23-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

24-MAY-17

25-MAY-17

25-MAY-17

Trade Date

NESTLE

SAMPATH

SAMPATH

SAMPATH

SAMPATH

ACCESS ENG SL

COMMERCIAL BANK

JKH

JKH

JKH

JKH

JKH

CHEVRON

SAMPATH

UNION BANK

COLD STORES

SAMPATH

Company Name

2,200.00

290.00

290.00

290.00

290.00

26.50

138.00

170.00

170.00

170.00

170.00

170.00

165.00

291.00

15.20

920.00

293.00

Price (Rs.)

14,232

100,000

300,000

509,504

542,532

2,700,000

10,000,000

200,000

400,381

432,140

1,100,000

4,610,000

1,900,000

70,000

2,202,139

50,000

95,001

Quantity

31,310,400.00

29,000,000.00

87,000,000.00

147,756,160.00

157,334,280.00

71,550,000.00

1,380,000,000.00

34,000,000.00

68,064,770.00

73,463,800.00

187,000,000.00

783,700,000.00

313,500,000.00

20,370,000.00

33,472,512.80

46,000,000.00

27,835,293.00

Turnover (Rs.)

Crossings for the week /

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

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

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

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

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

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

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

i;sh ;=< idlÉPd l< .kqfokq $

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

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

22

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS INFORMATION TECHNOLOGY

LAND AND PROPERTY MANUFACTURING

S M B LEASING[SEMB.X0000] (+)

PEOPLE'S MERCH

SANASA DEV. BANK (+)

SWARNAMAHAL FIN

LOLC

HARISCHANDRA

CONVENIENCE FOOD

RENUKA FOODS[COCO.X0000]

LMF

HVA FOODS

DOCKYARD (+) LANKEM CEYLON

MORISONS

ADAM CAPITAL

BROWNS INVSTMNTS

BROWNS CAPITAL

SUNSHINE HOLDING

HEMAS HOLDINGS

CEYLON LEATHER

ODEL PLC

NUWARA ELIYA

CITRUS HIKKADUWA

FORTRESS RESORTS

BANSEI RESORTS

SERENDIB HOTELS[SHOT.X0000]

ASIRI SURG

DURDANS[CHL.X0000]

LEE HEDGES

CFI

E - CHANNELLING

MILLENNIUM HOUSE

ON'ALLY

SERENDIB ENG.GRP

CITY HOUSING

R I L PROPERTY

LANKA ALUMINIUM

ABANS

BPPL HOLDINGS

ROYAL CERAMIC

KELANI TYRES

Company Name Company Name






0.40

17.30

118.70

1.40

105.00

2,782.60

359.90

18.30

122.00

6.10

90.80 59.00

400.10

0.90

2.40

2.70

59.90

122.00

71.80

24.10

1,661.80

17.20

14.10

9.40

20.00

10.10

82.00

75.00

77.50

6.10

8.80

50.50

8.20

7.30

8.50

91.20

102.00

13.60

128.50

58.50

Current ClosePrice (Rs.)












0.30

15.10

110.00

1.30

98.40

2,315.40

340.00

17.60

120.00

6.00

85.00 56.50

397.20

0.80

2.20

2.50

56.00

118.30

70.00

24.00

1,449.00

15.40

13.00

8.80

18.80

10.00

81.60

73.00

76.50

5.90

8.30

48.50

7.90

7.20

8.40

81.80

97.00

13.30

126.00

58.00

Previous ClosePrice (Rs.)












33.33

14.57

7.91

7.69

6.71

20.18

5.85

3.98

1.67

1.67

6.82 4.42

0.73

12.50

9.09

8.00

6.96

3.13

2.57

0.42

14.69

11.69

8.46

6.82

6.38

1.00

0.49

2.74

1.31

3.39

6.02

4.12

3.80

1.39

1.19

11.49

5.15

2.26

1.98

0.86

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

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

iud.fï ku iud.fï ku






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

jw;Nghija epiwT tpiy












Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

23

MOTORS POWER AND ENERGY

PLANTATIONS STORES AND SUPPLIES

TRADING

C M HOLDINGS PANASIAN POWER

LOTUS HYDRO

NAMUNUKULA

BOGAWANTALAWA

ELPITIYA

HORANA

KOTAGALA

E B CREASY

COLOMBO CITY

BROWNS

C.W.MACKIE

SINGER SRI LANKA (+)



Company Name

81.10 3.10

6.30

98.10

14.00

30.00

25.70

17.90

1,456.10

936.00

99.80

57.70

49.40






80.30 3.00

6.20

90.50

13.40

28.90

24.80

17.40

1,340.50

932.00

89.80

57.00

49.00






1.00 3.33

1.61

8.40

4.48

3.81

3.63

2.87

8.62

0.43

11.14

1.23

0.82

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)



iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ]



fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT %






Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

24

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS LAND AND PROPERTY

BRAC LNKA FNANCE

S M B LEASING (+)

ABANS FINANCIAL

COLOMBO TRUST

THE FINANCE CO.[TFC.X0000]

LUCKY LANKA[LLMP.X0000]

KOTMALE HOLDINGS

LION BREWERY

COLD STORES

KEELLS FOOD

LANKEM DEV.

MTD WALKERS

ACCESS ENG SL

CIC[CIC.X0000]

CHEMANEX

HAYCARB

CIC

ADAM INVESTMENTS (+)

TAPROBANE

VALLIBEL ONE

CARSONS

RICHARD PIERIS

HAYLEYS FABRIC

SIGIRIYA VILLAGE

RAMBODA FALLS

EDEN HOTEL LANKA

MARAWILA RESORTS

DOLPHIN HOTELS

SINGHE HOSPITALS

LANKA HOSPITALS (+)

DURDANS

ASCOT HOLDINGS

GUARDIAN CAPITAL

CEYLON GUARDIAN

CEYLON INV.

CIT

COLOMBO LAND (+)

YORK ARCADE

PDL (+)

SEYLAN DEVTS (+)

KELSEY






65.20

0.70

30.70

13.40

2.60

1.50

244.10

429.80

911.30

151.70

3.30

40.10

26.00

62.40

62.10

158.00

85.00

0.60

4.70

18.70

170.00

9.30

16.10

54.10

21.10

14.20

2.40

37.50

1.90

65.00

95.00

26.00

37.90

105.00

45.20

94.00

25.70

14.00

86.10

13.40

59.00











87.80

0.80

33.60

14.50

2.80

1.70

270.50

450.00

949.90

158.00

3.60

42.00

26.30

64.90

63.00

159.50

85.60

0.70

4.90

19.20

172.00

9.40

16.20

58.10

22.50

14.90

2.50

38.90

2.00

66.20

95.60

27.80

40.00

108.00

46.10

94.80

27.00

14.50

88.00

13.50

59.30











(25.74)

(12.50)

(8.63)

(7.59)

(7.14)

(11.76)

(9.76)

(4.49)

(4.06)

(3.99)

(8.33)

(4.52)

(1.14)

(3.85)

(1.43)

(0.94)

(0.70)

(14.29)

(4.08)

(2.60)

(1.16)

(1.06)

(0.62)

(6.88)

(6.22)

(4.70)

(4.00)

(3.60)

(5.00)

(1.81)

(0.63)

(6.47)

(5.25)

(2.78)

(1.95)

(0.84)

(4.81)

(3.45)

(2.16)

(0.74)

(0.51)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

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

gpizaq;fs;






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %











Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

25

MANUFACTURING MOTORS

POWER AND ENERGY PLANTATIONS

SERVICES TELECOMMUNICATIONS

TRADING

BLUE DIAMONDS[BLUE.X0000]

ALUFAB

SINGER IND. (+)

ACME

LANKA CERAMIC

DIMO

VIDULLANKA

MACKWOODS ENERGY

RESUS ENERGY

LAUGFS GAS

MALWATTE[MAL.X0000] (+)

HAPUGASTENNE (+)

TALAWAKELLE (+)

MASKELIYA

AGALAWATTE (+)

PARAGON

CEYLON PRINTERS

ASIA SIYAKA

JOHN KEELLS

KALAMAZOO

SLT (+)

TESS AGRO[TESS.X0000]

RADIANT GEMS

OFFICE EQUIPMENT

EASTERN MERCHANT




Company Name

0.50

30.80

158.10

5.60

124.00

560.00

5.20

2.80

20.40

29.70

3.80

26.10

47.60

12.00

18.70

70.10

86.30

2.40

66.10

1,738.10

33.00

1.30

25.20

56.00

6.60








0.60

34.10

169.90

6.00

130.00

560.40

5.40

2.90

20.70

30.00

4.00

27.40

49.50

12.20

19.00

89.40

95.10

2.50

67.30

1,738.90

33.90

1.40

26.50

58.00

6.70








(16.67)

(9.68)

(6.95)

(6.67)

(4.62)

(0.07)

(3.70)

(3.45)

(1.45)

(1.00)

(5.00)

(4.74)

(3.84)

(1.64)

(1.58)

(21.59)

(9.25)

(4.00)

(1.78)

(0.05)

(2.65)

(7.14)

(4.91)

(3.45)

(1.49)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Daily Movements Corporate Debt on 26-05-2017

Closed End Fund Price changes during the week 22-05-2017 to 26-05-2017

Fund Name Prv. Week'sClose Price

(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Unit Volume

(No.)

Turnover (Rs.)Change in Price During

the week(Rs.)

NAV(Rs.)

CANDOR OPP FUND

NAMAL ACUITY VF

8.40

99.80

8.30

92.10

8.70

104.90

8.30

91.00

14

11

281,750

2,892

2,341,704.50

268,863.50

(0.10)

(7.70)

10.41

136.35




iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]




fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp








Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

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

26

BANKS FINANCE AND INSURANCEALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDBCDBCDB

CDBCDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

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

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAAAAAAAA

BBB-BBB-

BBB-

A+

A+

A+

A+A+

BBB+BBB+

100

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

100 100 100 100

100

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

100 100 100

100 100 100 100

100 100

1,000 100

100 1,000

100 100 100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

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

11-04-2017

07-04-2017

19-04-201726-07-2016

17-04-2017

24-05-2017

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

10-09-201418-05-2017

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

10-12-2015

02-12-2014

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

Last Traded

Date

29/12/14

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

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

29/12/16

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

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

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

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

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

29/12/19

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

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

28/12/24

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

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

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

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

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

MaturityDate

IssuedDate

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75

28/12/17

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

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

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

28/12/17

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

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

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

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

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

Next Coupon Due Date


16.01 9.00

16.97

14.88

15.00 15.14

13.50

13.80

9.01

13.00

8.88

12.68

12.72 11.03 9.24

9.50

9.00

8.65 9.04

10.00 9.71

100.00

100.00 100.00 122.85 121.00 100.00 101.55 100.00 100.00 81.57

100.00 102.45 103.00 100.00 100.82 100.00

100.00 100.00 100.00 100.00

100.00

98.00 100.00 100.00 100.00 96.87

100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00

100.00 110.00 100.19

100.00 106.00 106.75 101.15

111.14 100.00

1,172.57 100.00

108.29 1,091.90

110.34 110.10 100.13

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp

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

9.35

916

16.52020202020

2016.7516.6711.9513.758.25

11.958

13.0513.25

12.75

13.0512.0412.048.25

87.75

12.0416

15.2513

12.612.9912.9913.2513.25

9.5

15.515

12.75

11.0516

13.59.52

13.959

14.758.35

13.2514.5

1413.759.75

1

122

12121212120

124

12211

2421

1

2221142121222111

242

2121

1242

24111

27

BANKS FINANCE AND INSURANCECOM.CREDITCOM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFCHDFCHDFC

HDFCHNBHNBHNBHNBHNBHNB

HNB

HNB

HNBHNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

BB

AAAAAAAA-

AA-AA-

BBB

BBB

A+A+A+

A+

AA-

BBB+BBB+BBB+

100 100 100

100

100

100

100

100

100 100 100 100

100

100 100 100

100

100

100

100

100 100 100

100 100 100 100 100 100 100

100

100

100 100

100 100

100

100 100 100 100

100

100


listing)

Par Value (Rs.)

24-05-2017

13-01-2017

16-02-2017

17-03-2016

09-02-2017

04-07-201605-05-2017

29-03-2017

22-06-201519-06-2015

19-08-2015

17-06-2016

07-02-2017

12-07-2016

24-01-2017

25-05-2017

08-05-201718-02-2016

31-12-201419-05-2017

29-03-201611-08-201524-03-2016

18-04-2017

Last Traded

Date

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

10/12/15

28/10/16

28/10/16

09/03/16

09/03/16

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

09/11/16

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

10/06/15

10/06/15

06/02/15

20/11/15

20/11/1524/10/1320/11/15

24/10/1325/05/0707/06/0701/08/0701/08/0705/09/1115/12/14

15/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

01/11/16

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

26/01/15

26/01/15

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

10/12/20

27/10/21

27/10/26

08/03/26

08/03/21

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

09/11/21

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

10/06/20

10/06/20

06/02/20

20/11/20

20/11/2023/10/1720/11/25

23/10/1831/03/2131/03/2431/07/1731/07/2204/09/2114/12/17

14/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

01/11/21

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

25/01/20

25/01/20

MaturityDate

IssuedDate

Code

COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/17B15HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9

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

09/06/17

26/10/17

26/10/17

07/09/17

07/09/17

30/06/1730/06/1717/08/1708/11/17

08/11/17

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

09/06/17

09/06/17

30/12/17

19/11/17

19/08/1730/06/1718/11/17

30/12/17

29/06/1729/06/1730/06/1730/06/17

30/06/17

31/10/17

10/06/1730/06/17

29/08/1724/03/18

31/10/17

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

30/06/17

30/06/17



54.95

11.22

15.98

11.25

15.77

14.83 10.57

12.71

8.30 8.30

9.00

10.50

11.98

240.18

16.97

12.72

12.28 11.38

14.18 14.43

13.11 9.79

13.08

13.00

80.00 100.00 98.00

100.00

87.17

100.00

100.00

85.33

88.05 101.13 100.00 100.00

100.00

100.04 100.34 100.00

101.44

100.00

97.02

100.00

100.00 102.00 100.00

10.00 20.90 14.68

100.00 100.00 100.00 92.00

100.00

101.00

101.59 89.00

70.13 91.00

100.00

102.00 112.98 104.00 100.00

100.00

90.84

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


2012.1210.5

10.4

12

12.25

11.25

10.75

1011.138.24

12.75

12.15

8.338.5

10.625

9.4

9.1

9.5

10.5

13.481512

15.5

1616.7511.56.88

8.33

13

147.75

811.25

11.75

1414.5

159.25

9.1

9

424

2

2

2

2

2

4441

1

211

1

1

1

2

441

1001122

2

1

12

11

1

12211

2

4

28

BANKS FINANCE AND INSURANCELOLCMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

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

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

NATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIA

PAN ASIA

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING


PEOPLES LEASING


PEOPLES LEASINGRDB

RDBRDB

SAMPATHSAMPATH

SAMPATHSAMPATHSAMPATH

AA-AA-AA-AA-

AA-AA-

BBB+

A+

A+A+A+A-

BBBBBB

AA-

AA-

AA-

AA-

A+

A+A+

100 100 100 100 100 100

100

100

100

100 100 100 100 100 100 100

100 100 100 100 100

100

100 100 100 100 100 100

100

100 100

100

100 100

100

100 100

100 100

100 100

100 100

100 100 100


listing)

Par Value (Rs.)

06-04-201704-05-201627-04-2017

07-04-2017

22-06-2015

07-04-201728-04-2017

29-09-2016

26-05-201702-02-2017

27-09-201628-12-201607-03-201712-04-201702-12-2016

29-03-2017

31-12-2014

13-02-201507-12-2016

21-11-2014

02-12-2016

29-08-2016

05-07-201603-12-2015

24-05-201707-03-2017

23-01-201727-09-201618-12-2015

Last Traded

Date

24/11/1417/12/1317/12/1317/12/1328/03/1303/05/17

13/11/14

13/11/14

03/05/17

28/03/1328/03/1303/05/1705/11/1424/06/1519/12/1324/06/15

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

08/11/16

08/11/1629/09/1529/09/1530/10/1430/10/1429/09/15

29/09/15

24/09/1416/11/16

16/11/16

24/09/1413/11/15

16/11/16

27/03/1313/11/15

27/03/1330/01/15

30/01/1530/01/15

12/10/1215/12/14

04/12/1304/12/1318/11/15

24/11/1916/12/1716/12/1716/12/1727/03/1802/05/22

12/11/19

12/11/19

02/05/22

27/03/1827/03/1802/05/2205/11/1824/06/2019/12/2324/06/20

19/12/1819/12/1819/12/2519/12/1808/11/21

08/11/21

08/11/2129/09/1829/09/1930/10/1930/10/1929/09/19

29/09/18

23/09/1816/11/21

16/11/19

23/09/1712/11/20

16/11/20

26/03/1812/11/19

26/03/1829/01/20

29/01/2029/01/20

11/10/1714/12/19

04/12/1804/12/1818/11/20

MaturityDate

IssuedDate

Code

LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17C13.5MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2308-0NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363PABC/BD/29/09/18-C2314PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2313-9.5PLC/BC/23/09/18B9.625PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/17A8.75PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18C17PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18B16.75RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2294-8.81SAMP/BC/11/10/17B16.5SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/18/11/20-C2328-9.9

30/06/1716/12/1728/05/1730/06/1730/06/1702/11/17

30/06/17

30/12/17

02/05/18

30/12/1728/05/1702/11/1704/11/17

30/12/1730/12/17

30/12/1730/06/1730/12/1730/06/1705/11/17

07/11/17

05/11/1727/09/1727/09/1728/10/1728/10/1727/09/17

27/09/17

30/12/1712/11/17

12/11/17

23/09/1711/11/17

12/11/17

30/12/1709/11/17

30/06/1730/06/17

30/12/1730/06/17

11/10/1730/06/17

30/06/1730/12/1717/11/17



13.00 12.25 13.25

16.69

9.75

26.24 13.50

12.12

17.59 14.56

14.15 13.60 13.77 12.53 12.64

12.75

9.75

8.35 12.59

8.00

12.25

11.45

13.09 11.79

80.14 14.90

14.90 14.18 9.93

91.24 102.62 100.00 100.00 100.00 100.00

100.00

97.35

100.00

93.23 102.53 100.00 97.10 63.81 86.00 87.00

98.50 99.00

101.00 100.65 100.00

100.00

100.00 100.00 100.00 99.94

100.00 100.00

100.00

103.84 100.00

100.00

101.91 100.00

100.00

107.50 100.00

105.50 90.00

100.00 100.00

80.00 85.00

97.00 98.50 99.87

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


914.2513.2513.516.714.5

8.75

9

15

17.516.5

13.8910.5

013.99.4

13.4131413

12.65

12.8

13.212.827513.3275

9.759.5233

10

9.5

9.62512.6

11.9

8.759.95

12.25

179.6

16.758.71

98.81

16.58.1

1313.49.9

41

12442

2

1

1

11221011

12122

1

222122

2

12

2

11

2

12

24

12

12

212

29



SAMPATH

SAMPATHSAMPATH

SAMPATHSAMPATHSAMPATHSANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASENKADAGALA

SENKADAGALASINGER FINANCE

SINGER FINANCESINGER FINANCE

SINGER FINANCESINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERY

A+A+

BBB+BBB+BBB+

BBB

BBB+

BBB+

BBBBBB

AA-AA-

100

100 100

100 100 100 100

100

100 100

100

100

100 100

100

100

100 100 100 100

100

100

100

100 100 100

100 100

100 100

100 100

100

100

100

100

100 100 100

1,000 1,000

100


listing)

Par Value (Rs.)

26-05-2017

12-08-2016

07-03-2017

24-08-2016

30-03-2015

09-03-2017

07-01-2015

08-07-201507-10-2016

29-03-2017

24-05-2017

18-04-201702-01-2017

27-07-201602-09-2016

19-02-2015

23-05-2017

02-07-2015

29-03-2017

20-07-2016

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

08-01-201508-01-2015

Last Traded

Date

10/06/16

10/06/1615/12/14

12/10/1212/10/1218/11/1531/12/15

31/12/15

31/12/1531/12/15

15/07/16

23/12/14

15/07/1623/12/14

15/07/16

23/12/14

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

23/12/14

10/11/16

10/11/16

10/11/1610/11/1610/11/16

11/12/1306/04/16

10/09/1306/04/16

10/09/1317/06/15

20/09/16

24/12/14

20/09/16

31/03/15

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

17/06/1317/06/1308/12/14

10/06/21

10/06/2114/12/19

11/10/1711/10/1718/11/2031/12/20

31/12/18

31/12/2031/12/18

15/07/21

22/12/20

15/07/2122/12/19

15/07/23

22/12/19

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

22/12/18

09/11/20

09/11/19

09/11/1909/11/2009/11/18

10/12/1806/04/19

10/09/1806/04/20

10/09/1717/06/20

20/09/19

24/12/19

20/09/21

31/03/20

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

17/06/1817/06/1708/12/19

MaturityDate

IssuedDate

Code

SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2271-8.25SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17A15SAMP/BD/18/11/20-C2329SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BD/17/06/20-C2307-9.95SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

LION/BC/17/06/18H14LION/BC/17/06/17G13.75LION/BD/08/12/19-C2270

09/06/17

08/06/1730/12/17

30/06/1728/05/1717/11/1730/06/17

30/06/17

30/06/1730/06/17

13/07/17

22/06/17

13/07/1722/06/17

13/07/17

22/12/17

19/06/1721/08/1721/02/1822/12/17

22/06/17

08/11/17

08/11/17

08/11/1708/11/1708/11/17

09/06/1705/10/17

30/06/1705/10/17

30/06/1730/12/17

19/09/17

30/12/17

19/09/17

30/09/17

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

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



13.59

13.29

18.61

12.71

9.92

13.74

8.60

12.23 9.48

13.74

14.05

14.99 11.54

13.40 11.99

9.76

13.97

8.88

13.43

10.48

12.91 13.81 15.01

8.55 8.35

97.50

100.00 87.00

100.00 98.00

100.00 100.00

100.00

100.00 100.00

101.00

94.31

100.00 100.00

100.00

99.99

100.00 106.00 107.21 100.00

100.00

100.00

100.00

100.00 100.00 98.00

100.00 99.88

102.00 100.00

110.00 100.00

98.00

99.98

100.00

99.28

106.00 102.00 100.00

1,160.48 1,117.59

100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.75

11.628.25

12.715

11.6810.3

9.6

109.9

13

8.6

12.498.35

13.75

8.6

14.515

15.58.75

8

13.75

13.25

13.213.4512.5

1511.5

14.512

14.259.95

13

8.9

13.5

10.25

15.514.75

15

1413.757.85

1

21

21222

2

22

2

2

22

2

1

12211

2

2

2

222

42

42

41

1

1

1

2

142

442

30




HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

LION BREWERYLION BREWERY

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLCABANS PLC

ABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

AA-AA-

BBB

A+

AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

A-A-

1,000 1,000

100

100

100

100

100

100

100 100 100

100

100

100 100 100 100

100 100 100 100 100

100

100 100 100 100

100 100 100

100

100

100 100

100

100

100


listing)

Par Value (Rs.)

13-11-2015

28-03-201728-04-2017

05-05-201713-11-2015

17-05-2017

16-11-2015

28-03-2017

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

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

10-02-2016

09-05-2017

Last Traded

Date

17/06/1317/06/13

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

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

06/03/15

06/03/15

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

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

19/11/14

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

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

26/12/14

26/12/14

15/03/1615/03/16

08/06/15

23/12/14

08/06/15

17/06/1717/06/18

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

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

06/03/20

06/03/19

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

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

19/11/19

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

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

26/12/19

26/12/18

15/03/1915/03/19

07/06/18

22/12/17

07/06/18

MaturityDate

IssuedDate

Code

LION/BC/17/06/17D13.49LION/BC/17/06/18E13.79

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

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

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

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

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

ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304

17/06/1730/06/17

17/11/17

17/11/17

17/11/17

17/11/17

29/09/17

29/09/17

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

03/09/17

03/09/17

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

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

30/12/17

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

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

23/06/17

23/06/17

14/09/1714/09/17

30/06/17

22/12/17

30/06/17



10.17

12.50 12.50

12.99 10.47

14.21

10.40

12.75

14.48 14.99 14.74 14.23

9.68 12.91 8.50

8.25

14.74

1,000.00 1,000.00

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.00 94.33

100.00

100.00

98.00 101.49 100.00 95.00

100.00 100.00 100.00 111.80 100.00

95.67

100.00 100.00 100.00 100.00

114.06 101.39 99.35

100.00

100.00

100.00 100.00

100.00

99.97

95.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.1212.42

10.25

10.72

10.95

10.45

9.75

10.25

1212.510.5

7.85

7.6

11.861111

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.514.258.25

9

8.5

12.510.5

8.6

8.25

9.5

44

2

2

2

2

2

2

212

2

2

2222

44444

1

2222

222

2

2

22

2

1

2

31

1,136,855

12,000

9

20,200

200

1

TODAY PRV.DAY

DEBT MARKET /

CORPORATE DEBT

VALUE OF TURNOVER(Rs.)


TRADES (No.)

0

0

3,000,086

3,325,200

TODAY PRV.DAYGOVT. SECURITIES

VALUE OF TURNOVER(Rs.)


TRADES (No.) 0 1

09-07-2012

25-05-2017

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

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

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

32

Price changes during the week 22-05-2017 to 26-05-2017i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

E B CREASY

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

58.50

136.20

108.00

130.20

45.10

235.00

196.00

146.10

80.00

19.50

292.90

118.70

89.20

58.00

15.60

3.60

26.00

62.50

68.00

30.80

99.80

47.00

90.80

1,456.10

6.60

22.00

291.00

122.00

168.60

119.00

1,125.00

33

243

135

326

35

80

50

81

51

65

327

408

29

128

289

41

361

93

191

204

155

272

360

13

72

15

144

83

563

15

11

58.00

145.20

114.00

125.60

47.70

235.00

194.90

145.10

81.00

19.00

289.40

110.00

90.00

58.50

14.80

3.60

26.30

62.70

67.50

34.10

89.80

48.40

85.00

1,340.50

6.60

22.10

287.10

118.30

168.50

120.10

1,125.00

59.90

143.00

112.90

133.90

46.00

236.00

196.00

147.00

80.90

19.70

294.00

122.50

93.00

58.50

15.90

3.70

26.60

63.40

70.60

33.70

104.90

48.50

92.00

1,499.00

6.70

23.00

299.90

125.00

170.00

124.90

1,350.00

72.80

151.90

120.00

144.00

58.50

242.00

203.90

179.90

85.10

27.20

294.00

143.50

101.00

69.00

18.00

4.80

27.70

123.00

81.00

53.90

104.90

117.50

110.00

1,499.00

7.50

24.50

309.00

125.00

170.00

145.00

1,548.00

52.20

120.10

102.30

110.00

34.00

206.00

.00

126.90

71.20

14.80

227.60

95.20

83.50

51.50

13.10

3.40

21.70

52.70

55.00

25.50

68.00

41.10

65.30

950.10

5.60

17.50

255.00

85.00

133.90

101.00

1,000.00

22,214

10,168,791

113,840

222,922

12,753

667,863

155,626

168,954

25,115

95,069

2,005,365

223,224

15,313

337,927

3,527,302

152,078

3,680,854

244,068

229,235

87,642

129,703

258,318

218,275

384

1,326,208

13,164

51,013

189,434

8,371,403

4,220

42

56.20

136.00

107.50

125.00

45.00

234.00

193.90

145.00

79.00

19.00

287.10

109.20

89.00

57.50

14.70

3.60

26.00

62.10

65.10

30.00

89.00

46.00

83.20

1,230.00

6.50

22.00

289.00

118.30

167.00

119.00

1,220.00

0.50

(9.00)

(6.00)

4.60

(2.60)

0.00

1.10

1.00

(1.00)

0.50

3.50

8.70

(0.80)

(0.50)

0.80

0.00

(0.30)

(0.20)

0.50

(3.30)

10.00

(1.40)

5.80

115.60

0.00

(0.10)

3.90

3.70

0.10

(1.10)

0.00

1,282,440.10

***************

12,433,074.70

28,718,027.60

581,674.00

156,937,889.60

30,334,053.50

24,739,239.50

2,002,973.40

1,838,660.40

582,405,033.80

26,214,044.90

1,372,125.80

19,589,007.50

53,294,962.80

550,229.90

97,399,710.50

15,272,728.80

15,760,138.60

2,734,549.00

12,368,591.00

12,135,158.70

19,423,136.40

558,911.60

8,762,696.80

292,537.20

14,969,585.30

23,266,216.80

***************

503,317.40

54,248.20

33




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

OFFICE EQUIPMENT

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

ADAM CAPITAL

MACKWOODS ENERGYSERENDIB ENG.GRP

VALLIBEL ONE

CEYLON PRINTERS

GESTETNER

KALAMAZOO

PARAGON

PRINTCARE PLC

ABANS

CEYLON LEATHER

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

LANKA CENTURY

RADIANT GEMS

124.00

105.40

105.00

59.00

12.30

40.10

56.00

26.40

18.90

9.30

128.50

3.30

13.50

.90

2.80

8.20

18.70

86.30

113.00

1,738.10

70.10

33.20

102.00

71.80

8.40

16.10

85.10

59.00

12.30

25.20

9

9

59

10

16

67

17

44

35

131

66

37

72

218

19

24

102

25

5

237

28

14

23

42

164

193

204

4

60

10

130.00

105.80

105.00

56.50

12.30

42.00

58.00

26.40

19.00

9.40

126.00

3.40

13.60

.80

2.90

7.90

19.20

95.10

113.00

1,738.90

89.40

34.00

97.00

70.00

8.60

16.20

87.10

59.30

12.40

26.50

124.10

106.00

105.80

59.90

12.30

42.30

58.00

26.80

20.00

9.50

128.90

3.40

13.80

1.00

2.90

8.50

19.20

100.00

120.00

1,850.00

93.00

35.40

111.90

72.50

8.80

16.50

89.00

59.00

12.80

27.00

144.00

119.50

119.50

90.00

13.60

48.00

100.00

26.80

23.70

9.60

128.90

3.80

15.20

2.10

4.00

10.00

22.90

149.40

130.00

2,500.00

93.00

42.90

135.00

80.10

9.20

20.70

104.50

60.90

13.80

37.40

108.90

95.00

92.00

40.00

7.50

32.50

46.20

17.10

13.30

7.50

110.00

2.90

11.70

.70

2.30

5.00

16.20

49.00

90.50

665.20

46.00

27.00

85.10

50.10

5.30

13.20

56.00

34.50

9.80

20.00

871

1,100

176,375

276

28,783

105,346

4,606

67,188

65,228

915,238

74,989

110,527

109,688

3,574,548

57,697

30,562

161,787

1,522

73

935

2,101

1,323

6,194

23,636

305,060

304,570

77,158

105

77,022

2,415

123.80

105.40

103.00

56.50

11.60

40.00

56.00

25.80

18.30

9.20

125.00

3.30

13.20

.90

2.80

7.60

18.70

86.00

114.00

1,400.00

70.00

33.00

97.50

67.20

8.30

15.80

83.00

59.00

12.30

24.20

(6.00)

(0.40)

0.00

2.50

0.00

(1.90)

(2.00)

0.00

(0.10)

(0.10)

2.50

(0.10)

(0.10)

0.10

(0.10)

0.30

(0.50)

(8.80)

0.00

(0.80)

(19.30)

(0.80)

5.00

1.80

(0.20)

(0.10)

(2.00)

(0.30)

(0.10)

(1.30)

107,972.40

115,941.20

18,521,892.50

15,945.10

350,815.20

4,335,542.90

266,440.50

1,783,473.80

1,246,695.30

8,528,422.80

9,600,186.60

367,161.80

1,476,545.90

3,226,565.20

166,091.20

232,782.20

3,052,808.20

134,752.00

8,703.50

1,560,182.30

153,784.70

45,440.40

631,833.90

1,697,664.30

2,584,041.40

4,899,947.80

6,567,138.90

6,195.00

961,256.20

62,456.00

34




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

REGNIS

SINGER IND.

TEEJAY LANKA

BLUE DIAMONDS

BLUE DIAMONDS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTLRENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWA

170.00

158.10

41.00

1.40

.50

41.80

60.00

64.60

20.00

8.70

37.50

14.20

10.40

98.90

20.50

50.00

6.00

11.20

16.40

19.70

1,661.80

30.90

300.00

25.50

20.00

54.10

22.80

60.00

1.40

9.40

1.10

17.20

22

6

298

67

27

80

18

22

41

78

90

11

279

75

137

7

171

91

32

8

88

63

17

15

4

11

66

7

81

10

94

7

170.00

169.90

41.20

1.40

.60

41.00

59.80

65.50

19.50

8.30

38.90

14.90

10.20

97.00

19.70

47.50

5.80

11.50

16.50

19.50

1,449.00

31.70

300.00

24.00

18.80

58.10

22.00

59.80

1.40

8.80

1.10

15.40

171.00

158.20

41.40

1.50

.60

42.00

63.00

65.00

21.00

9.40

40.40

15.00

10.80

101.00

22.00

50.00

6.30

11.90

16.50

20.50

1,695.00

31.50

309.00

25.60

20.00

58.00

23.50

61.00

1.40

9.90

1.20

17.80

174.50

204.00

47.80

2.90

1.00

62.00

63.00

73.00

34.80

15.00

52.50

19.80

12.90

124.90

24.50

71.80

8.70

13.10

18.00

25.00

1,700.00

40.00

372.50

32.70

25.00

74.90

31.20

74.00

3.10

11.90

1.70

18.00

131.50

120.00

34.20

.70

.30

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

91.00

17.00

41.90

4.70

9.80

14.80

18.00

1,310.00

23.50

270.00

21.80

16.60

48.10

20.00

50.00

1.10

7.10

.90

11.00

6,038

790

2,907,054

598,991

88,533

32,639

3,602

6,272

21,130

148,255

112,597

17,482

364,602

9,447

127,348

2,310

666,873

274,932

29,448

1,065

501

25,173

2,420

4,450

157,706

536

15,182

1,175

897,292

4,118

2,763,092

357

167.00

156.50

40.70

1.30

.50

40.00

59.80

60.80

19.10

8.40

37.50

14.20

10.20

97.60

18.20

48.00

5.80

11.10

16.10

19.70

1,442.00

30.00

275.00

25.00

20.00

54.00

22.50

56.50

1.20

8.70

1.10

15.40

0.00

(11.80)

(0.20)

0.00

(0.10)

0.80

0.20

(0.90)

0.50

0.40

(1.40)

(0.70)

0.20

1.90

0.80

2.50

0.20

(0.30)

(0.10)

0.20

212.80

(0.80)

0.00

1.50

1.20

(4.00)

0.80

0.20

0.00

0.60

0.00

1.80

1,026,609.00

124,569.50

119,088,644.60

838,664.50

47,469.00

1,339,149.00

218,615.90

386,068.40

415,467.90

1,312,127.40

4,328,119.10

261,329.00

3,858,965.40

938,730.90

2,586,212.70

114,320.50

4,034,334.50

3,112,710.20

480,745.00

21,407.00

808,258.50

760,919.70

725,497.90

112,485.00

3,154,120.00

30,313.00

348,359.80

70,472.50

1,164,024.00

37,808.20

3,039,638.60

5,778.00

35




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

CITRUS KALPITIYA

CITRUS WASKADUWAFORTRESS RESORTSLIGHTHOUSE HOTELMARAWILA RESORTSPEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.

VALLIBEL FINANCE

3.00

4.10

14.10

53.60

2.40

34.00

21.10

23.50

90.00

59.10

179.00

1.60

8.60

71.40

61.40

95.50

105.00

45.20

77.50

23.20

25.90

45.00

131.00

105.00

14.40

1.30

17.30

18.80

.70

.40

20.30

5.10

2.60

68.90

217

37

49

3

117

46

5

37

11

112

16

133

30

107

69

88

45

84

5

20

168

5

64

338

68

82

185

96

60

33

96

39

88

123

3.10

4.00

13.00

53.60

2.50

33.60

22.50

24.20

92.00

57.00

173.00

1.60

8.60

71.40

61.90

93.90

108.00

46.10

76.50

23.00

26.40

44.70

131.00

98.40

14.30

1.30

15.10

18.90

.80

.30

20.10

5.30

2.80

69.30

3.30

4.30

14.30

54.30

2.60

34.00

22.70

28.00

91.00

59.70

179.50

1.70

8.70

74.00

63.90

96.00

110.00

47.00

77.50

23.30

26.90

45.10

133.00

105.60

14.50

1.40

18.10

19.00

.80

.40

20.50

5.40

2.80

70.40

5.60

7.30

16.50

61.80

3.10

40.00

31.80

34.40

96.00

1,300.00

218.00

1.70

13.50

89.80

79.90

250.00

156.10

65.10

94.00

29.70

34.80

53.70

134.00

105.60

16.50

2.10

25.00

19.50

.90

.40

23.50

9.30

4.20

71.80

2.30

2.90

11.50

.00

2.00

27.50

16.30

19.60

70.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

89.00

39.10

65.00

.00

18.40

38.00

116.00

59.00

10.60

.90

9.40

15.30

.40

.20

16.60

4.60

1.80

55.20

544,378

89,099

34,232

13

3,314,962

11,173

701

5,714

2,144

37,163

6,765

6,055,696

5,097

87,348

67,765

64,586

11,993

44,308

3,000

6,285

206,443

8,271

56,524

331,092

177,729

1,826,663

164,448

392,123

1,363,288

444,193

111,655

81,404

437,483

136,100

2.90

3.90

13.50

50.20

2.30

32.60

20.60

23.40

85.50

56.60

158.00

1.50

8.30

71.40

60.00

93.00

104.00

43.00

77.50

22.00

25.60

44.90

130.00

100.00

14.10

1.20

15.00

18.50

.70

.30

20.20

5.10

2.60

68.00

(0.10)

0.10

1.10

0.00

(0.10)

0.40

(1.40)

(0.70)

(2.00)

2.10

6.00

0.00

0.00

0.00

(0.50)

1.60

(3.00)

(0.90)

1.00

0.20

(0.50)

0.30

0.00

6.60

0.10

0.00

2.20

(0.10)

(0.10)

0.10

0.20

(0.20)

(0.20)

(0.40)

1,702,526.20

364,920.20

480,581.00

664.90

7,673,378.40

376,168.40

14,544.70

141,400.70

192,950.90

2,182,434.70

1,211,120.90

9,752,123.20

43,203.70

6,343,232.50

4,255,157.90

6,127,797.70

1,263,288.00

2,008,498.50

232,500.00

141,962.50

5,444,582.60

372,405.00

7,363,497.50

33,975,977.70

2,522,368.30

2,374,799.30

2,783,121.50

7,359,503.90

962,516.20

133,992.10

2,266,332.00

425,143.80

1,168,313.90

9,423,119.80

36




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

ABANS FINANCIAL

ADAM INVESTMENTSAMF CO LTD

ASIA SIYAKA

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

TAPROBANE

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

CFT

TESS AGRO

30.70

.60

459.90

2.40

47.90

65.20

94.00

13.40

44.40

3.00

37.90

3.40

13.20

11.40

13.30

5.20

35.00

28.00

4.70

47.70

.80

1.40

31.50

29.70

26.00

162.00

215.10

5.50

1.50

104

230

3

26

37

198

11

9

153

34

60

265

19

171

22

39

45

21

5

66

29

88

158

105

61

8

24

35

128

33.60

.70

459.90

2.50

47.10

87.80

94.80

14.50

44.70

3.10

40.00

3.30

13.00

11.50

13.90

5.40

35.20

29.50

4.90

49.00

.80

1.30

31.50

30.00

26.00

163.00

216.00

5.50

1.50

34.40

.80

459.00

2.60

50.90

103.90

94.00

13.90

45.40

3.20

40.00

3.50

13.60

12.70

14.20

5.30

37.90

30.00

4.70

53.00

.90

1.40

31.90

30.00

26.80

164.00

218.50

5.70

1.60

58.70

2.70

500.00

2.80

71.00

103.90

109.90

14.90

77.00

4.00

49.40

3.50

19.30

21.00

21.00

6.30

46.90

35.00

5.40

57.40

2.30

2.00

42.90

43.00

39.50

165.00

220.50

7.00

1.70

23.00

.50

400.00

1.90

40.00

9.10

75.00

9.10

39.00

2.40

26.00

1.90

11.10

9.00

10.40

4.60

29.00

20.60

3.20

28.00

.40

.60

27.70

27.60

24.00

114.00

150.00

4.00

.90

18,551

6,519,118

34

472,329

13,922

14,286

310

3,403

103,665

110,291

31,517

2,212,015

5,504

258,656

15,250

82,732

63,800

4,901

5,050

10,064

82,631

924,831

336,714

63,687

30,073

67,606

4,211

27,200

1,181,613

29.30

.60

450.00

2.40

46.20

60.50

92.00

13.30

44.10

3.00

35.00

3.20

12.50

11.00

13.20

5.10

34.50

28.00

4.70

44.20

.70

1.20

30.80

28.80

25.40

155.00

201.00

5.50

1.40

(2.90)

(0.10)

0.00

(0.10)

0.80

(22.60)

(0.80)

(1.10)

(0.30)

(0.10)

(2.10)

0.10

0.20

(0.10)

(0.60)

(0.20)

(0.20)

(1.50)

(0.20)

(1.30)

0.00

0.10

0.00

(0.30)

0.00

(1.00)

(0.90)

0.00

0.00

570,388.80

4,056,536.80

15,309.00

1,142,817.50

678,601.80

1,074,768.10

28,980.00

46,885.70

4,637,221.60

331,521.50

1,164,875.30

7,457,327.50

70,094.50

3,132,725.20

204,837.60

430,924.10

2,231,276.20

139,184.30

23,735.00

498,504.40

66,104.70

1,204,992.40

10,461,232.40

1,866,397.10

776,972.70

10,952,356.00

908,453.20

149,946.50

1,770,510.70

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

MAIN BOARD

TESS AGRO

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODDILMAH CEYLON

GOOD HOPE

GRAIN ELEVATORS

HARISCHANDRA

HORANA

INDO MALAY

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MASKELIYA

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS

SUNSHINE HOLDING

1.30

163.00

16.00

14.00

270.00

170.00

990.00

911.30

359.90

605.00

1,550.00

69.90

2,782.60

25.70

1,429.60

41.50

69.90

97.00

17.90

244.10

3.30

429.80

122.00

7.70

4.30

3.80

12.00

65.80

98.10

2,164.00

3.00

19.40

18.30

59.90

19

107

777

173

28

11

28

73

9

2

1

403

44

53

1

28

94

9

152

95

102

41

19

49

36

22

97

58

47

19

42

22

29

19

1.40

164.00

16.00

13.40

270.00

172.00

1,002.10

949.90

340.00

620.50

1,550.00

70.00

2,315.40

24.80

1,429.60

41.10

69.80

97.00

17.40

270.50

3.60

450.00

120.00

7.60

4.30

4.00

12.20

65.80

90.50

2,199.50

3.10

19.60

17.60

56.00

1.40

164.80

17.00

14.50

278.00

179.90

1,017.00

949.80

360.00

605.00

1,450.10

71.50

2,894.20

26.10

1,500.00

42.00

72.00

90.00

18.50

275.00

3.60

450.00

125.00

8.00

4.40

3.90

12.40

67.00

98.90

2,205.00

3.10

20.30

19.00

61.40

1.50

198.00

17.50

14.50

361.00

289.00

1,134.50

1,000.00

470.00

850.00

1,800.00

98.40

3,000.00

26.10

1,975.00

42.00

72.00

97.20

21.10

310.00

5.40

509.90

135.00

8.60

4.60

4.20

12.40

69.50

98.90

2,445.00

3.60

23.60

21.80

61.40

.80

150.00

10.60

7.60

241.00

150.10

797.00

470.00

300.00

565.00

1,100.10

63.30

2,150.20

15.00

1,100.00

27.40

45.00

48.70

8.80

.00

2.20

.00

100.00

4.70

2.50

2.50

6.00

54.90

63.10

1,930.10

2.60

16.70

14.30

.00

50,310

44,289

276,468

325,854

3,021

732

15,461

52,442

244

100

1

354,947

337

325,584

1

2,405

24,003

80

73,624

1,634

340,935

1,490

20,329

46,094

80,247

80,940

57,549

45,913

5,784

14,534

189,182

46,577

83,333

131,659

1.30

162.60

15.60

13.00

270.00

170.00

970.00

910.10

335.00

605.00

1,450.10

67.90

2,499.90

24.00

1,500.00

38.00

68.30

82.30

17.40

240.00

3.30

400.00

120.00

7.50

4.20

3.70

11.00

65.80

90.10

2,150.00

3.00

19.30

17.50

58.00

(0.10)

(1.00)

0.00

0.60

0.00

(2.00)

(12.10)

(38.60)

19.90

(15.50)

0.00

(0.10)

467.20

0.90

0.00

0.40

0.10

0.00

0.50

(26.40)

(0.30)

(20.20)

2.00

0.10

0.00

(0.20)

(0.20)

0.00

7.60

(35.50)

(0.10)

(0.20)

0.70

3.90

67,923.00

7,243,562.20

4,468,898.50

4,494,914.80

828,503.00

125,338.90

15,457,208.70

48,251,581.40

84,617.90

60,500.00

1,450.10

24,530,869.90

906,389.30

8,007,597.90

1,500.00

98,541.00

1,678,473.80

6,816.50

1,329,553.80

419,506.30

1,164,872.00

615,625.10

2,477,670.00

352,151.90

343,904.10

302,432.40

667,661.10

3,046,772.60

541,835.40

31,962,817.80

572,363.20

907,566.50

1,490,036.70

7,894,050.00

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSCEYLON BEVERAGE

ELPITIYA

HAPUGASTENNE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

DURDANS

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

47.60

34.60

117.70

34.50

2.70

2.40

600.00

30.00

26.10

6.10

151.70

2.80

1.50

2.40

28.10

18.70

25.00

10.10

95.00

82.00

65.00

1.20

4.70

6.10

1.90

.20

34

25

96

338

432

440

4

169

34

292

19

81

102

51

53

10

25

41

6

18

28

42

57

56

13

47

49.50

35.00

120.00

33.90

2.50

2.20

600.00

28.90

27.40

6.00

158.00

2.90

1.70

2.40

28.20

19.00

25.00

10.00

95.60

81.60

66.20

1.20

4.70

5.90

2.00

.20

49.80

36.00

121.00

34.60

2.80

2.40

600.00

30.50

27.40

6.50

158.00

3.10

1.80

2.50

29.00

19.70

25.10

10.50

97.50

85.00

66.00

1.30

4.70

6.20

1.90

.30

50.00

36.10

152.00

34.60

2.80

2.40

799.90

30.50

29.30

9.10

179.00

4.40

2.80

2.50

30.90

24.00

32.50

14.50

110.00

85.00

76.00

1.40

5.00

10.20

2.50

.40

29.50

20.00

115.10

17.70

.80

1.20

556.00

16.00

14.60

3.80

142.00

1.70

1.00

1.80

16.20

16.10

23.80

9.10

75.00

60.20

58.00

.90

3.60

5.40

1.40

.20

5,608

12,897

96,779

1,102,590

9,469,410

5,992,661

43

381,755

5,539

613,714

695

323,297

663,814

332,907

14,313

2,275

209,995

28,597

1,950

827

11,722

650,450

281,062

14,423

20,709

426,046

44.40

34.00

117.00

33.00

2.40

2.10

600.00

28.10

24.30

6.10

150.10

2.60

1.50

2.30

25.00

18.70

24.80

10.00

95.00

82.00

61.60

1.20

4.60

5.80

1.80

.20

(1.90)

(0.40)

(2.30)

0.60

0.20

0.20

0.00

1.10

(1.30)

0.10

(6.30)

(0.10)

(0.20)

0.00

(0.10)

(0.30)

0.00

0.10

(0.60)

0.40

(1.20)

0.00

0.00

0.20

(0.10)

0.00

267,224.80

446,658.30

11,421,076.30

37,496,078.80

24,453,516.20

13,460,310.50

25,800.00

11,255,036.80

144,080.90

3,839,670.10

105,614.70

884,426.40

1,045,467.80

799,220.50

386,963.10

43,568.50

5,229,988.80

288,602.30

186,529.50

68,695.20

743,471.40

780,543.30

1,295,995.50

86,841.10

37,646.20

88,476.20

39




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

INDUSTRIAL ASPH.

LANKA ALUMINIUM

PIRAMAL GLASS

RICH PIERIS EXP

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

AGSTAR PLC

ALUMEX PLC

13.60

339.00

1,525.00

803.70

65.90

16.10

20.80

155.20

1.40

1.10

17.90

22.70

185.00

5.60

62.10

169.80

85.00

62.40

97.00

158.00

320.00

91.20

6.10

215.20

73.80

75.50

66.50

5.10

24.00

138

19

10

12

51

200

87

7

35

76

49

75

48

128

8

372

46

63

120

8

2

74

98

20

78

62

115

16

116

13.30

325.00

1,515.20

825.30

68.90

16.00

21.00

155.20

1.50

1.10

17.50

22.20

190.00

6.00

63.00

169.00

85.60

64.90

99.40

159.50

320.00

81.80

6.10

219.00

73.90

76.70

68.30

5.20

24.20

13.70

345.00

1,549.00

831.00

69.00

16.50

21.00

155.20

1.50

1.10

18.00

23.40

194.00

6.10

62.10

170.00

85.90

64.00

100.00

162.00

328.00

91.90

6.20

219.00

74.40

76.50

68.90

5.40

24.20

13.70

354.90

1,720.00

938.00

70.00

18.70

23.70

165.00

1.90

1.30

18.00

24.90

237.00

8.00

67.50

340.00

105.00

81.90

102.00

175.00

377.00

100.00

6.20

250.00

76.00

78.00

69.00

6.80

24.30

12.00

250.00

.00

700.00

52.00

14.70

16.20

127.00

1.10

.60

11.30

18.60

175.20

4.30

53.10

149.00

80.00

60.00

74.00

140.00

276.00

60.00

5.00

200.00

60.00

38.80

34.50

4.20

16.70

623,947

182

1,733

118

12,205

1,427,050

117,741

58

23,036

1,594,169

119,502

105,719

12,868

319,588

5,824

2,596,573

10,231

37,992

44,532

757

3

93,651

1,891,846

1,915

297,028

146,491

243,609

37,696

270,730

13.00

302.10

1,515.20

802.10

64.50

15.90

20.30

151.00

1.30

1.00

17.00

22.00

185.00

5.50

62.00

165.00

82.00

62.00

96.10

158.00

326.00

82.00

6.00

215.00

73.00

75.50

65.20

5.10

23.70

0.30

14.00

9.80

(21.60)

(3.00)

0.10

(0.20)

0.00

(0.10)

0.00

0.40

0.50

(5.00)

(0.40)

(0.90)

0.80

(0.60)

(2.50)

(2.40)

(1.50)

0.00

9.40

0.00

(3.80)

(0.10)

(1.20)

(1.80)

(0.10)

(0.20)

8,372,625.40

61,698.40

2,671,251.60

95,198.00

818,235.10

22,921,358.90

2,419,962.60

8,997.40

30,823.90

1,739,985.90

2,086,459.50

2,394,629.20

2,397,091.30

1,860,437.70

361,488.70

429,459,143.10

846,951.70

2,367,966.00

4,361,462.00

121,010.50

982.00

8,297,447.10

11,544,323.00

413,635.20

21,733,529.50

11,100,456.80

16,182,127.50

192,267.90

6,493,716.80

40




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

RETAILING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

BOGALA GRAPHITE

LANKA CEMENT

MORISONS

MORISONS

ASCOT HOLDINGS

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SEYLAN DEVTS

YORK ARCADE

MILLENNIUM HOUSE

HUEJAY

AUTODROME

C M HOLDINGS

C.W.MACKIE

DIMO

16.50

5.60

400.10

320.00

26.00

50.00

90.00

7.30

936.00

25.70

74.00

15.10

75.00

50.50

20.00

86.10

8.50

13.40

14.00

8.80

42.10

75.00

81.10

57.70

560.00

65

60

5

6

45

1

35

74

26

9

4

25

25

33

102

13

39

56

14

276

11

1

45

32

46

16.60

5.80

397.20

320.00

27.80

50.00

89.50

7.20

932.00

27.00

74.00

15.10

73.00

48.50

20.00

88.00

8.40

13.50

14.50

8.30

42.20

75.00

80.30

57.00

560.40

17.20

6.00

420.00

350.00

28.80

49.90

90.00

7.80

950.00

27.00

77.80

15.70

75.80

51.00

20.40

90.00

8.50

13.70

15.00

9.00

52.70

75.00

83.50

58.00

570.00

18.20

8.50

420.00

380.00

48.40

60.00

115.00

12.00

1,075.00

31.50

95.00

17.00

449.00

62.00

24.50

115.00

9.00

16.70

17.20

9.00

62.00

90.00

104.00

63.50

774.90

11.00

4.00

321.00

254.40

21.10

42.00

75.40

5.10

600.00

22.20

63.10

11.00

55.00

45.10

19.20

69.00

8.30

11.50

12.30

6.20

27.00

60.00

69.00

47.00

540.00

67,461

42,396

556

40

24,049

1

12,837

104,969

949

14,690

434

13,528

10,566

1,652

235,573

1,043

218,225

121,088

13,549

586,665

164

250

21,442

67,903

685

16.50

5.50

397.20

335.00

26.00

49.90

89.80

7.00

900.00

25.70

74.00

14.80

69.00

48.30

19.90

83.50

8.30

13.20

14.00

8.20

42.10

75.00

80.30

56.40

557.10

(0.10)

(0.20)

2.90

0.00

(1.80)

0.00

0.50

0.10

4.00

(1.30)

0.00

0.00

2.00

2.00

0.00

(1.90)

0.10

(0.10)

(0.50)

0.50

(0.10)

0.00

0.80

0.70

(0.40)

1,133,693.10

241,150.60

222,497.20

13,920.80

656,482.40

49.90

1,153,553.10

769,344.00

883,386.00

393,865.00

32,119.80

205,134.90

786,537.00

80,421.00

4,714,193.80

89,609.90

1,833,456.00

1,612,444.50

197,051.00

5,113,890.60

6,955.90

18,750.00

1,727,505.40

3,891,188.90

386,129.70

41




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

TRANSPORTATION

UTILITIES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

EASTERN MERCHANTSATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

MERC. SHIPPING

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

6.60

304.80

49.40

80.00

4.10

66.10

24.10

.20

11.90

33.00

62.60

6.30

3.10

20.40

7.60

5.20

62

2

31

98

18

40

34

37

112

78

6

37

29

4

174

28

6.70

304.80

49.00

80.00

4.10

67.30

24.00

.20

11.90

33.90

62.60

6.20

3.00

20.70

7.60

5.40

6.70

300.00

49.50

81.00

4.30

67.50

24.90

.20

12.10

33.90

69.90

6.50

3.10

20.40

7.70

5.40

9.10

349.70

149.90

99.80

4.50

80.00

27.00

.20

12.30

42.90

100.10

7.60

3.60

24.50

9.70

6.10

4.80

280.00

45.00

74.00

3.20

51.00

19.00

.10

10.10

32.10

61.00

4.80

2.50

18.00

6.90

.00

190,449

76

26,795

333,447

21,796

6,333

33,967

796,389

2,107,109

20,526

140

39,439

549,622

19,660

679,031

50,531

6.40

300.00

48.10

79.10

4.10

65.80

23.00

.10

11.80

33.00

63.20

6.00

3.00

19.80

7.50

5.20

(0.10)

0.00

0.40

0.00

0.00

(1.20)

0.10

0.00

0.00

(0.90)

0.00

0.10

0.10

(0.30)

0.00

(0.20)

1,239,356.80

22,800.00

1,304,496.90

26,676,434.60

89,600.70

422,245.20

814,119.20

86,789.10

25,426,695.40

689,177.70

9,102.00

253,082.80

1,689,877.20

401,004.00

5,140,124.50

264,857.40

42

Industry Group

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

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

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

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

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

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

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESTRANSPORTATION

UTILITIES

4,590,840,000.00

381,707,840,965.90

522,304,798,401.10

3,745,257,734.50

45,748,380,873.30

148,418,206,065.00

270,789,947,704.90

26,722,172,261.70

79,012,832,986.00

778,083,037,367.80

59,419,334,747.80

5,806,407,155.20

78,669,979,073.10

100,651,820,255.50

2,439,481,800.00

59,896,518,835.60

51,475,931,975.30

68,680,000.20

157,827,178,860.00

198,864,801.00

13,141,080,892.40

1,282,440.10

2,344,218,278.80

1,699,017,902.10

1,902,862.90

138,536,490.10

44,613,113.50

139,367,857.20

13,104,602.20

13,849,189.40

276,410,296.50

8,806,789.50

8,372,625.40

35,248,600.50

519,108,880.50

236,418.00

18,528,494.80

36,592,627.40

86,789.10

26,115,873.10

9,102.00

7,748,945.90

33

2,288

3,487

309

1,120

2,125

3,794

324

214

4,870

333

138

621

1,499

11

788

409

37

190

6

272

5.94

7.52

13.53

13.57

28.03

52.30

7.80

4.74

18.23

16.02

18.10

6.75

9.99

6.34

9.28

9.27

7.40

10.30

1.18

1.07

1.12

1.10

1.47

1.97

1.18

3.14

2.14

2.63

2.58

42.77

1.51

1.73

.83

.94

.97

- .12

1.28

- .13

1.91

4.27

2.12

3.33

4.06

1.61

.96

2.51

3.96

2.45

2.57

2.41

0

4.62

5.19

2.5

2.82

2.86

0

1.67

0

5.13

1

12

31

5

12

35

44

2

4

46

9

1

10

17

1

17

11

1

2

1

5

1

12

31

6

13

37

49

2

4

52

9

2

10

19

1

20

12

1

2

1

5

22,214.00

17,892,142.00

20,288,772.00

5,954.00

4,397,566.00

9,692,420.00

23,083,070.00

430,474.00

1,330,940.00

21,664,090.00

1,645,781.00

623,947.00

3,401,513.00

6,121,191.00

596.00

1,359,982.00

703,143.00

796,389.00

2,127,635.00

140.00

1,338,283.00

N/A

N/A

N/A

43

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

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

MATERIALS CAPITAL GOODS

AUTOMOBILES & COMPONENTS CONSUMER DURABLES & APPAREL

CONSUMER SERVICES RETAILING

FOOD, BEVERAGE & TOBACCO HOUSEHOLD & PERSONAL PRODUCTS

HEALTH CARE EQUIPMENT & SERVICES PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE


























Change

Change

Change

Change

Change

Change

Change

Change

Change

Change






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]






jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

LANKA ALUMINIUMCHEVRON (+)

ADAM CAPITALBROWNSE B CREASYDOCKYARD (+)LANKEM CEYLON

KELANI TYRES ABANSCEYLON LEATHER

NUWARA ELIYACITRUS HIKKADUWAFORTRESS RESORTSBANSEI RESORTSSERENDIB HOTELS[SHOT.X0000]

C.W.MACKIEC M HOLDINGSSINGER SRI LANKA (+)ODEL PLC

HARISCHANDRABROWNS INVSTMNTSNAMUNUKULABROWNS CAPITALSUNSHINE HOLDING

BPPL HOLDINGS

E - CHANNELLINGASIRI SURGDURDANS[CHL.X0000]

MORISONS

91.20 169.80

.90 99.80

1,456.10 90.80 59.00

58.50 102.00 71.80

1,661.80 17.20 14.10 9.40 20.00

57.70 81.10 49.40 24.10

2,782.60 2.40 98.10 2.70 59.90

13.60

6.10 10.10 82.00

400.10

81.80 169.00

.80 89.80

1,340.50 85.00 56.50

58.00 97.00 70.00

1,449.00 15.40 13.00 8.80 18.80

57.00 80.30 49.00 24.00

2,315.40 2.20 90.50 2.50 56.00

13.30

5.90 10.00 81.60

397.20

11.49 .47

12.50 11.14 8.62 6.82 4.42

.86 5.15 2.57

14.69 11.69 8.46 6.82 6.38

1.23 1.00 .82 .42

20.18 9.09 8.40 8.00 6.96

2.26

3.39 1.00 .49

.73

44

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

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

BANKS DIVERSIFIED FINANCIALS

INSURANCE UTILITIES

REAL ESTATE



Company Name











Change

Change

Change

Change

Change



iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]



fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT %

SANASA DEV. BANK (+)UNION BANK (+)DFCC BANK PLCPAN ASIA (+)SAMPATH (+)

S M B LEASING[SEMB.X0000] (+)PEOPLE'S MERCHSWARNAMAHAL FINLOLCALLIANCE

A I A INSURANCE (+)ARPICO INSURANCE (+)Softlogic Life (+)CEYLINCO INS. (+)JANASHAKTHI INS. (+)

PANASIAN POWERLOTUS HYDRO

MILLENNIUM HOUSEON'ALLYLEE HEDGESCITY HOUSINGR I L PROPERTY

118.70 15.60 130.20 19.50 292.90

.40

17.30 1.40

105.00 59.10

339.00 17.90 22.70

1,525.00 16.10

3.10 6.30

8.80 50.50 75.00 7.30 8.50

110.00 14.80 125.60 19.00 289.40

.30

15.10 1.30 98.40 57.00

325.00 17.50 22.20

1,515.20 16.00

3.00 6.20

8.30 48.50 73.00 7.20 8.40

7.91 5.41 3.66 2.63 1.21

33.33

14.57 7.69 6.71 3.68

4.31 2.29 2.25 .65 .63

3.33 1.61

6.02 4.12 2.74 1.39 1.19

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

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

ENERGY MATERIALS

CAPITAL GOODS


Company Name


iud.fï ku


fk;gdp ngaH




j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy




fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ]

mirT % mirT %

mirT %

LAUGFS GAS ACME

CIC[CIC.X0000]

LANKA CEMENT (+)

TOKYO CEMENT[TKYO.X0000]ACL PLASTICS

ALUFAB

29.70 5.60

62.40

5.60

66.50

185.00

30.80

30.00 6.00

64.90

5.80

68.30

190.00

34.10

- 1.00 - 6.67

- 3.85

- 3.45

- 2.64

- 2.63

- 9.68

45



CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES

BANKS

Company Name




Company Name

iud.fï ku




iud.fï ku

fk;gdp ngaH




fk;gdp ngaH









j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy









fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

LANKA CERAMIC

MTD WALKERS

OFFICE EQUIPMENT

MACKWOODS ENERGY

PARAGON

CEYLON PRINTERS

PRINTCARE PLC

KALAMAZOO

BLUE DIAMONDS[BLUE.X0000]SINGER IND. (+)

RADIANT GEMS

DANKOTUWA PORCEL

HAYLEYS FIBRE

SIGIRIYA VILLAGE

RAMBODA FALLS

EDEN HOTEL LANKA

MARAWILA RESORTS

DOLPHIN HOTELS

JOHN KEELLS

EASTERN MERCHANT

DIMO

TESS AGRO[TESS.X0000]C T HOLDINGS

CARGILLS

LUCKY LANKA[LLMP.X0000]KOTMALE HOLDINGS

LANKEM DEV.

MALWATTE[MAL.X0000](+)HAPUGASTENNE (+)

SINGHE HOSPITALS

LANKA HOSPITALS (+)

DURDANS

COMMERCIAL BANK (+)

HDFC (+)

COMMERCIAL BANK[COMB.X0000] (+)NATIONS TRUST (+)

124.00

40.10

56.00

2.80

70.10

86.30

33.20

1,738.10

.50

158.10

25.20

8.40

85.10

54.10

21.10

14.20

2.40

37.50

66.10

6.60

560.00

1.30

162.00

215.10

1.50

244.10

3.30

3.80

26.10

1.90

65.00

95.00

136.20

45.10

108.00

80.00

130.00

42.00

58.00

2.90

89.40

95.10

34.00

1,738.90

.60

169.90

26.50

8.60

87.10

58.10

22.50

14.90

2.50

38.90

67.30

6.70

560.40

1.40

163.00

216.00

1.70

270.50

3.60

4.00

27.40

2.00

66.20

95.60

145.20

47.70

114.00

81.00

- 4.62

- 4.52

- 3.45

- 3.45

- 21.59

- 9.25

- 2.35

- .05

- 16.67

- 6.95

- 4.91

- 2.33

- 2.30

- 6.88

- 6.22

- 4.70

- 4.00

- 3.60

- 1.78

- 1.49

- .07

- 7.14

- .61

- .42

- 11.76

- 9.76

- 8.33

- 5.00

- 4.74

- 5.00

- 1.81

- .63

- 6.20

- 5.45

- 5.26

- 1.23

46



BANKS DIVERSIFIED FINANCIALS

INSURANCE TELECOMMUNICATION SERVICES

UTILITIES REAL ESTATE

Company Name



iud.fï ku



fk;gdp ngaH








j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy






fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT %

mirT % mirT %

mirT % mirT %

SEYLAN BANK (+) BRAC LNKA FNANCE

ADAM INVESTMENTS (+)S M B LEASING (+)

ABANS FINANCIAL

COLOMBO TRUST

AMANA LIFE (+)

HNB ASSURANCE (+)

CEYLINCO INS.[CINS.X0000] (+)PEOPLE'S INS (+)

SLT (+)

VIDULLANKA

RESUS ENERGY

ASCOT HOLDINGS

COLOMBO LAND (+)

YORK ARCADE

PDL (+)

SEYLAN DEVTS (+)

89.20 65.20

.60

.70

30.70

13.40

1.40

65.90

803.70

20.80

33.00

5.20

20.40

26.00

25.70

14.00

86.10

13.40

90.00 87.80

.70

.80

33.60

14.50

1.50

68.90

825.30

21.00

33.90

5.40

20.70

27.80

27.00

14.50

88.00

13.50

- .89 - 25.74

- 14.29

- 12.50

- 8.63

- 7.59

- 6.67

- 4.35

- 2.62

- .95

- 2.65

- 3.70

- 1.45

- 6.47

- 4.81

- 3.45

- 2.16

- .74

47

Daily Movements Corporate Debt on 26-05-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

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

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

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

HDFCHDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNB

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

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

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

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

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

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

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

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

NTB/BD/08/11/21-C2363

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

16-02-2017

09-02-2017

17-03-2016

22-06-2015

19-06-2015

29-03-2017

12-07-201607-02-2017

08-05-2017

24-01-2017

18-02-2016

19-05-2017

25-05-2017

31-12-201428-12-2016

27-09-2016

02-02-2017

07-03-2017

26-05-2017

02-12-2016

29-03-2017

12.25

12

10.75

11.25

12.15

10.625

8.33

8.5

12.75

8.24

12

15.515

10.5

13.48

1616.75

11.514

11.75

6.88

7.75

8.33

11.25

13

813

13.4

9.4

0

14

13.9

13.2

12.65

12.8

100

100

100

100

100

100

100.30

100.34

100

100

100

109.16103.5

100

100

20.900100100

14.676100

112.90100

95.330

100

100

85.5

100

70.13199

112.35

101.64

63.814

119.95

117.05

100

100

100

100

87.1682

85.3315

100

100

100

100.0398

100

100

100

100

122.8586102100

100

20.90039100100

14.67567100

101.59100

92

89

100

91

101

82.2407100.1

98.5

87

63.8136

101

86

100

100

100

28/10/16

28/10/16

09/03/16

09/03/16

09/11/16

18/03/16

18/08/14

18/08/14

09/11/16

18/08/14

20/11/15

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

20/11/15

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

15/12/14

15/12/14

15/12/14

28/03/16

01/11/16

30/08/1319/12/13

19/12/13

24/06/15

24/06/15

19/12/13

19/12/13

08/11/16

08/11/16

08/11/16

2

2

2

2

1

1

2

1

1

4

1

142

4

0110211

2

2

2

1

1

12

1

1

0

1

1

2

2

1

27/10/26

27/10/21

08/03/21

08/03/26

09/11/21

18/03/19

18/08/17

18/08/17

09/11/23

18/08/17

20/11/25

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

20/11/20

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

14/12/17

14/12/19

14/12/24

28/03/21

01/11/23

29/08/2319/12/18

19/12/18

24/06/20

24/06/20

19/12/25

19/12/23

08/11/21

08/11/21

08/11/21

26/10/17

26/10/17

07/09/17

07/09/17

08/11/17

17/03/18

17/08/17

16/08/17

08/11/17

17/08/17

18/11/17

30/12/1730/06/1719/11/17

19/08/17

29/06/1729/06/17

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

30/06/17

30/06/17

30/06/17

24/03/18

31/10/17

29/08/1730/06/17

30/12/17

30/12/17

30/12/17

30/12/17

05/11/17

05/11/17

07/11/17

19282000

50718000

44303400

17490900

9568600

53154500

8746900

38265800

60431400

2987300

14087700

108000004435400

20129900

5782400

514344550000007000000

13628000200000004000000020000000

1587200

27572400

840400

70000000

40000000

2000000012427000

15288900

70000000

30000000

35904300

36379800

24100

38858000

11117900

100

100

100

100

100

100

100

100

100

100

100

100100100

100

100100100100100100100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

48



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

NATIONS TRUSTPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIASAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

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

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

ACCESS ENG SLACCESS ENG SL

NTB/BC/19/12/18A13

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

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

12-04-2017

31-12-201407-03-2017

24-05-2017

26-05-2017

23-01-201727-09-2016

12-08-2016

07-03-2017

18-12-2015

07-01-2015

09-03-2017

24-08-2016

07-10-201608-07-2015

30-03-2015

13

9.5

13.3275

10

9.5233

12.8275

9.7515

12.7

16.5

11.62

12.75

11.68

1313.4

8.25

8.1

9.9

9.6

10.3

10

9.9

8.6

8.35

8.75

13.75

13

12.49

15.515

14.58

8.6

10.25

10.95

108.81

100

100

100

100

100

99.937109.5

100

107

100

99.945

100

98.5115.95

94.664

94.081

99.868

100

100

100

100

99.986

100

100

100

100

100

118.26100100100

94.310

100

100

100.651

100

100

100

100

100

10098

100

80

100

97.5

100

9798.5

87

85

100

100

100

100

100

100

100

100

100

101

100

107.2148106100100

100

100

100

19/12/13

29/09/15

29/09/15

29/09/15

30/10/14

29/09/15

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

12/10/12

10/06/16

10/06/16

18/11/15

04/12/1304/12/13

15/12/14

15/12/14

18/11/15

31/12/15

31/12/15

31/12/15

31/12/15

23/12/14

23/12/14

23/12/14

15/07/16

15/07/16

15/07/16

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

23/12/14

18/11/15

18/11/15

2

2

2

2

2

2

1122

1

2

1

2

21

1

2

2

2

2

2

2

1

2

1

2

2

2

12

122

2

2

2

19/12/18

29/09/18

29/09/19

29/09/19

30/10/19

29/09/18

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

11/10/17

10/06/21

10/06/21

18/11/20

04/12/1804/12/18

14/12/19

14/12/19

18/11/20

31/12/18

31/12/20

31/12/20

31/12/18

22/12/19

22/12/19

22/12/20

15/07/23

15/07/21

15/07/21

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

22/12/20

18/11/20

17/11/23

30/06/17

27/09/17

27/09/17

27/09/17

28/10/17

27/09/17

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

11/10/17

08/06/17

09/06/17

17/11/17

30/06/1730/12/17

30/12/17

30/06/17

17/11/17

30/06/17

30/06/17

30/06/17

30/06/17

22/12/17

22/06/17

22/12/17

13/07/17

13/07/17

13/07/17

21/02/1821/08/1719/06/1722/06/17

22/06/17

17/11/17

17/11/17

30000000

9495223

8351812

18556741

10880000

3596224

1912000024779001745300

10776800

473500

59526500

2587300

1554190034458100

31765500

38234500

67412700

15973900

5619500

4026100

14380500

18665200

300

3005200

32722800

17103200

174000

109091008430200660700

4622800

25055200

49984100

5400

100

100

100

100

100

100

100100100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

49



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


ACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

MTD WALKERS

RICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE

ALLIANCEALLIANCEALLIANCE

ARPICO

ARPICO

CDB

CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL

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

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

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

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

CFIN/BC/12/12/18D13.95CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/18B13.75

05-05-2017

13-11-2015

13-11-2015

17-05-2017

11-04-2017

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

26-07-2016

19-04-2017

18-05-2017

10-09-2014

29-08-2016

11-08-2015

02-12-2014

30-07-2015

10-12-2015

10-12-2015

11-08-2015

01-12-2014

10.45

10.72

7.6

7.85

11.86

11

10.25

9.75

11.25

11

202020

1616.5

209

2020

9.35

16.67

16.75

12.75

1515.5

1611.0514.5

14.75

13.5

13.95

13.25

9

8.35

9.52

13.75

100

100

100

100

100

102.17

100

100

107.81

100

102.28100100

46.598102.43122.85

121100

100100100

112

100

100.19

100100100100

1091.9

1172.6

100

100

108.29

100

100

101.15

110.10

100

100

100

100

98

101.4884

100.2767

100

95

100

101.5465100100

81.5702100

121.331100100

100100100

103

102.4529

100.0155

110100106100

1000

1142.13

106.75

111.1425

100

100

100

100

106.7444

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

30/09/15

16/05/14

16/05/14

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

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

29/11/13

29/11/13

03/06/16

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

17/06/13

12/12/13

12/12/13

12/12/13

01/06/15

01/06/15

01/06/15

12/03/14

2

2

2

2

2

2

2

2

2

2

121212022

121

12121

12

4

2

42124

4

2

1

2

2

2

1

1

18/11/21

18/11/22

06/03/19

06/03/20

31/05/19

29/04/19

30/09/20

30/09/18

16/05/19

16/05/18

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

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

28/11/18

28/11/18

03/06/21

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

17/06/18

12/12/18

12/12/18

12/12/17

01/06/19

01/06/18

01/06/20

12/03/18

17/11/17

17/11/17

03/09/17

03/09/17

29/05/17

30/09/17

29/09/17

29/09/17

30/09/17

30/09/17

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

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

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

28/05/17

30/06/17

01/06/17

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

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

30/06/17

30/12/17

30/12/17

10300

200

4978700

15021300

20000000

10000000

8867200

21132800

19250000

7000000

3276600113800

430027720001682000351000028548002000000

4980012254008000000

3169700

390100

9983700

24280031036006653600

16300300000

1400000

6000000

10000000

2000000

5000000

2500000

17500000

1292000

100

100

100

100

100

100

100

100

100

100

100100100100100100100100

100100100

100

100

100

100100100100

1000

1000

100

100

100

100

100

100

100

50



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

FIRST CAPITALCOMM LEASE & FINCOM.CREDITCOM.CREDIT

COM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

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

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

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

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

CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17C13.5

MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BC/27/03/18C16.7

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

MBSL/BC/27/03/18A17.5

MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-

14-08-201414-10-2016

24-05-201713-01-2017

04-07-2016

05-05-2017

28-03-2017

28-04-2017

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

18-04-2017

06-04-2017

27-04-2017

04-05-2016

22-06-2015

07-04-2017

28-04-2017

07-04-2017

29-09-2016

07-12-2016

02-12-2016

149.75

2010.5

10.4

12.12

10

11.13

12.5

10.5

12

1514.5

149.25

9.1

9

9

13.25

14.25

13.5

8.75

13.89

14.5

15

9

16.7

16.5

17.5

10.5

9.05

12.6

12.25

11.9

9.95

9.6

100100.13

116.2498

100

100

101.14

101.13

102.33

94.329

100

100112.98

111100

100

86.634

89.564

100

102.62

100

100

100

100

100

97.350

100

102.53

107.92

100

100

100

100

100

100

100

110.3374100

8096.5

100

100

88.0469

100

100.0007

94.1771

100

104101102100

100

90.8351

91.2417

111.0373

110.0712

100

100

100

100

100

100

100

101

93.234

97.1

100

100

100

100

100

100

12/03/1421/07/15

19/02/1301/06/15

10/12/15

10/12/15

29/08/14

29/08/14

05/08/14

04/12/15

04/12/15

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

26/01/15

26/01/15

24/11/14

17/12/13

17/12/13

17/12/13

13/11/14

03/05/17

03/05/17

03/05/17

13/11/14

28/03/13

28/03/13

28/03/13

05/11/14

26/12/14

16/11/16

16/11/16

16/11/16

13/11/15

13/11/15

11

44

2

2

4

4

1

2

2

12

121

2

4

4

12

1

4

2

2

2

1

1

4

12

1

1

2

2

2

2

1

2

12/03/1921/07/20

18/02/1801/06/20

10/12/20

10/12/20

29/08/19

29/08/19

05/08/19

04/12/20

04/12/20

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

25/01/20

25/01/20

24/11/19

16/12/17

16/12/17

16/12/17

12/11/19

02/05/22

02/05/22

02/05/22

12/11/19

27/03/18

27/03/18

27/03/18

05/11/18

26/12/19

16/11/21

16/11/20

16/11/19

12/11/20

12/11/19

30/12/1730/12/17

30/06/1730/06/17

09/06/17

09/06/17

30/06/17

30/06/17

30/12/17

02/06/17

02/06/17

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

30/06/17

30/06/17

30/06/17

28/05/17

16/12/17

30/06/17

30/06/17

02/11/17

02/11/17

02/05/18

30/12/17

30/06/17

28/05/17

30/12/17

04/11/17

23/06/17

12/11/17

12/11/17

12/11/17

11/11/17

09/11/17

185400050000000

500000010000000

17499900

2500100

9498700

4501300

10000000

9989500

10500

602850075701006401400

47489100

10300

2500600

50000000

114700

6747700

175400

10902300

10100

11932300

8057600

9097700

7231900

1664600

6251100

2000000

10000000

67986100

6593500

5420400

38242200

21757800

100100

100100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

51



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALAKOTAGALA

KOTAGALAKOTAGALA

LION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

C2322-9.6PLC/BC/23/09/18B9.625

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

PLC/BC/26/03/18C17

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

SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BC/10/12/18A15SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BC/10/09/18C14.5

SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19B15

VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19C15.5

VFIN/BD/31/03/20-C2298-10.25

KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25LION/BC/17/06/17D13.49LION/BC/17/06/18H14

LION/BC/17/06/17G13.75LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270

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

13-02-2015

21-11-2014

29-08-2016

05-07-2016

29-03-2017

24-05-2017

18-04-2017

02-09-2016

19-02-2015

27-07-2016

02-01-2017

18-04-2017

27-07-2016

24-03-2016

20-07-2016

23-09-201613-09-2016

30-03-201624-03-2016

08-01-2015

08-01-2015

16-11-2015

9.625

8.75

17

16.75

13.75

13.2

13.25

12.5

13.45

159.95

12

14.25

14.5

11.5

15

14.75

15.5

10.25

1514.75

14.514.25

12.12

14

13.75

12.42

7.85

14.3514.4

14.1514.1514.45

100

100

107

118.74

100

100

100

100

100

100100

100

100

100

98.463

100

100

116.02

100

103.28103.00

102.67102.28

1000

1000

1000

1000

100

100100100100100

103.8372

101.9053

107.5

105.5

100

100

100

98

100

100100

100

110

102

99.88

100

102

106

99.2805

100100

100100

1000

1160.477

1117.589

1000

100

100100

111.8039100100

24/09/14

24/09/14

27/03/13

27/03/13

10/11/16

10/11/16

10/11/16

10/11/16

10/11/16

11/12/1317/06/15

06/04/16

10/09/13

10/09/13

06/04/16

20/02/14

20/02/14

20/02/14

31/03/15

27/05/1427/05/14

27/05/1427/05/14

17/06/13

17/06/13

17/06/13

17/06/13

08/12/14

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

1

1

1

2

2

2

2

2

2

41

2

4

4

2

2

4

1

2

22

22

4

4

4

4

2

44444

23/09/18

23/09/17

26/03/18

26/03/18

09/11/20

09/11/19

09/11/19

09/11/18

09/11/20

10/12/1817/06/20

06/04/20

10/09/17

10/09/18

06/04/19

20/02/19

20/02/19

20/02/19

31/03/20

26/05/2126/05/20

26/05/1926/05/18

17/06/17

17/06/18

17/06/17

17/06/18

08/12/19

30/09/2130/09/2230/09/1930/09/1830/09/23

30/12/17

23/09/17

30/12/17

30/06/17

08/11/17

08/11/17

08/11/17

08/11/17

08/11/17

09/06/1730/12/17

05/10/17

30/06/17

30/06/17

05/10/17

30/09/17

30/06/17

30/03/18

30/09/17

30/06/1730/06/17

30/06/1730/06/17

17/06/17

30/06/17

17/06/17

30/06/17

30/09/17

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

11999300

18000700

24300000

15835000

23509400

100

1895100

3972700

622700

1250000015000000

5907000

4166660

4166680

4093000

198000

3507400

1294600

10000000

25000002500000

25000002500000

201200

797600

598200

201200

20000000

1645500120000

269600010427900

110600

100

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100100

100100

1000

1000

1000

1000

100

100100100100100

52



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

RETAILING

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

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

09-05-2017

10-02-2016

10.5

9.5

8.6

8.25

12.5

100

100

100

100

100

100

95

100

99.9733

100

15/03/16

08/06/15

08/06/15

23/12/14

15/03/16

2

2

2

1

2

15/03/19

07/06/18

07/06/18

22/12/17

15/03/19

14/09/17

30/06/17

30/06/17

22/12/17

14/09/17

4605600

700200

29299800

15000000

15394400

100

100

100

100

100

53

PUBLIC

i

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

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

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

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

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

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

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

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

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

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

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

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

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

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

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

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

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

�දහස් කරගත හැ1 ණයකර

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

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

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

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

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

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

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

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

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

RCCPS Redeemable Cumulative Convertible Preference Shares

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

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

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

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

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

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

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

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

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

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


බැං� 2ල� හා ර(ෂණ

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


ආහාර, Lම හා ."ෙකොළ

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


රසායන දව� හා ඖෂධ

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

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

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

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

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


පාවහ� හා ෙරG ST

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

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

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


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

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

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

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

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

POWER AND ENERGY H./ බල හා බල ශ(5

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

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

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

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

(+) – csl<hi<!gl<heqgt<!

54

PUBLIC

ii

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

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

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

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

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

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

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

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

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

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

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

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

ෙදසැ"බ� 17)

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

DISCLAIMER

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

ව�ාචන වග�ය

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

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

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

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

!

!

!

!

!

!

!

55

PUBLIC

iii

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

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

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

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

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

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

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

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

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

MATARA BRANCH

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

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

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

KANDY BRANCH

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

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

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

KURUNEGALA BRANCH

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

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

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

NEGOMBO BRANCH

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

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

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

JAFFNA BRANCH

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

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

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

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

ANURADHAPURA BRANCH

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

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

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

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

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

අ)බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ�ෙතොට පාර අ"බල�ෙතොට

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

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

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

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

56

· equity market / 6,697.86 6,729.66 price indices all share index this week prv. week equity...

Documents