11 / 2018(MM/YYYY) · debt trading statistics corporate debt tom spot board 1 16 121,400 396,046...

Period

24,788,102,852 17,608,355,736 20,245,853,324 183,383,718,105 209,648,514,489TURNOVER - EQUITY (Rs.)

17,519,554,827 7,963,480,414 10,334,312,621 102,642,953,180 112,091,482,933Domestic

7,268,548,026 9,644,875,323 9,911,540,704 80,740,764,925 97,557,031,556Foreign

1,304,636,992 800,379,806 964,088,254 833,562,355 944,362,678DAILY TURNOVER AVG. EQUITY (Rs.)

81,202 70,099 74,562 827,097 930,727TRADES - EQUITY

77,868 67,003 70,472 783,062 880,276Domestic

3,334 3,096 4,090 44,035 50,451Foreign

714,732,353 433,711,283 584,320,361 5,638,220,465 8,134,349,667SHARES TRADED - EQUITY

638,002,630 310,249,247 362,583,533 4,601,344,514 6,261,400,251Domestic

76,729,723 123,462,036 221,736,828 1,036,875,951 1,872,949,416Foreign

EQUITY TRADING STATISTICS

11 / 2018

Opening

Closing

Change %

5,953.47

6,019.33

1.11

MARKET INDICATORS

PRICE INDICES

ASPI

fldgia .kqfokq ixLHd o;a;

ld, mßÉfþoh fhyk;/

msßjegqu - fldgia / Gus;T - chpikg;gq;F

foaYSh /cs;ehL

úfoaYSh /

ffoksl msßjegqfï idudkHh - fldgia

.kqfokq - fldgia

foaYSh /cs;ehL

ntspehL

úfoaYSh

.kqfokq lrk ,o fldgia

foaYSh

úfoaYSh

ruhrup jpdrup cupikg;gq;Fg; Gus;T

tpahghuk; - chpikg;gq;F/

ntspehL/

tpahghu gq;Ffs; - chpikg;gq;F

/

/

cs;ehL

ntspehL

fjf

DEBT TRADING STATISTICS

CORPORATE DEBT

TomSpot

BOARD

1 16

121,400 396,046

12,222,152.84 39,467,377.05

Total 17 517,446 51,689,529.89

GOVERNMENT DEBT

TRADES QUANTITY TRADED TURNOVER(Rs.)

BOARD TRADES QUANTITY TRADED TURNOVER(Rs.)

Total

Opening

Closing

Change %

Opening

Closing

Change %

9.36

9.49

1.39

3.29

3.22

( 2.13)

1.17

1.18

0.85

2,793.05

2,823.95

1.11

MARKET PER DIVIDEND YIELD

MARKET PBV MARKET CAPITALIZATION

Rs. (Bn)

Rs. (Bn)

Muk;gk;

Muk;gk;

epiwT

fjki ]mirT %

fjf

BANK FINANCE INS

MAIN BOARD

A I A INSURANCEALLIANCEASIA ASSETCDBCDBCENTRAL FINANCECEYLINCO INS.CEYLINCO INS.COMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCFIRST CAPITALHDFCHNBHNBHNB ASSURANCEJANASHAKTHI INS.L O L C HOLDINGSLANKA VENTURESLB FINANCENAT. DEV. BANKNATION LANKANATIONS TRUSTPAN ASIAPEOPLE'S INSPEOPLES LEASINGS M B LEASINGS M B LEASINGSAMPATHSANASA DEV. BANKSEYLAN BANKSEYLAN BANK

NNNNXNNXNXNNNNXNNNNNNNNNNNNXNNNX

00000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000

956.80 63.10 1.00 82.10 70.00 94.00

1995.00 940.00 117.90 95.80 92.60 27.00 26.10 205.10 159.00 107.70 21.50 91.50 39.20 117.30 105.00 0.70 86.00 13.50 20.00 15.50 0.50 0.20

230.00 75.30 70.30 41.00

990.00 57.20 1.00 83.90 73.00 91.80

2000.00 964.60 117.60 96.00 94.00 26.50 27.10 215.10 167.00 113.90 24.50 88.00 42.10 120.00 107.90 0.70 90.00 13.60 19.50 15.90 0.40 0.30

237.50 78.40 74.00 44.00

3.47 ( 9.35) 0.00 2.19 4.29 ( 2.34) 0.25 2.62 ( 0.25) 0.21 1.51 ( 1.85) 3.83 4.88 5.03 5.76 13.95 ( 3.83) 7.40 2.30 2.76 0.00 4.65 0.74 ( 2.50) 2.58

( 20.00) 50.00 3.26 4.12 5.26 7.32

991.00 68.50 1.10 85.00 73.00 98.90

2098.00 990.00 125.40 101.00 100.50 29.90 30.00 222.00 174.00 114.00 24.80 100.00 47.80 127.90 112.00 0.80 91.00 16.40 21.00 17.30 0.50 0.30

247.00 82.00 75.00 44.50

900.00 57.00 0.90 79.90 68.00 88.20

1850.40 950.00 112.00 90.00 88.10 24.50 26.00 207.10 160.00 106.00 20.50 87.00 41.00 118.00 99.90 0.60 85.10 13.10 19.10 15.50 0.40 0.20

223.00 72.00 67.00 39.10

21,873,636.00 11,478,305.00 2,725,227.40 16,658,133.40 3,480,737.40 10,799,324.80 86,004,711.40 1,934,606.30

927,698,194.90 45,427,957.00 17,162,325.20 7,882,345.60 1,502,103.80

1,293,788,215.60 20,341,169.80 32,461,413.40 47,974,654.70 32,403,252.30 466,777.50

69,075,962.40 1,709,255,028.60

2,424,307.20 30,326,082.00 6,446,284.70 2,971,991.00 57,621,278.90 9,917,799.80 539,492.20

1,054,638,813.90 11,532,100.90 106,259,721.50 51,579,428.40

22,773 191,919 2,736,456 205,066 49,420 117,860 41,142 2,016

7,913,452 463,176 181,965 291,358 54,755

6,055,729 123,028 298,647 2,078,444 351,579 11,107 574,356

16,675,227 3,781,595 337,238 453,337 151,263 3,505,936 20,118,108 2,348,178 4,567,299 151,845 1,486,706 1,229,709

201 479 332 110 41 162 33 71

1,533 302 379 309 126 626 192 272 946 232 26 191 1,976 265 217 385 216 873 224 98

2,475 309 499 601

999.00 74.00 1.50 94.00 82.50 110.00 2,100.00 1,078.80 142.50 110.00 124.70 37.40 36.50 259.80 205.00 118.90 33.50 138.00 55.50 132.00 141.40 1.40 93.00 17.60 24.00 17.60 0.80 0.30

336.00 112.90 94.80 59.00

315.00 57.00 0.90 62.30 55.00 87.00

1,300.00 825.00 107.50 88.00 87.00 24.50 23.00 200.00 150.00 70.00 15.50 82.40 38.20 110.00 98.00 0.60 77.00 13.00 18.70 13.90 0.40 0.20

218.00 70.10 64.10 37.00

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a

Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;

Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j

i;s 52 hs / 52 thuq;fs;

wdrïNh iudma;sh

SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;

3

BANK FINANCE INS

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

SINGER FINANCEUNION BANKVALLIBEL FINANCE

AMANA BANKAMANA LIFEAMANA TAKAFULAMF CO LTDARPICO INSURANCEBIMPUTH FINANCECOM.CREDITDIALOG FINANCEMULTI FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeUNION ASSURANCE

ABANS FINANCIALARPICOASIA CAPITALBRAC LNKA FNANCECOMM LEASE & FINLOLC FINANCEMERCHANT BANKPEOPLE'S MERCHSINHAPUTHRA FINTHE FINANCE CO.

NNN

NNNNNNNNNNNPNNNN

NNNNNNNNNN

000000000000

0000000000000000000000000000000000000000000000000000000000000000

0000000000000000000000000000000000000000

13.40 11.40 65.00

3.20 10.00 6.30

400.00 17.50 33.10 29.00 44.50 12.00 13.50 17.00 5.30 5.60 28.20 30.90 310.10

20.40 151.00 6.70 41.00 2.70 3.50 8.80 12.20 8.20 2.40

13.50 11.20 68.00

3.20 10.60 6.80

400.00 17.80 32.10 30.00 40.30 12.90 13.90 21.00 5.00 5.70 26.90 35.10 309.90

17.00 168.30 6.30 39.90 2.50 3.60 8.00 10.60 7.70 2.30

0.75 ( 1.75) 4.62

0.00 6.00 7.94 0.00 1.71 ( 3.02) 3.45 ( 9.44) 7.50 2.96 23.53 ( 5.66) 1.79 ( 4.61) 13.59 ( 0.06)

( 16.67) 11.46 ( 5.97)( 2.68)( 7.41) 2.86 ( 9.09)( 13.11)( 6.10)( 4.17)

14.60 12.20 72.00

3.20 12.90 7.20

500.00 19.00 37.50 32.00 45.90 13.30 14.80 21.50 6.30 5.90 30.00 35.50 329.00

21.00 170.00 7.30 44.80 2.80 3.90 9.20 12.50 9.60 2.60

13.20 10.70 65.00

3.00 9.60 6.30

402.00 17.00 28.00 28.00 35.10 9.20 12.70 17.30 4.90 5.50 24.50 30.00 300.20

17.00 145.00 5.90 32.20 2.40 3.40 7.90 8.20 7.50 2.10

6,811,853.90 13,876,598.40 68,816,745.70

24,118,110.90 68,547.10

61,510,645.20 7,982.00

1,545,205.70 1,108,029.60 2,016,919.70 173,847.80 1,693,729.60 23,734,914.90 215,709.50 1,020,057.40 34,652,872.70 735,077.80

148,314,111.80 18,233,207.40

133,359.90 363,678.50 727,062.90 83,474.90 181,432.40 2,885,371.20 2,662,859.80 187,748.70 2,587,622.00 279,801.00

488,885 1,233,836 984,916

7,741,909 6,460

8,439,800 17

86,750 33,699 65,406 4,275

137,113 1,711,930 10,620 184,969 6,057,046 26,893

4,484,315 57,530

7,216 2,275

110,522 2,081 68,931 802,675 315,701 16,320 295,759 118,620

323 647 489

156 50 105 8 88 63 124 35 182 1,034 38 194 360 75

1,083 225

30 25 136 33 76 199 308 88 123 89

17.00 15.80 75.90

3.90 13.50 9.40

500.00 20.00 49.70 45.10 78.70 16.90 21.70 24.30 8.60 6.40 40.00 35.50 364.00

25.50 178.40 10.40 84.00 3.10 4.20 14.70 14.60 13.00 5.70

12.50 10.70 60.00

3.00 1.00 0.60

350.00 15.50 26.50 25.20 22.00 9.20 10.50 14.40 4.60 4.30 24.00 20.50 134.00

16.20 140.00 5.90 21.10 1.90 3.00 7.40 8.20 7.50 2.00

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


4

BANK FINANCE INS

BEV FOOD TOBACCO

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

THE FINANCE CO.TRADE FINANCE

BAIRAHA FARMSCARGILLSCEYLON TOBACCOCOLD STORESCONVENIENCE FOODLION BREWERYLMFNESTLERENUKA AGRIRENUKA FOODSRENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS

CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS

DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA

XN

NNNNNNNNNNXNN

NNNNN

NNNNX

00000000

0000000000000000000000000000000000000000000000000000

00000000000000000000

00000000000000000000

1.10 55.00

121.70 197.90 1385.80 744.80 485.60 590.00 144.40 1620.00

2.00 13.00 8.80 24.10 103.40

710.00 567.00 1434.60 138.00 2.00

18.00 4.60

151.90 1.00 0.70

1.10 57.00

124.90 200.00 1409.90 724.80 450.00 555.00 140.00 1699.70

2.10 14.00 9.90 22.00 103.90

710.00 567.00 1499.50 132.50 2.00

16.90 4.60

174.90 1.00 0.70

0.00 3.64

2.63 1.06 1.74 ( 2.69)( 7.33)( 5.93)( 3.05) 4.92 5.00 7.69 12.50 ( 8.71) 0.48

0.00 0.00 4.52 ( 3.99) 0.00

( 6.11) 0.00 15.14 0.00 0.00

1.30 70.00

129.90 202.00 1430.00 775.00 484.90 589.90 145.00 1797.00

2.20 15.20 11.00 26.30 106.80

869.90 620.00 1500.00 137.50 2.10

19.20 5.70

184.80 1.30 0.90

1.00 56.00

120.00 195.00 1385.00 713.00 385.20 520.00 135.00 1600.00

1.90 12.70 8.60 21.80 99.90

721.00 567.00 1211.10 126.50 1.90

16.40 4.50

158.00 1.00 0.70

610,775.80 718,316.70

24,236,109.60 90,297,461.30 427,191,233.40 9,410,879.80 179,829.40

247,709,620.00 590,109.30

19,923,921.70 33,246,415.20 1,028,730.20 1,583,037.40 22,513.80

35,170,859.70

9,695.60 62,623.00 165,391.70 1,209,154.80 1,328,900.70

32,018,371.60 7,963,693.30 110,356.30 106,465.80 171,694.00

542,513 12,157

192,216 451,514 305,099 12,900 402

446,336 4,327 12,011

16,632,158 77,208 157,998 1,006

354,884

12 109 112 9,093

678,352

1,884,553 1,569,021

650 89,947 232,002

300 97

338 70 97 37 25 103 30 81 361 96 169 13 208

4 15 7 41 155

394 612 35 55 82

2.60 75.00

152.00 210.00 1,430.00 1,000.00 570.00 679.00 195.00 1,899.00

2.60 20.00 17.00 40.00 120.00

869.90 630.00 1,599.00 149.00 2.50

35.00 7.50

225.00 2.00 1.40

0.90 42.00

115.00 180.00 958.00 700.00 325.00 500.00 130.00 1,600.00

1.80 10.50 8.00 21.00 92.60

600.00 530.00 1,057.10 121.00 1.80

16.00 4.20

151.10 0.90 0.60

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


5

CHEMICALS PHARMS

CLOSED END

CONSTRUCTION ENG

DIVERSIFIED

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

CHEMANEXCICCICHAYCARBMULLERSUNION CHEMICALS

LANKEM CEYLON

INDUSTRIAL ASPH.MORISONSMORISONS

CANDOR OPP FUNDNAMAL ACUITY VF

ACCESS ENG SLDOCKYARDLANKEM DEV.

MTD WALKERS

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITAL

NNXNNN

N

NNX

UU

NNN

N

NNNN

000000000000000000000000

0000

000000000000

00000000

000000000000

0000

0000000000000000

52.00 39.00 30.00 126.00 0.70

400.00

28.40

375.00 720.90 531.70

6.60 81.00

15.60 55.70 4.70

11.30

46.00 177.00 165.00 33.80

49.90 39.50 30.10 132.00 0.80

400.00

26.50

375.00 720.90 432.20

7.00 80.00

16.00 58.30 4.20

12.40

47.20 176.80 165.00 35.10

( 4.04) 1.28 0.33 4.76 14.29 0.00

( 6.69)

0.00 0.00

( 18.71)

6.06 ( 1.23)

2.56 4.67

( 10.64)

9.73

2.61 ( 0.11) 0.00 3.85

57.90 47.00 37.00 140.50 0.80

395.00

31.50

370.00 714.90 600.00

8.40 99.90

19.00 62.00 5.30

15.10

51.00 178.50 184.00 35.10

48.00 39.20 29.10 128.00 0.60

310.00

25.00

325.00 652.10 432.10

7.00 80.00

15.50 52.50 4.10

11.10

45.00 162.00 160.00 33.80

1,032,202.60 1,837,682.00 3,238,581.80 1,406,712.90 287,882.30 12,547.50

140,410.20

35,186.50 22,144.30 58,649.70

26,297.80 393,112.20

545,430,096.30 4,826,745.50 16,064,946.60

80,645,712.70

29,893,302.40 274,971.60 4,733,297.90 3,748,958.60

19,359 43,804 99,672 10,950 388,002

34

5,189

104 33 135

3,738 4,842

32,542,061 85,128

3,386,600

6,121,546

635,343 1,549 28,698 109,499

64 103 141 29 132 17

55

14 8 11

13 14

7,553 182 1,059

5,659

270 15 29 110

70.00 68.00 52.00 150.00 1.20

500.00

50.50

410.00 760.00 664.00

9.90 114.90

24.50 93.90 11.50

25.50

56.50 195.00 240.00 35.30

40.00 38.00 28.00 119.10 0.50

310.00

24.20

273.90 500.00 360.70

6.60 80.00

13.50 50.50 4.00

6.90

42.50 145.00 156.00 17.00

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


6

DIVERSIFIED

FOOTWEAR TEXTILE

HEALTH CARE

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

EXPOLANKAFORT LANDHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDING

BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE

ADAM CAPITALADAM INVESTMENTSAMBEON CAPITAL

HAYLEYS FABRIC

ODEL PLC

ASIRIASIRI SURGDURDANSDURDANSNAWALOKA

NNNNNNNNN

NNN

NNN

N

N

NNNXN

000000000000000000000000000000000000

000000000000

000000000000

0000

0000

00000000000000000000

4.00 14.90 191.50 85.00 149.70 49.30 10.40 20.20 51.20

3.80 2.00 17.10

0.40 0.10 4.50

8.90

25.40

22.90 9.60 71.00 65.10 4.40

4.00 15.40 188.00 89.00 160.50 53.40 10.00 20.20 46.30

3.60 2.00 16.50

0.30 0.20 4.10

9.60

26.00

22.30 9.60 71.00 67.10 4.30

0.00 3.36 ( 1.83) 4.71 7.21 8.32 ( 3.85) 0.00 ( 9.57)

( 5.26) 0.00 ( 3.51)

( 25.00) 100.00 ( 8.89)

7.87

2.36

( 2.62) 0.00 0.00 3.07 ( 2.27)

4.20 17.90 207.50 94.90 161.00 59.00 11.00 22.20 55.00

4.20 2.30 18.90

0.50 0.20 5.00

10.90

32.50

23.80 10.00 78.90 73.00 4.60

3.90 14.20 187.70 84.50 141.00 50.00 10.00 19.50 45.10

3.50 1.90 16.00

0.20 0.10 4.00

8.80

23.30

22.00 9.50 70.10 67.00 4.30

53,509,503.40 2,779,002.80 9,239,016.80 91,482,502.30

8,058,248,489.90 306,244,410.10 26,831,877.50 25,131,458.80 537,859.00

85,488,557.70 6,864,021.30 22,781,473.30

1,524,356.00 135,123.00 1,826,306.00

44,014,868.10

6,237,583,758.70

1,837,657.00 438,935.50 303,999.00 96,169.50 602,935.90

13,160,558 167,057 47,131

1,068,971 53,481,582 5,699,016 2,623,812 1,215,608 10,506

23,514,253 3,346,011 1,318,278

4,910,716 710,917 416,927

4,450,655

249,469,486

81,605 44,669 4,257 1,435

134,924

629 126 189 232 3,989 187 741 522 29

750 302 681

198 92 207

1,740

347

131 71 27 12 89

5.80 22.80 259.00 130.00 167.00 71.50 13.80 26.20 60.00

4.80 3.40 25.00

0.90 0.40 6.20

14.90

32.50

27.60 11.60 87.00 76.00 4.80

3.80 14.10 175.00 83.50 126.00 47.70 9.90 11.90 45.10

2.80 1.80 15.90

0.20 0.10 4.00

8.40

20.60

21.50 9.20 70.10 54.20 4.10

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


7

HEALTH CARE

HOTELS TRAVELS

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

LANKA HOSPITALSSINGHE HOSPITALS

A.SPEN.HOT.HOLD.AHOT PROPERTIESAMAYA LEISURECITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHOTELS CORP.HUNAS FALLSKANDY HOTELSKEELLS HOTELSKINGSBURYRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINE

BANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAEDEN HOTEL LANKAFORTRESS RESORTSGALADARIJETWING SYMPHONYLIGHTHOUSE HOTELMAHAWELI REACHMARAWILA RESORTSNUWARA ELIYA

NN

NNNNNNNNNNNNNN

NNNNNNNNNNNN

00000000

00000000000000000000000000000000000000000000000000000000

000000000000000000000000000000000000000000000000

41.00 1.30

27.00 42.60 40.00 6.30 26.00 50.00 12.00 75.80 5.00 7.90 15.30 220.10 40.00 37.40

5.40 0.70 5.10 3.20 13.10 9.40 6.80 13.00 33.00 13.20 1.80

1010.00

42.50 1.40

27.10 43.00 44.40 4.90 26.00 53.00 11.80 82.70 5.00 7.70 15.60 292.70 42.00 37.40

6.30 0.60 4.00 2.80 12.20 9.30 6.80 12.00 30.80 13.50 1.80

1010.00

3.66 7.69

0.37 0.94 11.00 ( 22.22) 0.00 6.00 ( 1.67) 9.10 0.00 ( 2.53) 1.96 32.99 5.00 0.00

16.67 ( 14.29)( 21.57)( 12.50)( 6.87)( 1.06) 0.00 ( 7.69)( 6.67) 2.27 0.00 0.00

43.70 1.50

30.50 44.00 49.80 7.00 28.40 54.90 14.00 82.70 5.30 8.40 16.70 294.00 45.80 38.80

6.60 0.80 5.90 3.50 15.40 10.00 7.50 14.00 34.00 14.90 2.00

1100.00

40.00 1.20

25.70 39.90 37.50 4.80 23.00 48.00 11.30 69.00 4.80 7.50 14.50 215.00 41.00 35.00

5.00 0.60 3.90 2.50 12.00 9.00 6.70 10.20 27.10 12.60 1.70

900.00

1,319,198.80 117,630.40

2,617,497.60 5,970,098.00 41,633.60

2,234,261.80 1,488,641.00 2,826,544.80 328,985.80 95,859.90 181,794.30 3,143,685.80 10,869,446.10 1,644,005.90 26,912.40 550,471.80

52,361.90 749,376.80 3,559,609.30 1,111,119.50 604,060.80 680,879.50 2,899,272.10 2,866,180.10 387,857.80 108,588.10 1,741,888.80 164,246.00

32,554 90,912

92,684 143,817 1,066

371,778 55,818 56,910 27,559 1,223 36,339 401,365 721,703 6,947 635

15,153

8,754 1,050,241 734,013 371,716 47,414 73,586 411,549 237,448 12,700 8,181

942,374 166

84 34

184 113 28 304 49 476 48 24 60 233 88 71 8 37

75 169 455 197 58 82 297 49 106 68 180 17

64.00 1.90

35.00 57.00 58.00 9.10 32.00 76.50 17.30 104.00 6.50 10.10 19.60 356.00 49.90 57.70

7.50 0.90 13.40 3.90 18.60 12.30 9.70 16.00 45.00 19.80 2.70

1,350.00

39.00 1.10

24.00 34.80 37.50 4.80 23.00 45.00 11.00 50.00 4.80 7.40 12.90 210.00 37.00 34.20

4.10 0.50 3.90 2.30 10.00 8.60 6.40 10.20 27.10 12.60 1.70

891.00

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


8

HOTELS TRAVELS

INVESTMENT TRUST

IT

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

DIRI SAVI BOARD

PALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELSTAL LANKATRANS ASIA

ANILANA HOTELSBROWNS BEACH

CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS

AMBEON HOLDINGSCFICITGUARDIAN CAPITAL

LEE HEDGES

E - CHANNELLING

NNNNNNXNN

NN

NNNNX

NNNN

N

N

000000000000000000000000000000000000

00000000

00000000000000000000

0000000000000000

0000

0000

24.00 22.00 17.00 48.80 16.30 17.00 15.10 13.10 83.80

1.20 12.80

75.00 39.10 20.20 17.50 12.10

11.40 47.00 60.00 23.70

70.00

4.50

23.80 22.60 20.40 54.00 15.10 17.00 16.40 13.30 85.00

1.10 13.10

66.50 38.00 19.50 16.00 12.10

11.10 50.00 60.20 21.20

68.70

4.40

( 0.83) 2.73 20.00 10.66 ( 7.36) 0.00 8.61 1.53 1.43

( 8.33) 2.34

( 11.33)( 2.81)( 3.47)( 8.57) 0.00

( 2.63) 6.38 0.33

( 10.55)

( 1.86)

( 2.22)

26.00 23.70 21.80 54.00 16.40 18.40 16.70 14.80 85.50

1.30 14.60

80.00 43.00 23.80 18.00 13.40

12.00 54.70 73.80 25.50

74.00

5.30

20.60 20.00 15.90 46.00 15.00 17.00 14.90 12.00 75.60

1.10 12.00

65.00 36.00 18.00 14.00 12.00

10.80 50.00 60.00 21.10

60.50

4.40

123,250.60 2,153,380.50 114,442.90 6,260,332.20 138,433.20 23,561.30 4,029.90

498,138.10 93,192.50

2,764,389.50 796,595.30

8,027,705.00 3,274,977.70 876,518.80 2,008,448.40 280,275.00

16,257,695.00 313,177.90 36,889.10 434,949.50

70,630.40

843,852.80

5,060 99,373 6,354

124,892 8,833 1,381 247

37,320 1,162

2,218,331 60,089

120,773 83,724 40,891 129,040 23,204

1,419,570 6,211 610

18,143

1,065

173,915

26 117 97 38 49 11 8

147 13

206 121

155 166 162 102 16

420 35 17 74

18

179

29.90 33.00 22.20 150.00 21.90 22.70 17.90 19.60 97.00

1.60 18.00

99.80 49.00 41.40 24.90 19.00

12.90 69.50 89.90 35.00

98.00

7.00

19.10 20.00 15.90 35.00 15.00 14.00 11.00 11.30 70.20

0.90 12.00

65.00 33.00 18.00 14.00 10.50

8.60 40.00 56.00 19.50

56.70

4.00

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


9

LAND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

CARGO BOATCOLOMBO LANDKELSEYON'ALLYOVERSEAS REALTYR I L PROPERTY SEYLAN DEVTSYORK ARCADE

C T LANDEQUITY TWO PLCMILLENNIUM HOUSE

CITY HOUSINGCOMMERCIAL DEV.EAST WESTHUEJAYPDLSERENDIB ENG.GRPSERENDIB LAND

ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.CHEVRONDANKOTUWA PORCELDIPPED PRODUCTS

NNNNNNNN

NNN

NNNNNNN

NNNNNNNNN

00000000000000000000000000000000

000000000000

0000000000000000000000000000

000000000000000000000000000000000000

70.00 17.00 35.00 100.00 16.40 7.00 10.60 76.20

29.40 42.60 9.70

4.50 72.90 13.60 25.50 116.00 6.90

1481.70

72.00 38.40 76.50 4.50 16.90 26.40 70.90 6.90 80.00

70.10 16.40 29.50 92.80 16.70 7.00 10.40 92.00

27.50 59.60 8.40

4.70 75.00 12.50 22.40 115.00 6.30

1481.70

55.80 36.10 71.30 4.50 15.90 29.40 76.00 6.30 85.00

0.14 ( 3.53)( 15.71)( 7.20) 1.83 0.00 ( 1.89) 20.73

( 6.46) 39.91 ( 13.40)

4.44 2.88 ( 8.09)( 12.16)( 0.86)( 8.70) 0.00

( 22.50)( 5.99)( 6.80) 0.00 ( 5.92) 11.36 7.19 ( 8.70) 6.25

80.00 20.00 33.90 102.00 17.10 7.30 11.70 98.00

30.00 59.70 9.60

5.40 75.00 14.80 29.00 116.00 7.40

1200.00

74.50 43.00 90.00 5.30 19.70 30.50 77.00 7.20 88.00

66.20 15.10 24.00 81.20 16.00 6.60 10.00 77.00

26.90 45.10 7.70

4.30 66.20 11.90 22.00 114.00 6.10

1200.00

55.00 36.00 67.00 4.20 15.80 27.10 68.00 6.30 79.00

313,767.00 2,577,941.60 10,232.50

1,704,793.10 3,771,341.90 28,713,856.30 1,269,556.10 359,798.70

1,581,644.60 172,323.50 1,682,579.80

974,026.40 391,545.90

22,301,106.80 14,163.20 803,342.00 926,179.90 12,000.00

3,337,014.50 11,736,613.60 2,971,562.10 1,281,201.30 2,429,570.50 11,429,009.70 441,336,005.60 2,574,565.40 18,495,344.20

4,151 144,593

338 17,059 225,810 4,117,822 121,181 4,107

55,516 3,341

198,244

195,701 5,348

1,630,136 613 7,013

135,157 10

54,489 302,892 39,934 260,065 137,735 394,244 6,228,751 377,161 225,623

36 156 31 25 180 109 139 62

102 41 163

135 45 871 29 16 178 1

303 237 238 178 285 303 1,677 264 128

90.90 23.00 47.90 118.80 18.80 7.90 14.90 143.90

63.90 77.80 13.00

7.00 80.00 24.90 48.00 132.00 10.00

1,852.10

95.00 44.70 133.70 7.20 24.50 42.90 122.00 8.40

100.00

63.50 14.20 24.00 45.00 15.30 6.60 10.00 13.00

26.20 38.00 7.20

4.00 66.20 9.50 19.50 76.10 5.10

1,120.00

55.00 36.00 67.00 4.00 15.00 26.00 64.80 5.90 66.20

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


10

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

GRAIN ELEVATORSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNISROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT

ALUMEX PLCBOGALA GRAPHITEBPPL HOLDINGSLANKA CERAMICRICH PIERIS EXPSINGER IND.SWADESHI

AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDSSIERRA CABL

NNNNNNNNNNNNNNNNX

NNNNNNN

NNXN

00000000000000000000000000000000000000000000000000000000000000000000

0000000000000000000000000000

0000000000000000

58.70 70.60 78.00 37.90 62.80 77.00 73.90 11.50 4.00 30.00 75.20 79.00 99.50 40.70 32.00 25.70 24.40

13.80 13.50 12.80 132.50 180.00 65.40

14991.10

4.00 0.70 0.30 2.20

59.90 78.30 69.20 36.70 57.70 78.00 72.90 12.30 3.90 30.20 68.00 74.90 100.00 41.00 32.10 26.10 23.00

13.80 13.30 11.80 158.80 215.40 69.00

***********

3.60 0.50 0.30 2.10

2.04 10.91 ( 11.28)( 3.17)( 8.12) 1.30 ( 1.35) 6.96 ( 2.50) 0.67 ( 9.57)( 5.19) 0.50 0.74 0.31 1.56 ( 5.74)

0.00 ( 1.48)( 7.81) 19.85 19.67 5.50 0.00

( 10.00)( 28.57) 0.00 ( 4.55)

64.00 80.00 83.00 42.00 62.70 85.00 80.00 13.00 4.10 32.00 78.00 85.00 100.00 43.00 34.50 30.60 26.80

16.00 14.10 12.80 170.00 220.00 72.00

14000.00

4.10 0.80 0.40 2.30

58.00 70.00 68.00 35.00 53.00 78.00 71.50 10.50 3.70 29.20 65.10 72.30 84.00 36.00 30.10 25.00 20.10

13.60 12.60 11.70 150.00 175.00 63.00

12001.00

3.50 0.50 0.20 2.00

34,763,454.00 10,159,552.00 6,744,353.70 3,566,226.40 1,498,510.70 595,019.90 6,102,565.00 543,174.60

24,708,087.50 44,970.90

4,749,734.50 13,791,851.40

34,644.20 2,259,213.80

304,347,710.50 186,665,833.70 71,117,073.00

8,022,645.90 661,487.80 252,832.20 34,649.80

21,884,878.40 98,725.50 189,034.60

64,883.70 573,252.00 303,628.10 4,142,309.50

579,436 135,180 87,383 94,266 25,919 7,425 81,000 44,761

6,354,934 1,482 68,945 171,773

379 54,662

9,108,556 6,725,331 2,859,566

540,658 49,659 20,976 218

110,151 1,414 15

17,050 897,253 1,243,883 1,945,555

416 424 153 183 96 52 157 40 462 10 194 225 27 92 812 2,539 1,209

332 62 56 10 361 20 9

24 130 164 327

76.00 82.00 100.00 49.50 74.90 115.00 109.90 13.00 6.20 35.00 123.70 122.00 118.70 68.70 36.80 69.90 62.00

19.20 15.70 14.20 170.70 220.00 175.00 ************

5.40 1.20 0.60 2.70

54.50 60.00 68.00 33.00 53.00 74.50 71.50 9.50 3.70 23.50 65.10 72.30 73.10 36.00 27.60 22.00 20.00

12.70 12.00 11.30 130.00 160.00 62.00

9,700.00

3.20 0.50 0.20 1.80

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


11

MOTORS

OIL PALMS

PLANTATIONS

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

AUTODROMEC M HOLDINGSDIMOLANKA ASHOKUNITED MOTORS

SATHOSA MOTORS

BUKIT DARAH

GOOD HOPEINDO MALAYSELINSINGSHALIMAR

AGALAWATTEBALANGODAHORANAKAHAWATTEKEGALLEKELANI VALLEYKOTAGALAMALWATTEMALWATTENAMUNUKULATALAWAKELLEWATAWALA

NNNNN

N

N

NNNN

NNNNNNNNXNNN

00000000000000000000

0000

0000

0000000000000000

000000000000000000000000000000000000000000000000

86.10 46.00 356.50 820.00 76.50

527.70

207.60

902.60 1300.00 613.40 1497.60

15.80 13.70 15.40 38.00 57.60 75.00 7.40 8.30 5.10 63.00 47.10 21.30

82.70 45.00 350.00 820.00 75.00

534.50

205.40

902.60 1300.00 830.30 1497.60

14.10 12.70 15.10 40.00 55.10 80.20 6.90 8.20 4.40 58.50 46.00 20.10

( 3.95)( 2.17)( 1.82) 0.00 ( 1.96)

1.29

( 1.06)

0.00 0.00 35.36 0.00

( 10.76)( 7.30)( 1.95) 5.26 ( 4.34) 6.93 ( 6.76)( 1.20)( 13.73)( 7.14)( 2.34)( 5.63)

85.00 48.80 360.00 899.90 80.00

550.00

220.00

1029.80 1348.90 835.00 1870.00

16.70 14.00 16.90 40.00 60.00 89.50 8.30 8.50 5.10 68.50 50.90 22.40

78.50 44.00 341.20 761.00 70.10

450.00

205.10

997.00 1348.90 600.00 1200.00

14.10 12.00 14.10 32.20 53.00 60.50 6.50 7.50 4.20 55.50 42.50 19.20

417,434.10 1,371,412.10 522,103.00 209,033.10 593,626.00

340,493.90

66,863.50

4,065.30 1,348.90

207,652.80 44,144.90

34,852.90 1,600,059.90 351,050.30 36,873.90

1,964,835.70 88,268.40

1,299,610.80 980,834.10 1,576,161.20 1,948,342.60 1,141,638.30 549,373.30

5,066 30,586 1,498 268 7,837

643

319

4 1

284 29

2,350 122,533 23,548 962

35,947 1,101

184,109 121,985 348,120 32,727 26,111 26,985

22 57 72 61 39

23

18

4 1 42 8

20 191 45 15 82 10 251 118 213 127 71 89

105.00 75.00 500.00 1,240.00 87.40

550.00

274.90

1,479.00 1,600.00 849.70 2,150.00

24.00 32.30 28.90 44.00 78.00 100.00 13.10 11.80 10.70 114.90 61.00 31.70

71.00 42.00 325.40 750.10 70.10

300.00

200.00

900.00 980.10 550.00 1,125.00

12.50 12.00 14.10 30.40 50.00 60.50 6.50 5.40 4.10 55.50 42.50 19.20

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


12

PLANTATIONS

POWER & ENERGY

SERVICES

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

BOGAWANTALAWAELPITIYAHAPUGASTENNEHATTONMASKELIYAUDAPUSSELLAWA

MADULSIMA

LANKA IOCLAUGFS GASLAUGFS GASLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

LOTUS HYDRO

LAKE HOUSE PRIN.

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL

NNNNNN

N

NNXNNNNN

N

N

NNNN

000000000000000000000000

0000

00000000000000000000000000000000

0000

0000

0000000000000000

10.70 20.30 19.50 6.70 10.20 35.00

6.50

27.00 18.00 15.90 7.80 3.00 21.00 6.60 4.60

5.00

147.00

2.10 2.80 53.00 3.90

9.90 20.90 18.10 6.60 9.90 30.90

6.00

26.10 17.40 15.40 8.00 3.10 24.00 6.60 4.70

5.00

133.00

2.00 2.80 50.10 4.10

( 7.48) 2.96 ( 7.18)( 1.49)( 2.94)( 11.71)

( 7.69)

( 3.33)( 3.33)( 3.14) 2.56 3.33 14.29 0.00 2.17

0.00

( 9.52)

( 4.76) 0.00 ( 5.47) 5.13

10.90 22.00 19.60 7.00 11.00 33.00

6.80

27.30 20.00 18.00 8.40 3.10 25.00 6.80 5.00

5.30

133.00

2.20 3.00 54.00 4.10

9.40 18.00 15.70 6.50 9.50 28.10

5.90

24.00 16.50 14.60 7.60 2.90 20.00 6.40 4.50

4.60

133.00

1.90 2.70 49.00 3.70

1,523,110.40 2,806,661.20 19,931.20 869,644.50 1,465,892.50 71,427.00

626,299.70

28,109,512.30 14,110,788.30 5,351,593.40 3,962,115.60 14,418,865.60 4,823,681.00 4,966,852.00

301,429,479.30

468,005.30

416,689.00

9,528,486.70 5,736,020.80 477,902.00 703,207.30

147,106 134,922 1,093

129,956 141,414 2,241

98,492

1,094,298 740,243 327,954 485,511 4,801,017 201,160 755,678

65,518,259

94,225

3,133

4,959,216 2,036,766

9,334 179,158

223 70 40 61 189 31

129

1,087 468 412 251 296 71 230 137

52

1

217 370 54 130

18.60 30.70 32.00 10.70 24.00 46.70

14.90

37.00 39.80 31.00 10.50 3.50 25.00 7.80 5.40

6.00

159.60

2.80 4.60 70.00 5.00

9.40 18.00 13.50 6.50 9.50 24.00

5.90

24.00 14.60 12.10 7.30 2.60 17.10 6.30 4.10

4.20

107.50

1.90 2.70 48.00 3.70

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


13

SERVICES

STORES SUPPLIES

TELECOM

TRADING

WATCH LIST

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

CEYLON PRINTERSMERC. SHIPPINGPARAGON

COLOMBO CITYE B CREASYGESTETNERHUNTERS

DIALOGSLT

EASTERN MERCHANTSINGER SRI LANKA

BROWNSC.W.MACKIETESS AGROTESS AGRO

CFTOFFICE EQUIPMENTRADIANT GEMS

NNN

NNNN

NN

NN

NNNX

NNN

000000000000

0000000000000000

00000000

00000000

0000000000000000

000000000000

65.00 70.00 63.00

769.90 1396.40 100.50 410.10

11.60 20.70

4.80 33.00

54.00 44.80 0.60 0.60

2.90 73.00 23.30

75.50 69.70 58.00

765.00 1490.00 100.50 460.30

11.30 21.90

4.50 29.00

59.70 44.40 0.50 0.40

3.20 84.00 25.20

16.15 ( 0.43)( 7.94)

( 0.64) 6.70 0.00 12.24

( 2.59) 5.80

( 6.25)( 12.12)

10.56 ( 0.89)( 16.67)( 33.33)

10.34 15.07 8.15

76.00 74.60 64.80

798.00 1594.00 112.00 463.90

12.10 23.00

5.20 35.10

62.00 48.00 0.60 0.60

3.50 84.00 26.00

66.00 61.10 52.10

700.00 1170.00 102.00 380.10

11.30 20.00

4.20 29.00

51.50 40.50 0.40 0.40

2.70 56.00 20.00

52,932.00 69,885.00 65,798.80

825,375.80 1,274,604.00 16,470.20 229,506.80

248,714,033.90 2,427,539.30

1,551,893.00 3,418,880.50

13,891,416.00 1,312,279.60 3,206,356.60 707,175.60

8,211,650.50 293,124.20 72,888.20

742 1,104 1,146

1,089 855 152 499

21,378,348 113,757

312,331 107,047

256,157 31,228

6,050,444 1,425,336

2,471,716 3,693 3,045

18 8 20

56 14 11 11

1,512 303

103 169

203 59 319 78

620 30 27

90.00 90.00 75.00

999.00 1,740.00 125.00 510.00

14.80 30.00

6.70 45.30

81.00 52.40 1.20 1.20

6.70 91.90 33.00

49.00 51.00 38.10

611.00 1,010.10 98.00 341.00

11.30 18.90

3.90 28.50

46.50 40.00 0.40 0.40

2.60 45.00 17.40

SECURITY OPEN (Rs)

CLOSE (Rs)

CHANGE (%)

HIGHEST (Rs)

LOWEST (Rs)

TURNOVER (Rs)

SHARES (No)

TRADES (No)

HIGHEST (Rs)

LOWEST (Rs)

52 WEEKS

iq/l=ïm;a




wdrïNh iudma;sh


14

BANK FINANCE INSBEV FOOD TOBACCOCHEMICALS PHARMSCONSTRUCTION ENGDIVERSIFIEDFOOTWEAR TEXTILEHEALTH CAREHOTELS TRAVELSINVESTMENT TRUSTITLAND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER & ENERGYSERVICESSTORES SUPPLIESTELECOMTRADING

SECTOR

15,669.03 24,328.48 5,188.54 1,487.06 1,535.63

851.66 815.17

2,668.00 9,972.64

26.63 554.97

2,848.81 13,157.48 49,590.48

736.64 110.11

16,565.64 27,869.93

147.42 12,206.22

OPENING

15,912.19 24,335.39 5,179.98 1,535.01 1,593.93

881.66 808.05

2,668.97 9,390.44

26.08 554.94

2,856.80 13,000.44 50,765.67

721.11 109.30

15,959.38 29,847.21

147.11 12,056.72

CLOSING

16,280.87 24,455.13 5,435.65 1,661.80 1,608.73

956.22 830.65

2,688.35 10,356.38

29.98 570.96

2,977.06 13,351.73 50,765.67

749.68 112.08

16,652.29 29,847.21

153.69 12,597.18

HIGH

15,622.16 24,068.79 5,158.27 1,505.06 1,523.54

855.69 799.46

2,628.60 9,260.53

26.08 548.23

2,827.78 12,904.51 49,328.66

716.00 105.37

15,881.99 27,992.85

145.30 11,630.25

LOW

1.55 0.03-0.16 3.22 3.80 3.52-0.87 0.04-5.84-2.07-0.01 0.28-1.19 2.37-2.11-0.74-3.66 7.09-0.21-1.22

CHANGE %

MOVEMENT IN ASPI - BY SECTOR

**BASED ON PAYING COMPANIES OF THE SECTOR

ish¨ fldgia ñ, o¾Ylh fjkiaùu - lafIa;% jYfhka /

lafIa;% iudma;sh Wmßu wju fjki ]

midj;J Rl;b tpiyr;Rl;bfspy; khw;wq;fs; - Jiw mbg;gilapy;

Muk;gk; epiwT cah;e;j Fiwe;j mirT

f.jk iud.ïj, moku u; / Jiwfspy; fl;lzk; nrYj;Jk; fk;gdpfSf;F mikthf

Jiwfs;wdrïNh

15

01-NOV-201802-NOV-201805-NOV-201807-NOV-201808-NOV-201809-NOV-201812-NOV-201813-NOV-201814-NOV-201815-NOV-201816-NOV-201819-NOV-201821-NOV-201823-NOV-201826-NOV-201827-NOV-201828-NOV-201829-NOV-201830-NOV-2018

DATE

6,114.1 6,092.2 6,062.1 5,987.2 5,930.6 5,978.6 5,980.9 5,993.5 5,947.4 5,967.3 5,955.4 5,947.9 5,950.2 5,930.0 5,943.1 5,971.4 5,981.2 5,992.7 6,019.3

ASPI

1,501.7 1,913.7 4,128.9 1,310.6 1,078.8 1,284.7 424.7 6,682.1 729.2 135.8 346.6 299.6 594.1 580.8 736.7 460.8 409.3 745.9 1,424.2

EQUITY(MN)

-----

5,533.3 51.8 629.5

- 156.4

12,979.3--

902.9 722.7

20,182.6 9,540.4 990.7

-

TURNOVER(Rs.)GOVT.DEBT('000')

-------------------

53,096.5 43,515.8 35,679.1 21,194.8 16,251.9 22,630.2 11,712.0 281,634.6 13,461.3 3,820.2 20,273.1 10,625.1 12,216.5 17,593.7 93,409.3 9,184.0 14,291.1 15,888.0 18,263.6

12,324 10,021 4,230 4,179 3,189 5,146 3,892 3,913 4,717 2,605 3,169 2,619 2,681 2,214 2,525 2,806 3,381 3,488 4,130

2,868,419.4 2,858,138.6 2,844,007.2 2,808,878.0 2,782,311.8 2,804,851.4 2,805,933.3 2,811,848.0 2,790,180.6 2,799,555.0 2,793,968.7 2,790,433.1 2,791,511.3 2,782,029.1 2,788,168.9 2,801,463.8 2,806,037.2 2,811,453.5 2,823,947.2

SHARES TRADEDEQUITY ('000)

TRADESEQUITY (No.)

MARKET CAP.(Rs MN)CORP.DEBT('000)

MARKET PERFORMANCEfjf

Period

7,268,548,026 9,644,875,323 9,911,540,704 80,740,764,925 97,557,031,556TURNOVER (RS.)

4,572,356,137 6,156,733,212 9,032,625,475 71,478,941,980 106,254,413,589Purchases

9,964,739,915 13,133,017,433 10,790,455,932 90,002,587,870 88,859,649,523Sales

3,334 3,096 4,090 44,035 50,451TRADES

2,424 2,076 4,169 36,370 53,609Purchases

4,245 4,116 4,012 51,701 47,293Sales

76,729,723 123,462,036 221,736,828 1,036,875,951 1,872,949,416SHARES TRADED

54,934,368 78,287,283 221,626,644 939,392,862 1,997,554,159Purchases

98,525,079 168,636,789 221,847,012 1,134,359,041 1,748,344,674Sales

FOREIGN TRADING STATISTICS - EQUITYúfoaYSh .kqfokq ixLHd o;a; - fldgia

ld, mßÉfþoh

msßjegqu

ñ, § .ekSï

úlsKqï

.kqfokq

ñ, § .ekSï

ñ, § .ekSï

úlsKqï

úlsKqï

fldgia

ntspehl;L tpahghug; Gs;sptpguq;fs; -chpikg;gq;F /

fhyg;gFjp

Gus;T

nfhs;tdTfs;

tpw;gidfs;

tpahghuk;

nfhs;tdTfs;

tpw;gidfs;

gq;Ffs; tpahghuk;

nfhs;tdTfs;

tpw;gidfs;

11 - 2018 10 - 2018 11 - 2017 01-01-2018 -

30-11-2018

01-01-2017 -

30-11-2017

17

64,994,657,376 Foreign Companies

6,494,277,799 1,050,524,340

71,534,046,626 Local Companies 54,331,282,775

40,384,316,510 39,071,807,666

(23,959,026,154)

5,443,753,459

17,202,763,851

1,312,508,844

(18,515,272,695)Total Foreign

18,515,272,695 Total Local

Foreign Individuals

Local Individuals

PURCHASES (Rs.) SALES (Rs.)NET (PUR -

SALES)

88,953,683,529

14,537,096,051 161,493,143,044Purchases & Sales by Foreigners

4,572,356,137 71,488,935,175Purchases by Foreigners

9,964,739,915 90,004,207,870Sales by Foreigners

49,577,044,525 366,814,596,621Purchases and Sales (Market)

4,457,605,954 Foreign Companies 9,905,844,637

114,750,183 58,895,278

15,518,720,057 Local Companies 10,509,742,830

4,697,446,069 4,314,039,518

(5,448,238,683)

55,854,905

5,008,977,227

383,406,551

(5,392,383,778)Total Foreign

5,392,383,778 Total Local

Foreign Individuals

Local Individuals

PURCHASES AND SALES SUMMARY FOR THE MONTH

PURCHASES (Rs.) SALES (Rs.)NET (PUR - SALES)

(Rs.)

udih ;=< ñ,§ .ekSï yd úlsKqï idrdxYhkhjhe;j nfhs;tdT kw;Wk; tpw;gidfspd; RUf;fk;

ñ, § .ekSï úlsKqï Y+oaO w.h

úfoaYSh iud.ï

úfoaYSh mqoa.,hska

foaYSh iud.ï

foaYSh mqoa.,hska

uq¿ úfoaYSh

uq¿ foaYSh

nfhs;tdTfs; tpw;gidfs; NjwpaJ

ntspehl;L epWtdq;fs;

ntspehl;L jdpegHfs;

cs;ehl;L epWtdq;fs;

cs;ehl;L jdpegHfs;

ntspehl;L nkhj;jk;

cs;ehl;L nkhj;jk;

ckjdß udifha isg ñ,§ .ekSï yd úl=Kqï idrdxYh

ñ, § .ekSï úlsKqï Y+oaO w.h

úfoaYSh iud.ï

úfoaYSh mqoa.,hska

foaYSh iud.ï

foaYSh mqoa.,hska

uq¿ úfoaYSh

uq¿ foaYSh

khjhe;j nfhs;tdT kw;Wk; tpw;gidfspd; RUf;fk; /

nfhs;tdTfs; tpw;gidfs; NjwpaJ

ntspehl;L epWtdq;fs;

ntspehl;L jdpegHfs;

cs;ehl;L epWtdq;fs;

cs;ehl;L jdpegHfs;

ntspehl;L nkhj;jk;

cs;ehl;L nkhj;jk;

úfoaYslhska úiska l< ñ,§ .ekSï

úfoaYslhska úiska l< úlsKqï

úfoaYslhska úiska l< ñ,§ .ekSï yd úlsKqï

ñ,§ .ekSï yd úlsKqï ^fjf

CEYLON TOBACCO-N

JKH-N

COMMERCIAL BANK-N

DIALOG-N

NESTLE-N

HNB-N

DISTILLERIES-N

COLD STORES-N

SAMPATH-N

MELSTACORP-N

CARGILLS-N

HEMAS HOLDINGS-N

LION BREWERY-N

L O L C HOLDINGS-N

CEYLINCO INS.-N

SLT-N

C T HOLDINGS-N

CARSONS-N

A I A INSURANCE-N

ASIRI-N

PEOPLES LEASING-N

DFCC BANK PLC-N

SOFTLOGIC-N

NAT. DEV. BANK-N

TEEJAY LANKA-N

NATIONS TRUST-N

BUKIT DARAH-N

OVERSEAS REALTY-N

RICHARD PIERIS-N

CENTRAL FINANCE-N

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

23-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

187,323,751

1,387,528,658

945,709,403

8,143,778,405

53,725,463

395,451,248

4,600,000,000

95,040,000

280,902,248

1,165,397,072

255,999,927

574,951,592

80,000,000

475,200,000

20,000,000

1,804,860,000

201,406,978

196,386,914

30,749,370

1,137,533,596

1,579,862,482

265,097,688

1,192,543,209

210,317,117

701,956,580

238,664,673

102,000,000

1,243,029,582

2,035,038,275

218,661,027

1,409.90

160.50

117.60

11.30

1,699.70

215.10

16.90

724.80

237.50

53.40

200.00

89.00

555.00

88.00

2,000.00

21.90

176.80

165.00

990.00

22.30

15.90

94.00

20.20

107.90

32.10

90.00

205.40

16.70

10.00

91.80

264,107,756,534.90

222,698,349,609.00

111,215,425,792.80

92,024,695,976.50

91,317,169,461.10

85,061,563,444.80

77,740,000,000.00

68,884,992,000.00

66,714,283,900.00

62,232,203,644.80

51,199,985,400.00

51,170,691,688.00

44,400,000,000.00

41,817,600,000.00

40,000,000,000.00

39,526,434,000.00

35,608,753,710.40

32,403,840,810.00

30,441,876,300.00

25,366,999,190.80

25,119,813,463.80

24,919,182,672.00

24,089,372,821.80

22,693,216,924.30

22,532,806,218.00

21,479,820,570.00

20,950,800,000.00

20,758,594,019.40

20,350,382,750.00

20,073,082,278.60

COMPANY NAME INDEXED SHARES (NO)

PRICE (Rs) MARKET CAPITALIZATION (Rs)

MARKET CAPITALIZATION - END OF THE MONTH

BANK FINANCE INSBEV FOOD TOBACCOCONSTRUCTION ENGCHEMICALS PHARMSDIVERSIFIEDFOOTWEAR TEXTILEHOTELS TRAVELSHEALTH CAREINVESTMENT TRUSTITLAND PROPERTYMANUFACTURINGMOTORSOIL PALMSPOWER & ENERGYPLANTATIONSSTORES SUPPLIESSERVICESTELECOMTRADING

756,718,598,984.30 651,941,792,991.40 22,772,205,112.40 15,468,871,203.00 538,309,331,400.50 9,069,677,730.80

297,085,007,893.50 48,939,615,396.50 18,751,448,382.10 571,718,226.10

50,647,619,075.20 117,979,742,662.90 18,544,762,119.00 43,509,575,301.30 37,740,704,115.00 24,994,418,626.60 7,386,921,631.00 5,481,652,313.00

131,551,129,976.50 26,482,372,339.90

745,155,246,446.00 651,756,572,217.90 22,060,959,585.20 15,494,433,788.00 518,620,578,244.20 8,760,981,450.60

296,976,973,612.30 49,370,974,362.70 19,914,026,327.50 583,931,367.60

50,650,887,020.80 117,649,581,596.90 18,768,781,268.90 42,502,363,527.00 38,021,518,342.20 25,532,458,435.80 6,897,560,761.50 5,689,887,155.00

131,828,431,498.00 26,810,746,151.00

SECTOR MARKET CAP (Rs)AS AT 30-11-2018 31-10-2018

SECTOR MARKET CAPITALIZATION

DATE LASTTRADED

MARKET CAP (Rs)AS AT

fjf

AITKEN SPENCE-N

AHOT PROPERTIES-N

UNION ASSURANCE-N

CHEVRON-N

VALLIBEL ONE-N

TRANS ASIA-N

LB FINANCE-N

HNB-X

ACCESS ENG SL-N

COMM LEASE & FIN-N

LOLC FINANCE-N

CEYLON BEVERAGE-N

HAYLEYS-N

LANKA IOC-N

SEYLAN BANK-N

Softlogic Life-N

BROWNS-N

UNION BANK-N

DILMAH CEYLON-N

KEELLS HOTELS-N

SINGER SRI LANKA-N

COM.CREDIT-N

LANKA HOSPITALS-N

BRAC LNKA FNANCE-N

A.SPEN.HOT.HOLD.-N

ROYAL CERAMIC-N

SHALIMAR-N

SEYLAN BANK-X

AMANA BANK-N

EXPOLANKA-N

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

15-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

27-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

405,996,045

442,775,300

58,928,572

240,000,000

1,086,559,353

200,000,000

139,651,428

97,199,341

1,000,000,000

6,377,711,170

4,200,000,000

20,988,090

75,000,000

532,465,705

184,104,010

375,000,000

212,625,000

1,091,406,249

20,737,500

1,456,146,780

375,628,830

318,074,365

223,732,169

237,943,274

336,290,010

110,789,384

5,397,840

181,995,082

2,501,390,534

1,954,915,000

47.20

43.00

309.90

76.00

16.50

85.00

120.00

167.00

16.00

2.50

3.60

710.00

188.00

26.10

74.00

35.10

59.70

11.20

567.00

7.70

29.00

30.00

42.50

39.90

27.10

74.90

1,497.60

44.00

3.20

4.00

19,163,013,324.00

19,039,337,900.00

18,261,964,462.80

18,240,000,000.00

17,928,229,324.50

17,000,000,000.00

16,758,171,360.00

16,232,289,947.00

16,000,000,000.00

15,944,277,925.00

15,120,000,000.00

14,901,543,900.00

14,100,000,000.00

13,897,354,900.50

13,623,696,740.00

13,162,500,000.00

12,693,712,500.00

12,223,749,988.80

11,758,162,500.00

11,212,330,206.00

10,893,236,070.00

9,542,230,950.00

9,508,617,182.50

9,493,936,632.60

9,113,459,271.00

8,298,124,861.60

8,083,805,184.00

8,007,783,608.00

8,004,449,708.80

7,819,660,000.00




DATE LASTTRADED

fjf

MERCANTILE INV-N

PDL-N

UNITED MOTORS-N

BROWNS INVSTMNTS-N

ODEL PLC-N

TOKYO CEMENT-N

SUNSHINE HOLDING-N

INDO MALAY-N

COMMERCIAL BANK-X

CEYLINCO INS.-X

NAWALOKA-N

JETWING SYMPHONY-N

PAN ASIA-N

SENKADAGALA-N

LAUGFS GAS-N

HNB ASSURANCE-N

R I L PROPERTY -N

LMF-N

JANASHAKTHI INS.-N

CEYLON GUARDIAN-N

KOTMALE HOLDINGS-N

DIPPED PRODUCTS-N

ASIRI SURG-N

VALLIBEL-N

BROWNS CAPITAL-N

SELINSING-N

LVL ENERGY-N

SANASA DEV. BANK-N

ACL-N

DUNAMIS CAPITAL-N

08-DEC-2016

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

07-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

28-NOV-2018

30-NOV-2018

20-DEC-2016

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

30-NOV-2018

30-NOV-2018

27-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

3,006,000

66,000,000

100,900,626

3,720,000,000

272,129,431

267,300,000

149,554,103

4,811,400

65,013,174

6,414,480

1,409,505,596

502,188,559

442,561,629

65,227,555

335,000,086

50,000,000

800,000,000

39,998,000

226,526,153

82,978,868

31,400,000

59,861,512

528,457,545

747,109,731

1,368,000,000

5,678,247

582,278,117

56,308,252

119,787,360

122,997,050

2,580.30

115.00

75.00

2.00

26.00

26.10

46.30

1,300.00

96.00

964.60

4.30

12.00

13.60

90.00

17.40

113.90

7.00

140.00

24.50

66.50

174.90

85.00

9.60

6.60

3.60

830.30

8.00

78.40

36.10

35.10

7,756,381,800.00

7,590,000,000.00

7,567,546,950.00

7,440,000,000.00

7,075,365,206.00

6,976,530,000.00

6,924,354,968.90

6,254,820,000.00

6,241,264,704.00

6,187,407,408.00

6,060,874,062.80

6,026,262,708.00

6,018,838,154.40

5,870,479,950.00

5,829,001,496.40

5,695,000,000.00

5,600,000,000.00

5,599,720,000.00

5,549,890,748.50

5,518,094,722.00

5,491,860,000.00

5,088,228,520.00

5,073,192,432.00

4,930,924,224.60

4,924,800,000.00

4,714,648,484.10

4,658,224,936.00

4,414,566,956.80

4,324,323,696.00

4,317,196,455.00




DATE LASTTRADED

fjf

HOTEL DEVELOPERS-N

DOCKYARD-N

MORISONS-N

LANKA TILES-N

ALUMEX PLC-N

AMBEON CAPITAL-N

WATAWALA-N

VALLIBEL FINANCE-N

LANKA WALLTILE-N

AMBEON HOLDINGS-N

VIDULLANKA-N

SOFTLOGIC CAP-N

HAYCARB-N

PEOPLE'S INS-N

CDB-N

CEYLON INV.-N

E B CREASY-N

KINGSBURY-N

PIRAMAL GLASS-N

BPPL HOLDINGS-N

GRAIN ELEVATORS-N

GOOD HOPE-N

BIMPUTH FINANCE-N

GALADARI-N

KEELLS FOOD-N

COLOMBO LAND-N

TRADE FINANCE-N

SATHOSA MOTORS-N

NATIONS TRUST-X

KAHAWATTE-N

09-NOV-2011

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

30-NOV-2018

09-NOV-2018

45,226,100

71,858,924

5,808,290

53,050,410

299,302,840

1,002,724,815

200,962,555

58,863,350

54,600,000

356,869,666

837,785,465

688,160,000

29,712,375

200,000,000

46,299,223

99,451,059

2,535,458

242,000,000

950,086,080

306,843,357

60,000,000

3,883,782

107,733,344

500,829,564

25,500,000

199,881,008

56,800,400

6,033,622

39,082,463

79,889,805

94.80

58.30

720.90

78.00

13.80

4.10

20.10

68.00

72.90

11.10

4.70

5.70

132.00

19.50

83.90

38.00

1,490.00

15.60

3.90

11.80

59.90

902.60

32.10

6.80

132.50

16.40

57.00

534.50

82.00

40.00

4,287,434,280.00

4,189,375,269.20

4,187,196,261.00

4,137,931,980.00

4,130,379,192.00

4,111,171,741.50

4,039,347,355.50

4,002,707,800.00

3,980,340,000.00

3,961,253,292.60

3,937,591,685.50

3,922,512,000.00

3,922,033,500.00

3,900,000,000.00

3,884,504,809.70

3,779,140,242.00

3,777,832,420.00

3,775,200,000.00

3,705,335,712.00

3,620,751,612.60

3,594,000,000.00

3,505,501,633.20

3,458,240,342.40

3,405,641,035.20

3,378,750,000.00

3,278,048,531.20

3,237,622,800.00

3,224,970,959.00

3,204,761,966.00

3,195,592,200.00




DATE LASTTRADED

fjf

DIMO-N

TOKYO CEMENT-X

JOHN KEELLS-N

LANKA ASHOK-N

KELANI TYRES-N

DIALOG FINANCE-N

KANDY HOTELS-N

CIC-N

HARISCHANDRA-N

FORT LAND-N

SINGER FINANCE-N

KELANI VALLEY-N

FIRST CAPITAL-N

PRINTCARE PLC-N

THREE ACRE FARMS-N

RICH PIERIS EXP-N

AMAYA LEISURE-N

HUNTERS-N

AMF CO LTD-N

SWADESHI-N

C T LAND-N

NUWARA ELIYA-N

RENUKA HOTELS-N

HOTELS CORP.-N

LANKA VENTURES-N

MTD WALKERS-N

ORIENT FINANCE-N

RENUKA CITY HOT.-N

BAIRAHA FARMS-N

HAYLEYS FABRIC-N

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

27-NOV-2018

30-NOV-2018

30-NOV-2018

26-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

28-NOV-2018

26-NOV-2018

30-NOV-2018

14-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

8,876,437

133,650,000

60,800,000

3,620,843

80,400,000

72,233,816

577,500,000

72,900,000

1,919,600

180,000,000

202,074,075

34,000,000

101,250,000

85,966,670

23,545,000

11,163,745

53,994,979

5,145,000

5,608,355

149,333

81,250,000

2,186,040

40,297,530

180,030,942

50,000,000

167,647,568

148,018,370

7,000,000

16,000,000

207,740,888

350.00

23.00

50.10

820.00

36.70

40.30

5.00

39.50

1,499.50

15.40

13.50

80.20

26.50

30.20

103.90

215.40

44.40

460.30

400.00

*********

27.50

1,010.00

54.00

11.80

42.10

12.40

13.90

292.70

124.90

9.60

3,106,752,950.00

3,073,950,000.00

3,046,080,000.00

2,969,091,260.00

2,950,680,000.00

2,911,022,784.80

2,887,500,000.00

2,879,550,000.00

2,878,440,200.00

2,772,000,000.00

2,728,000,012.50

2,726,800,000.00

2,683,125,000.00

2,596,193,434.00

2,446,325,500.00

2,404,670,673.00

2,397,377,067.60

2,368,243,500.00

2,243,342,000.00

2,238,665,936.30

2,234,375,000.00

2,207,900,400.00

2,176,066,620.00

2,124,365,115.60

2,105,000,000.00

2,078,829,843.20

2,057,455,343.00

2,048,900,000.00

1,998,400,000.00

1,994,312,524.80




DATE LASTTRADED

fjf

ALLIANCE-N

TAL LANKA-N

EQUITY TWO PLC-N

SOFTLOGIC FIN-N

DURDANS-N

LEE HEDGES-N

HDFC-N

EAST WEST-N

BROWNS BEACH-N

ORIENT FINANCE-N

PRIME FINANCE-N

MALWATTE-N

RENUKA FOODS-N

ON'ALLY-N

C.W.MACKIE-N

PELWATTE-N

HATTON-N

PANASIAN POWER-N

SEYLAN DEVTS-N

ELPITIYA-N

KELANI CABLES-N

RENUKA HOLDINGS-N

LIGHTHOUSE HOTEL-N

RESUS ENERGY-N

NAMUNUKULA-N

KEGALLE-N

MERCHANT BANK-N

EDEN HOTEL LANKA-N

SERENDIB HOTELS-N

BOGALA GRAPHITE-N

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

19-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

25-JUN-2015

28-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

09-NOV-2011

29-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

27-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

27-NOV-2018

29-NOV-2018

33,696,000

139,637,494

31,000,000

67,928,384

25,527,272

25,602,730

64,710,520

138,240,000

129,600,000

115,625,000

79,200,000

202,792,331

117,960,106

17,500,770

35,988,556

67,976,891

236,666,671

500,000,000

147,964,860

72,866,428

21,800,000

89,034,626

46,000,000

58,390,263

23,750,000

25,000,000

165,717,222

105,600,000

75,514,738

94,632,904

57.20

13.30

59.60

26.90

71.00

68.70

27.10

12.50

13.10

14.40

21.00

8.20

14.00

92.80

44.40

23.50

6.60

3.10

10.40

20.90

69.20

16.00

30.80

24.00

58.50

55.10

8.00

12.20

17.00

13.30

1,927,411,200.00

1,857,178,670.20

1,847,600,000.00

1,827,273,529.60

1,812,436,312.00

1,758,907,551.00

1,753,655,092.00

1,728,000,000.00

1,697,760,000.00

1,665,000,000.00

1,663,200,000.00

1,662,897,114.20

1,651,441,484.00

1,624,071,456.00

1,597,891,886.40

1,597,456,938.50

1,562,000,028.60

1,550,000,000.00

1,538,834,544.00

1,522,908,345.20

1,508,560,000.00

1,424,554,016.00

1,416,800,000.00

1,401,366,312.00

1,389,375,000.00

1,377,500,000.00

1,325,737,776.00

1,288,320,000.00

1,283,750,546.00

1,258,617,623.20




DATE LASTTRADED

fjf

ARPICO-N

CONVENIENCE FOOD-N

AMANA TAKAFUL-N

RENUKA AGRI-N

ARPICO INSURANCE-N

ABANS FINANCIAL-N

MILLENNIUM HOUSE-N

SIERRA CABL-N

SWISSTEK-N

ANILANA HOTELS-N

AGSTAR PLC-N

TALAWAKELLE-N

FORTRESS RESORTS-N

PALM GARDEN HOTL-N

DANKOTUWA PORCEL-N

MADULSIMA-N

AUTODROME-N

COLOMBO CITY-N

LANKA CERAMIC-N

NATION LANKA-N

COMMERCIAL DEV.-N

LANKEM CEYLON-N

LANKA REALTY -N

SWARNAMAHAL FIN-N

ASIA ASSET-N

HAPUGASTENNE-N

BOGAWANTALAWA-N

ASIA CAPITAL-N

DOLPHIN HOTELS-N

MULTI FINANCE-N

28-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

21-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

21-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-JUN-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

30-NOV-2018

7,437,500

2,750,000

180,000,130

561,750,000

66,230,407

66,561,573

134,681,320

537,512,430

27,372,000

1,006,752,069

307,526,310

23,750,000

110,886,684

43,267,000

162,552,920

169,501,097

12,000,000

1,272,857

6,000,000

1,353,792,606

12,000,000

33,853,200

44,301,443

500,000,140

839,207,833

46,315,789

83,750,000

131,329,995

31,621,477

63,610,181

168.30

450.00

6.80

2.10

17.80

17.00

8.40

2.10

41.00

1.10

3.60

46.00

9.30

23.80

6.30

6.00

82.70

765.00

158.80

.70

75.00

26.50

19.50

1.70

1.00

18.10

9.90

6.30

26.00

12.90

1,251,731,250.00

1,237,500,000.00

1,224,000,884.00

1,179,675,000.00

1,178,901,244.60

1,131,546,741.00

1,131,323,088.00

1,128,776,103.00

1,122,252,000.00

1,107,427,275.90

1,107,094,716.00

1,092,500,000.00

1,031,246,161.20

1,029,754,600.00

1,024,083,396.00

1,017,006,582.00

992,400,000.00

973,735,605.00

952,800,000.00

947,654,824.20

900,000,000.00

897,109,800.00

863,878,138.50

850,000,238.00

839,207,833.00

838,315,780.90

829,125,000.00

827,378,968.50

822,158,402.00

820,571,334.90




DATE LASTTRADED

fjf

CITRUS HIKKADUWA-N

LAUGFS GAS-X

ENTRUST SEC-N

LANKA ALUMINIUM-N

CHEMANEX-N

REGNIS-N

ROYAL PALMS-N

MORISONS-X

TANGERINE-N

PEOPLE'S MERCH-N

CARGO BOAT-N

RENUKA CAPITAL-N

SINGER IND.-N

PEGASUS HOTELS-N

C M HOLDINGS-N

TEA SMALLHOLDER-N

CIC-X

MAHAWELI REACH-N

HAYLEYS FIBRE-N

UNION CHEMICALS-N

UDAPUSSELLAWA-N

SERENDIB HOTELS-X

CDB-X

CENTRAL IND.-N

CITRUS WASKADUWA-N

RAIGAM SALTERNS-N

DURDANS-X

SINGHE HOSPITALS-N

GUARDIAN CAPITAL-N

LOTUS HYDRO-N

30-NOV-2018

30-NOV-2018

04-JAN-2016

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

29-NOV-2018

29-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

30-NOV-2018

30-NOV-2018

26-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

29-NOV-2018

27-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

28-NOV-2018

204,782,354

52,000,000

33,000,014

13,702,823

15,750,000

11,267,863

50,000,000

1,742,490

20,000,000

67,500,000

10,200,036

173,798,500

10,000,380

30,391,538

15,200,000

30,000,000

21,870,000

47,066,447

8,000,000

1,500,000

19,398,850

36,011,056

8,005,984

19,768,428

201,746,915

282,207,320

8,345,454

398,225,895

25,833,808

109,088,112

4.00

15.40

24.00

57.70

49.90

68.00

15.10

432.20

37.40

10.60

70.10

4.10

69.00

22.60

45.00

22.00

30.10

13.50

78.30

400.00

30.90

16.40

73.00

29.40

2.80

2.00

67.10

1.40

21.20

5.00

819,129,416.00

800,800,000.00

792,000,336.00

790,652,887.10

785,925,000.00

766,214,684.00

755,000,000.00

753,104,178.00

748,000,000.00

715,500,000.00

715,022,523.60

712,573,850.00

690,026,220.00

686,848,758.80

684,000,000.00

660,000,000.00

658,287,000.00

635,397,034.50

626,400,000.00

600,000,000.00

599,424,465.00

590,581,318.40

584,436,832.00

581,191,783.20

564,891,362.00

564,414,640.00

559,979,963.40

557,516,253.00

547,676,729.60

545,440,560.00




DATE LASTTRADED

fjf

E - CHANNELLING-N

MASKELIYA-N

SERENDIB LAND-N

AMANA LIFE-N

EASTERN MERCHANT-N

ASIA SIYAKA-N

KOTAGALA-N

KELSEY-N

CEYLON TEA BRKRS-N

LANKEM DEV.-N

SINHAPUTHRA FIN-N

LAXAPANA-N

S M B LEASING-N

CITRUS LEISURE-N

HUNAS FALLS-N

CFT-N

LANKA CEMENT-N

SAMSON INTERNAT.-N

MARAWILA RESORTS-N

RAMBODA FALLS-N

CIT-N

LAKE HOUSE PRIN.-N

ORIENT GARMENTS-N

SIGIRIYA VILLAGE-N

HORANA-N

BERUWALA RESORTS-N

AGALAWATTE-N

BANSEI RESORTS-N

CFI-N

HOTEL SIGIRIYA-N

30-NOV-2018

30-NOV-2018

14-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

06-SEP-2018

26-NOV-2018

30-NOV-2018

30-NOV-2018

30-NOV-2018

12-NOV-2018

13-JAN-2016

27-NOV-2018

28-NOV-2018

30-NOV-2018

27-NOV-

11 / 2018(MM/YYYY) · debt trading statistics corporate debt tom spot board 1 16 121,400 396,046...

Documents

Transcript of 11 / 2018(MM/YYYY) · debt trading statistics corporate debt tom spot board 1 16 121,400 396,046...