27-12-2016 PRICE INDICES Prv.Day Intra day trading of ASPI 6,202 · 2016-12-29 · 6,202.83...

6,202.83 6,216.56

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

8,198.38 8,216.53

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

27-12-2016

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

111,217,567

95,248,998

85,047,369

15,968,569

26,170,198

Volume of Turnover (No.)

Domestic

Foreign

3,428,874

3,248,956

179,918

Trades (No.)

Domestic

Foreign

1,509

1,334

175

MARKET CAPITALIZATION (Rs.)

2,654,335,633,722

111,217,567

0

(9.65)

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,659,515,388,061

0Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 449,450

EQUITY FUNDS

449,450

449,450

449,450

0

0

50,500

50,500

0

5

5

0

ñ, o¾Yl / tpiyr;Rl;bfs;

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

iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/

ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh / murJiw fld;fs;

fjf

S M B LEASINGSEYLAN BANKMADULSIMABLUE DIAMONDSADAM INVESTMENTSAMANA BANKKEELLS FOODASIA CAPITALPAN ASIAHOTEL SIGIRIYA

Company VWAPrev. Close

0.70 92.90 7.50 1.60 1.90 3.90

163.00 8.20

19.50 100.00

VWADays Close

Change(Rs.)

0.10 7.10 0.50 0.10 0.10 0.20 6.00 0.30 0.70 3.50

Change%

16.67 8.28 7.14 6.67 5.56 5.41 3.82 3.80 3.72 3.63

TOP 10 GAINERS

MULLERSBROWNS CAPITALMULTI FINANCEHARISCHANDRACEYLINCO INS.ODEL PLCMARAWILA RESORTSSoftlogic LifeLOLC FINANCEALUFAB

Company

1.20 1.20

14.30 2700.20 1336.10

23.50 2.30

19.80 2.70

37.30

VWAPrev. Close

1.10 1.10

13.20 2500.00 1249.20

22.20 2.20

19.00 2.60

36.00

VWADays Close

Change(Rs.)

(0.10)(0.10)(1.10)

(200.20)(86.90)(1.30)(0.10)(0.80)(0.10)(1.30)

Change%

(8.33)(8.33)(7.69)(7.41)(6.50)(5.53)(4.35)(4.04)(3.70)(3.49)

TOP 10 LOSERS

0.60 85.80 7.00 1.50 1.80 3.70

157.00 7.90

18.80 96.50

6,202.83 6,216.56 6,894.50ASPI 6,867.62 5,862.35 (10.03)

Today Previous Day Year Open Year Highest Year Lowest Year Change %

High Low No of Shares

Turnover(Rs.)

No ofTrades

0.70 93.00 7.60 1.60 1.90 4.00

164.90 8.20 19.50 100.00

0.60 88.00 7.10 1.60 1.90 3.80

163.00 8.00 19.00 100.00

26,795 302,900

100 1,110 5,500

36,002 740

11,000 136 490

17,746.50 28,122,644.40

752.50 1,776.00 10,450.00 140,308.00 120,631.40 90,198.00 2,634.00 49,000.00

75523384423

1.10 1.20 13.20

2500.00 1449.00 22.20 2.30 19.00 2.60 37.80

1.10 1.10 12.60

2500.00 1210.20 22.00 2.20 19.00 2.60 36.00

800 26,977 1,002

200 125

2,467 123,443

500 216,793

954

880.00 29,675.00 13,225.20 500,000.00 156,155.00 54,307.40 281,715.50 9,500.00

563,661.80 34,347.60

243137

163

458

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by

හිමිකම් නිකුතුව chpik toq;fy;

සමාගම fk;gdp

සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා සභා

රැස්වීම/ශ ොටස් ශෙදා දීම tpNrl

nghJf;$l;lk;

දිනය jpfjp

ශ ොටස් ලොදීශේ ලිපිය නිකුත් කිරීම xJf;fYf;fhd

fbjk; mDg;Gjy;

හිමි ේ නිකුතුව ගනුශදනුවීම

ආරේභ වන

දිනයgq;Fcupikfs;

th;j;jf Muk;gj;jpfjp

ප්රතික්ෂශෂේපය nghWg;gspj;jy

පිළිගැනීම සහ ශගවීම සඳහා

අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;g

Lk; ,Wjpj;jpfjp.

හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී කකොටස ්හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ.

ලාභාාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;


ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)

අවසාන /

අන්තර් ාලීන

,Wjp / ,ilf;fhy

ශ ොටස් හිමියන්ශේ

රැස්වීම gq;FjhuH $l;lk;

දිනය jpfjp

ශගවීම සිදු රන

දිනය nfhLg;gdTj;

jpfjp

සමාගකම් වයවස්ාාිතයක ී ිශකශ යකයන් සඳහන් කර කනොමැති ිශකටකදී ලාභාාංශ සාමානය සම්ුතතියිනන්

ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

දිනය සඳහා නිකේෙනයන් එළකෙන දිනක දී කගිශය යුතු ශවනස්කිරීම

Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk;

3

සාංචිය ප්රාේීකරකර ය %yjdkhf;fy;


සමානුපායයtpfpjhrhuk

මහා සභා රැස්වීම / කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;

දිනය Jpfjp

සාංචිය ප්රාේීණීකර ය කකොටස ්කවළඳකපොකළ අනුමැතියට යටත් කේ. කකොටස ්ලැයිස්තුගය ිනරීම හා නිකුත් ිනරීම ප රතිපත්ති අනුකූලව මහා සභා රැස්වීමකදී කකොටස් හිමියන්කේ අනුමැතිය ලබාගැකරමට යටත් කේ. %yjdkhf;fy;> nfhOk;G gq;Fg;gupth;j;jidapd; nfhs;if mDkjpf;F mikthdf gq;Ftoq;fy; kw;Wk; gl;bay;gLj;jy; Nghd;wd nghJ $l;lj;jpy; gq;Fj;jufHfspd; mDkjpf;F mikthdJ

කකොටස් නැවය කෙදීම gq;Fg;gfph;T


ිශකශ ය මහා සභා රැස්වීම tpNrl

nghJf;$l;lk;

කකොටස් නැවය කෙදීම/Fwpj;j jpdj;jpy; gq;Fupik tpfpjhrhu mbg;gilapy; gq;Fg;gfph;T

ගනුකෙනු අත්හිටුවන කාලයth;j;jfk;

,ilepWj;jg;gLk;; fhy vy;iy

නැවය ගනුකෙනු ආරම්භ කරන දිනය th;j;jf Muk;gj;jpfjp

කකොටස් නැවය කෙදීම මහා සභා රැස්වීමකදී කකොටස් හිමියන් ිශසින් ලබාකෙන අනුමැතියට යටත් කේ./ gq;Fg;gfph;T> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjp

/කකොටස් ප්රතිමිලදී ගැකරම/ gq;Ffspd; kPs;nfhs;tdT

සමාගමfk;gdpapd; ngau

ප්රතිකමිලදී ගැනීම ශ ොටස සදහා

මිල (රු)kPs;nfhs;tdT tpiy

සමානුපාතයmsT

ප්රතිකමිලදී ගැනීම සදහා ආරේභය

ලෙන දිනයkPs;nfhs;tdTf;fhd

nfhilKidtpd; Muk;g jpfjp

ප්රතිකමිලදී ගැනීම සදහා අවසාන

හිමි ේ ලෙන දිනයkPs;nfhs;tdTf;fhd

nfhilKidtpd; KbTj; jpfjp

4

කඩකළ පුවරුව /kPWNthu; gl;bay; gyif


ුතලින්ම ක්රියාත්මක වූ දිනය

khw;wg;gl;l jpfjp

කහ තුව fhuzk;

ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;

සමාගම fk;gdp වලාංගු දිනය

nry;YgbahFk; jpfjp

ශහේතුව fhuzk;

5

කවකළඳකපොළ ගනුකෙනු ිනරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs සමාගම fk;gdp

වලාංගු දිනය nry;YgbahFk;

jpfjp


කවකළඳකපොළ ගනුකෙනු ිනරීම යාවකාලිකව අත්හිටුවා ඇති සමාගම් tpahghuk; jw;fhypfkhf epWj;jp itf;fg;gl;Ls;s fk;gdpfs

සමාගම fk;gdp වලාංගු දිනයnry;YgbahFk; jpfjp


ලැයිස්තුගත සමාගම-වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;fs


දිනය jpfjp

ස්ාානය ,lk;

කේලාව Neuk;

ලැයිස්තුගත සමාගේ - විශ ේෂ මහා සභා රැස්වීේ පිළිෙඳ

නිශේදනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock


දිනය jpfjp

ස්ාානය ,lk;

කේලාව Neuk;

6

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /

අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs

නිකේෙනය mwptpj;jy;

දිනය jpfjp

7

ශ ොටස් කවකළඳශපොළ චක්රශේඛ / සුරැකුේපත් සහ ිශනිමය ශ ොමියන් සභාකේ නිකයෝග /

අනාවරණයන් gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;

සාාංගමික අනාවර යන් fk;gdpfspd; ntspg;gLj;jy;fs;

ලැයිස්තුගය සමාගම්වල අීයක්ෂයකවරුන්කේ හා ප්රීාන ිශීායක

නිලීාරීන්කේ ගනුකෙනු අනාවර යන් பட்டியற்படுத்தப்பட்ட கம்பனிகளின்; இயக்குனர்கள் மற்றும் பிரதான நிறைவேற்று அதிகாரிகளின் பரிமாற்ைங்கள் ததாடர்பான தேளிப்படுத்தல்கள்

අීයක්ෂයක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs;

ඉල්ලා අස්වීම්/ gjtptpyfy

පත්වීම් / epakdq;fs

නිකේෙනය mwptpj;jy;

දිනය jpfjp


විෂය tplak; නිශේදනය ලැබුන දිනය

mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp


අධ්ය්ෂෂ ශේ නම ,af;Feh; ngaH

අධ්ය්ෂෂ තනතුශර් සව්භාවය ,af;Feh; gjtpapd; jd;ik නිශේදනය ලැබුන දිනය

mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp

ගනුශදනුශේ

ස්වභාවය gwpkhw;wj;jpd;

jd;ik

අීයක්ෂයකකේ නම ,af;Feh; ngaH

යනතුර Gjtp



jpfjp

අීයක්ෂයකකේ නම ,af;Feh; ngaH

යනතුර Gjtp



jpfjp

8

Share Prices and Trends 27-12-2016/

MAIN BOARD MAIN BOARD

17,990 123 190

2,300 210

9,000 320 100

1,873 250

1,333 451 500 480

22,000 400 450

10,990 2,100 1,400 6,137

120 298 100 196 461 200 100

50,500

1,200 200 140

8,043 110 110 100 100 144 228 767 100

1,001 991 479 100 200 146 728

6,269 110

1,000 3,599

33,483 119 625 286

6,000 130 100

1,000 6,801

300 1,200

100

140 1,430 2,000

253 1,000

160 700 500

7,173 500

3,000 300

2,008 1,925 1,700

13,400 4,000

100 600 200 200 500 110 513 400

1,000 586 260 600

8,047 1,500 1,000

200 1,000 4,200

1,223,309 728

1,100 1,080

100 2,500 2,230

200 101

2,708 400

1,079 4,921

ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLAITKEN SPENCEALLIANCEALUFABALUFABASIA ASSETASIA ASSETASIA ASSETASIA ASSETASIA CAPITALASIRIASIRIASIRI SURGAUTODROMEBROWNSBROWNS BEACHBROWNS BEACHBROWNS BEACHC T HOLDINGSC T LANDCANDOR OPP FUND[U.0000]CARGILLSCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECEYLINCO INS.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCITRUS LEISURECOLD STORESCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDOCKYARDDOCKYARDDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEDEN HOTEL LANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHARISCHANDRAHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHDFCHEMAS HOLDINGSHEMAS HOLDINGS

24.70 24.90 24.80 24.70 24.80 24.70 60.00 59.90 59.80 64.00 63.00 36.00 36.00 1.50 1.40 1.50 1.40 8.20

26.40 26.50 10.70 76.00 84.00 20.70 20.20 20.50

120.00 53.20 8.90

194.40 69.90 68.10 68.00 99.00 98.00

1,210.20 49.00 49.80

797.00 797.00 800.00 158.00 158.10 159.00 158.90 158.50 159.00

9.50 750.00 144.00 143.80 143.90 144.00 143.50 144.00 143.00

142.50 141.60 141.60 141.50 141.60 141.70 141.60

7.10

120.10 120.00 10.40 10.50 75.00 75.50 22.80 22.70 22.80 13.60 6.30

25.30 25.50 25.30 25.10 25.00 24.90 18.90 11.10 82.60 82.70 83.90 82.00 81.50 81.10 81.00 81.30 81.20 81.10 81.00 81.10 81.50

2,500.00 265.00 266.00 15.00 15.20 15.30 15.20 15.30 15.10 15.00 15.30 80.00 80.00 48.40 98.50 98.00

0.30

1.00

0.30

0.70

0.10

6.00

0.40

1.40

0.10

1.70

0.20 0.20

0.80

1.70

1.90

1.90

0.20 0.10

0.10

0.10 200.20

53222421312412311341335111315

213621111311

1216311362113172

63123151

65133173

13331333

132122112231222521114242312512

10321

Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds

XD XD XD XD XD XD

iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk

fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 9



1,000 24,482

490 6,327 1,714

100 453

7,927 126 542 110

7,219 55,039 11,751

200 2,860

550 8,499

772 110

5,915 2,630 1,329

294 200 300 530 827

2,449 500 263

10,599 2,000 9,547

500 101 101 100 360 997 100

1,836 100

1,850 143

1,500 1,300 1,397 1,200 1,604

10,655 200 500 100 100 100

1,800 3,670

230 7,980 1,305 1,005 1,000 1,890 3,655

200 700 850 100 600

6,000 2,014

100 9,670 4,663

200 800

33,000 100 200

20,000 100

10,490 100

3,700 10,000

120 1,000

10,785 690

22,035 17,600

351 1,920

75,000 370

1,000 84,652 10,100 16,695 46,200

1,225 130 280

1,000 684

1,750 2,000

286 404

1,054 668

HEMAS HOLDINGSHNB[X.0000]HOTEL SIGIRIYAJANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKAHAWATTEKANDY HOTELSKEELLS HOTELSKEGALLEKEGALLEKELANI TYRESKELANI TYRESKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALALANKA ALUMINIUMLANKA CENTURYLANKA CENTURYLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOC

LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKEM DEV.LAUGFS GASLAUGFS GAS[X.0000]LB FINANCELOLCLOTUS HYDROMERCHANT BANKMERCHANT BANKMTD WALKERSMULLERSNATION LANKANATIONS TRUSTNATIONS TRUSTNAWALOKAPAN ASIAPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSRADIANT GEMSREGNISRENUKA AGRIRENUKA FOODSRENUKA FOODSRICHARD PIERISS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANK

98.10 190.00 100.00 16.50 16.60

148.50 150.00 145.00 144.60 144.50 144.20 144.10 144.00 145.00 144.10 144.00 143.90 143.80 143.70 143.60 143.50 143.60 143.50 143.40 143.30 143.20 143.40 143.20 143.10 143.20 143.10 143.00 143.10 143.00 143.10 30.60 37.00 37.90 6.70

10.50 47.10 47.00 60.20 60.10 15.20 15.00 9.20 9.00 9.00

79.20 11.60 11.60 64.00 64.50 30.80 30.60

30.50 30.50 30.40 30.40 30.40 30.30 30.40 30.30 30.40 30.80 30.50 3.70

32.90 31.00

125.00 73.00 6.70

13.80 13.70 40.60 1.10 1.30

79.00 78.10 4.40

19.50 3.00

19.10 19.00 17.70 17.80 17.70 17.80 17.90 5.40 5.30

26.10 131.70

2.90 19.00 19.40 8.00 0.60 0.70 0.30

260.00 258.20 258.20 258.10 258.00 257.10 257.00 257.10 102.50 102.00 101.50

3.50

0.50

0.90

0.10

0.90

0.10

0.70

0.30

0.40

0.10

0.90

1.50

0.20

0.10

0.50

0.20

0.20 0.30 0.10

1.90

0.10

0.10

2.90

1836311

293625

69112

153

2162

124441332

1214

151

181111121411254233914111

814366329314114231

1031262111215221835413

1421

21254

534152112

112

Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds

iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk




DIRI SAVI BOARD

200 1,354 3,558 1,495

100 1,500 5,538

180 249,478 40,935 5,195

100

200

110

130

2,090

20,165

305

8,510

400

138

100 4,800

900 5,000

121,001 160 100

1,000 1,110 1,000 9,000

510 200

3,100 1,215

100 460 100

15,861 100

2,647

200 1,400 4,515 2,000

17,934

990

1,350

436

100 100 100

5,000 110

1,760 1,000

32,400 200

1,020 24,800

40,000 500

5,000 1,000 2,000

14,000 5,500

35,290 100

11,905 1,000

25,000 10,000 13,200 5,500 1,000 3,299 4,000 1,451

1,500

2,000 24,974 23,200

200 577

2,000 150 100 438

9,916 400

25,000 656 180

SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESOFTLOGICSWISSTEKTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.[X.0000]TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]

TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION ASSURANCEUNION BANKUNION BANKUNION BANKUNION BANKUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVIDULLANKA

ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALADAM CAPITALADAM INVESTMENTSALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA TAKAFULANILANA HOTELSASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSCHILAW FINANCECHILAW FINANCECITRUS KALPITIYACOM.CREDITCOM.CREDITCOM.CREDITCOM.CREDITCOMM LEASE & FINE - CHANNELLINGELPITIYAFORTRESS RESORTS

101.70 102.00 88.00 89.00 88.00 89.50 90.00 90.20 93.00 93.00 59.00

58.80

58.70

58.60

58.50

58.10

58.00

57.80

58.00

59.00

59.80

13.60 14.00 3.30 3.40 3.30

18.30 13.40 67.80 43.00 42.60 42.50 42.90 42.80 42.70 42.60 42.70 42.60 42.80 43.00 6.80 3.00

59.50 59.10 59.00 50.60

50.50

50.30

50.40

50.50

143.10 15.10 15.30 15.00 15.20 86.00 8.70 8.60 8.70

61.00 5.40

35.10 35.60 36.00 35.90 35.80 1.40 1.90

20.00 20.20 20.00 3.80 3.90 3.90 0.80 1.80 2.30 2.20 2.30 1.20

1.10

1.10 1.10 1.30

20.50 20.40 3.60

57.10 57.30 57.10 57.00 3.40 7.00

18.80 14.90

7.20

1.00

0.10

0.30 0.40

0.20

0.10

0.40

0.80

0.10

0.20

0.10

1.10

1.20

1.00

1.00

0.10

0.10 0.10

1.60

14632241

17166

1

1

2

2

5

16

2

7

2

3

111284113112111111411

1431

2

1

2

1

1114242

15237

4111153

316151321124

2

127

121213

124531

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades 1,061

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



DIRI SAVI BOARD

DEFAULT

200

6,901

2,000

100

100

500

100

300 500 110 734

216,793 20,696

101,350

300

21,734

15,406 1,000 2,300

167 100 900 500 100 376 300

11,301 1,000

197 50,000

500 5,990

122 350 100 200

9,100

1,110 1,000

FORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSFORTRESS RESORTSGUARDIAN CAPITALGUARDIAN CAPITALHVA FOODSKEELLS FOODLOLC FINANCEMACKWOODS ENERGYMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMILLENNIUM HOUSEMULTI FINANCEODEL PLCODEL PLCROYAL PALMSROYAL PALMSSERENDIB ENG.GRPSERENDIB ENG.GRPSERENDIB ENG.GRPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSUMMIT FINANCESWARNAMAHAL FINSoftlogic LifeTESS AGROTESS AGROVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE

BLUE DIAMONDSLANKA CEMENT

14.10

14.00

13.90

13.60

13.30

13.20

13.10

36.00 36.50 6.00

163.00 2.60 3.00

2.30

2.20

2.20

7.00 13.20 22.00 22.20 24.00 23.00 6.30 6.20 6.30 5.50 5.40 5.60

26.00 1.50

19.00 1.30 1.40

18.50 19.40 19.00 18.50

1.60 5.70

0.80 0.10

0.10

0.10

0.20

0.10

0.80

0.10

0.10

0.20

1.30

0.50

0.20

0.80

1

10

2

1

1

2

1

1133

452

9

1

5

324313311312173121123

31

Qty

Qty

Security

Security

Price

Price

(+)

(+)

(-)

(-)

Trds

Trds

Total Trades

Total Trades

229

4

iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs;

gpizaq;fs;

m%udKh

m%udKh

msT

msT

ñ,

ñ,

tpiy

tpiy

.kqfokq

.kqfokq

tpahghuk

tpahghuk

uq¿ .kqfokq

uq¿ .kqfokq

/

/

tpahghu nkhj;jk;

tpahghu nkhj;jk;


BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE

MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECHILAW FINANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCESENKADAGALASINHAPUTHRA FIN

3,040,997 143,264

1,852 512,170,041 122,860,551 25,415,420 3,469,731 5,020,544

271,040 227,847

13,470,866

252,944,130 62,350,379 2,453,944

35,327,848 89,979,190

306,314 9,310,543 3,891,844

162,830,737 883,511

2,917,051 1,056,119

161,770,578 27,193,068 54,139,502 60,638,569

963,666 105,905,579

346,360 40,231,950 92,133,323 29,645,628 2,612,899

10,224,194 9,805,968

835,207 2,465,216

73,467 33,110

864,910,704 299,482

11,375 10,136

708,349,125 1,275

3,389,585 1,999,999 1,572,218

33 1,910

0 2,828

51,430 117,046,355

32,630 3,518,490

10 20,600

5,308,517 1,260,370

30,749,370 32,400,000 7,437,500

839,207,833 131,329,995 216,758,888

6,414,480 20,000,000 8,005,984

46,299,223 57,212,653

833,459,894 265,097,688 101,250,000 83,058,692

330,756,782 50,000,000 64,710,520

544,500,198 475,200,000 50,000,000

138,514,284 165,717,222 753,489,783 165,185,506 230,607,283 295,041,086 200,000,000

1,579,862,482 67,500,000

614,066,101 1,191,766,772

176,981,069 42,061,577

175,977,401 168,983,009 165,333,334 100,000,000 57,966,232 58,928,572

1,091,406,249 41,550,600

22,462,039 55,467,978

1,250,695,267 500,000,000

1,800,001,296 20,000,000 66,230,407 5,608,355

107,733,344 105,752,566 33,901,337 46,519,243

318,074,365 6,377,711,170 2,800,000,000

3,006,000 148,018,370 65,227,555 62,958,930

280.10 63.00

179.80 1.40 8.20

98.10 736.00

1,249.20 62.10 68.00

115.00

142.00 120.00 24.90

190.00 222.40 58.80 48.40 16.50 73.00 41.90

125.00 13.70 1.30

158.30 78.40 19.50 19.00 17.90 16.20 0.30 0.70

257.40 102.00 92.90 58.10 18.30 3.00 6.80

143.30 15.00 61.00

13.20 35.90 3.90 1.40 0.80

12.00 459.90 56.80 9.30

20.40 10.50 57.00 3.40 2.60

2,580.30 13.40 90.00 16.00

Company Name ForeignHolding

Qty

IssuedQuantity

23/12/1627/12/1621/12/1627/12/1627/12/1627/12/1627/12/1627/12/1623/12/1627/12/1627/12/16

27/12/1627/12/1627/12/1627/12/1627/12/1623/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/16

27/12/1627/12/1627/12/1627/12/1627/12/16

27/12/1627/12/1627/12/1609/12/1427/12/1615/12/1627/12/1627/12/1627/12/1608/12/1627/12/1620/12/1623/12/16

Last Traded

Date

ClosingPrice

Daily Movements Equity on 27-12-2016

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

279.00 63.00 165.10 1.40 8.20 98.00 760.00 1449.00 62.00 68.00 115.00

141.60 120.10 25.00 190.00 223.00 59.30 48.40 16.60 75.00 41.50 125.00 13.70 1.30

158.00 78.10 19.50 19.00 17.90 18.90 .30 .70

257.10 102.00 93.00 59.80 18.30 3.00 6.80

143.10 15.20 61.00

12.60 35.80 3.90 1.40 .80

22.35 12.00 460.00 55.50 9.40 20.40 10.50 57.00 3.40 2.60

2580.30 13.60 90.00 15.90

8,612,898,537 2,122,848,000 1,337,262,500 1,174,890,966 1,076,905,959

21,264,046,913

24,984,000,000

3,148,347,164

118,351,304,948 31,811,722,560 2,521,125,000

73,560,308,317 2,940,000,000 3,131,989,168 8,984,253,267

34,689,600,000 2,095,000,000

17,456,428,500 2,270,325,941

979,536,718 26,148,865,600 18,079,610,987 5,753,301,177 3,800,000,000

28,279,538,428 1,093,500,000

834,236,740 45,554,927,161 4,290,280,854

16,348,300,553

3,025,600,012

394,170,378 8,444,464,368

16,371,093,735 2,534,586,600

296,498,915 1,991,300,410 4,877,711,541

700,000,000 1,440,001,037

0 794,764,884

2,579,282,465 6,119,253,939

983,498,864 691,587,275 488,452,052

18,130,238,805 21,684,217,978 7,280,000,000 7,756,381,800 1,983,446,158 5,870,479,950 1,007,342,880

30,316,700 30,580,884 7,375,802

839,207,830 130,908,444 197,678,209

6,111,682 18,800,159 7,903,561

45,188,319 56,344,517

825,440,851 262,320,868 100,148,247 76,136,611

326,762,055 48,550,604 63,482,625

539,823,921 471,458,530 49,857,498

138,144,540 165,117,971 752,130,200 163,734,067 229,929,171 283,734,612 200,000,000

1,579,383,547 66,755,269

609,042,461 1,181,962,783

169,439,754 34,226,789

171,029,382 167,080,384 165,116,627 94,391,400 49,678,130 58,275,864

1,085,592,583 41,514,200

22,354,487 55,152,185

483,359,144 499,865,000

1,617,787,283 20,000,000 66,230,403 5,513,942

84,179,678 105,674,886 33,901,337 46,517,498

317,676,753 6,377,711,170 2,800,000,000

3,006,000 147,992,140 61,481,975 59,617,640

0.00 63.00 0.00 1.50 8.20

100.00 760.00 1449.00

0.00 69.90 115.00

144.00 120.10 25.50 190.00 223.00 0.00 48.40 16.60 75.00 41.50 125.00 13.80 1.30

158.00 80.00 19.50 19.10 17.90 0.00 0.30 0.70

261.00 105.00 93.00 59.80 18.40 3.00 6.80

144.00 15.30 61.00

13.20 37.00 4.00 1.40 0.90 0.00 12.00 460.00 55.50 0.00 20.50 0.00 57.30 3.40 2.60 0.00 13.60 0.00 0.00

0.00 63.00 0.00 1.40 8.00 98.00 760.00 1210.20

0.00 68.00 115.00

141.50 120.00 24.90 190.00 223.00 0.00 48.40 16.50 73.00 41.50 125.00 13.70 1.30

158.00 78.10 19.00 19.00 17.70 0.00 0.30 0.60

257.00 101.50 88.00 57.80 18.30 3.00 6.50

143.10 15.00 61.00

12.60 35.10 3.80 1.20 0.80 0.00 12.00 460.00 55.50 0.00 20.40 0.00 57.00 3.40 2.60 0.00 13.50 0.00 0.00

0 83979

0 32750 90198 40603 3800

156155 0

577318 3450

7865029 195620 586017

4651580 2453

0 19360

132848 147397

249 750000 197329 42900 1580

23920 2634

72210 401160

0 13860 17747

1908360 378495

28122644 2172236

2946 7941 687

17190 79712 62220

13225 1709707 140308

25 10605

0 480

2300 1998

0 15871

0 604517

1360 563662

0 136

0 0

iud.fï kufk;gdp ngaH

,Wjp tpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)SUMMIT FINANCESWARNAMAHAL FINTRADE FINANCE

CIFL (TS)ENTRUST SEC (DS)VANIK INCORP PLC (+) (DS)

BAIRAHA FARMSCARGILLSCOLD STORESTEA SERVICESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)HARISCHANDRAKOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)

CEYLON BEVERAGEHVA FOODSKEELLS FOODLUCKY LANKA[X.0000]LUCKY LANKARAIGAM SALTERNS

CICCIC[X.0000]CHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONSMORISONS[X.0000]LANKEM CEYLONMULLERSUNION CHEMICALS (+)

PC PHARMA (TS)STANDARD CAPITAL

CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]

ACCESS ENG SL

5,000 1,376,961

188,411 144,086,375

96,196 2,759,415

25,100

152,500 21,500

4,030,431

504,368 15,074,260 9,215,458

128,962 182,234,555

76,469 72,087,170

10,942 3,350

10,057,924 29,603,475 51,562,121 80,991,757 28,841,654

493,423 23,787

5,118,616

4,768,880 713,500 155,568

1,071,013 856,300

5,793,200

666,483 1,409,787

185,522 1,743,588

10,602 73,947 17,551 48,744

3,946,300 10,242

65,300 3,806,671

15,753,001

456,214

58,204,563

6,707,650 688,160,000 59,070,988

375,000,000 22,500,000

500,000,140 56,800,400

83,426,733 33,000,014 65,481,650

16,000,000 224,000,000 95,040,000 20,000,000

187,323,751 2,750,000

300,000,000 959,800

31,400,000 39,998,000 80,000,000 53,725,463

561,750,000 117,960,106

4,773,346 30,000,000 23,545,000

20,988,090 66,428,660 25,500,000 24,000,000

176,028,410 282,207,320

72,900,000 21,870,000 15,750,000 29,712,375

666,562 5,808,290 1,742,490

24,000,000 283,000,000

1,500,000

101,000,020 5,540,828

50,495,900

10,751,200

1,000,000,000

9.50 5.60

34.00 19.00 26.00 1.50

27.00

1.40 24.00

178.30 194.40 750.00 610.50 800.20 300.00 237.10

2,500.00 60.10

120.10 479.50

2,042.30 2.90

19.30 19.70 24.00

137.80

650.50 6.00

163.00 1.50 3.30 2.00

88.00 68.00 60.00

149.00 320.00 321.60 339.20 60.00 1.10

510.20

0.40 80.10

8.90

90.00

24.70


Qty

IssuedQuantity

27/12/1627/12/1627/12/1627/12/1627/12/1627/12/1604/12/14

19/10/1604/01/16

27/12/1627/12/1627/12/1622/12/1627/12/1622/12/1630/09/1627/12/1623/01/1523/12/1627/12/1622/12/1627/12/1627/12/1619/12/1622/12/1623/12/16

27/12/1627/12/1627/12/1621/12/1623/12/1627/12/16

22/12/1622/12/1616/12/1627/12/1623/12/1627/12/1625/11/1623/12/1627/12/1620/12/16

28/01/1622/12/16

27/12/16

09/12/16

27/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

9.10 5.60 34.50 19.00 26.00 1.50 27.10

1.20 25.00 .00

180.90 194.40 746.20 635.00 810.00 300.00 240.00 2500.00 60.10 121.00 476.00 2030.00

2.90 19.40 16.00 24.00 137.80

650.00 6.00

164.90 1.50 3.30 2.10

88.00 67.00 60.00 149.00 328.00 326.10 254.40 60.00 1.10

500.00

.40 80.10

8.90

90.00

24.70

3,853,696,000 2,008,413,592 7,125,000,000

585,000,000 750,000,210

1,533,610,800

116,797,426 792,000,336 52,385,320

2,852,800,000 43,545,600,000 71,280,000,000 12,210,000,000

149,896,465,550 825,000,000

71,130,000,000 2,399,500,000 1,887,140,000 4,803,759,800

38,360,000,000 109,723,513,085

1,629,075,000 2,276,630,046

720,000,000 3,244,501,000

13,652,752,545 398,571,960

4,156,500,000

580,893,753 564,414,640

6,415,200,000

945,000,000 4,427,143,875

213,299,840 1,867,946,064

1,440,000,000 311,300,000 765,300,000

40,400,008 443,820,323

24,700,000,000

5,774,070 687,023,157 53,409,620

374,906,190 22,498,700

500,000,140 56,800,400

82,642,607 32,900,014 61,877,977

15,811,139 220,192,302 90,143,350 19,977,857 12,278,941 2,697,190

297,123,009 940,367

31,299,216 33,640,752 79,963,120 53,168,623

525,002,920 117,567,112

4,772,852 29,703,456 23,468,396

19,116,781 66,354,729 25,427,330 24,000,000

176,028,410 281,553,920

71,625,321 21,286,140 15,491,840 29,311,515

596,139 5,506,250 1,614,120

20,522,866 279,276,581

1,242,240

101,000,020 5,356,372

50,495,900

10,690,200

999,430,760

9.10 5.60 34.50 19.00 26.50 1.50 0.00

0.00 0.00 0.00

180.90 194.40 750.00 0.00

811.00 0.00 0.00

2500.00 0.00 0.00

476.00 0.00 2.90 19.50 0.00 0.00 0.00

650.00 6.00

164.90 0.00 0.00 2.10

0.00 0.00 0.00

149.00 0.00

326.10 0.00 0.00 1.10 0.00

0.00 0.00

8.90

0.00

24.90

9.10 5.40 34.50 19.00 26.00 1.50 0.00

0.00 0.00 0.00

177.10 194.40 746.00 0.00

797.00 0.00 0.00

2500.00 0.00 0.00

476.00 0.00 2.90 19.00 0.00 0.00 0.00

650.00 6.00

163.00 0.00 0.00 2.10

0.00 0.00 0.00

149.00 0.00

326.10 0.00 0.00 1.10 0.00

0.00 0.00

8.90

0.00

24.70

9 68275

552 9500 6165

75000 0

0 0 0

1952 233280

4736813 0

993317 0 0

500000 0 0

9996 0

217500 26528

0 0 0

3250 660

120631 0 0 2

0 0 0

5960 0

1631 0 0

880 0

0 0

449450

0

736446


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

CONSTRUCTION AND ENGINEERING

DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DOCKYARD (+)LANKEM DEV.MTD WALKERS

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

ADAM CAPITALADAM INVESTMENTS (+)BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE

CEYLON LEATHERHAYLEYS FABRIC

ODEL PLC

ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)

SINGHE HOSPITALS

A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELSSERENDIB HOTELS[X.0000]SIGIRIYA VILLAGE

38,692,855 540,711

154,201,033

128,465,755 29,186,852 39,710,816 5,998,995

1,382,658,420 2,798,085

169,840,237 720,571,912

1,456,145,036 49,473,862 50,878,732

885,062

3,100,450 3,041,079 7,976,385

29,563,863 384,600

8,360,636

178,170 2,616,158

300,411

428,604,814 187,083 203,104 157,054

4,431,056 66,561,634

2,200

2,950,744 107,330

7,599,346 2,738,933 1,066,105

356,752 188,062 562,660

459,700,275 12,537,225

146,667 4,378

11,606,264 34,136,134

67,746 37,788

17,607,129 8,433,266

27,454

71,858,924 60,000,000

167,647,568

405,996,045 183,097,253 196,386,914 122,997,050

1,954,915,000 75,000,000

572,711,383 1,387,467,137 2,035,038,275

779,000,000 135,140,986 180,000,000

252,000,242 449,276,200

1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353

34,234,069 207,740,888

272,129,431

1,137,533,596 528,457,545

8,345,454 25,527,272

1,409,505,596 223,732,169

398,225,895

336,290,010 51,876,976

442,775,300 129,600,000 171,825,201 96,650,427 31,621,477

105,600,000 500,829,564

2,046,645,686 5,859,000 5,625,000

1,456,146,780 47,066,447 43,267,000 7,000,000

75,514,738 36,011,056

9,000,000

75.20 3.70

40.60

64.00 120.00 178.00 22.80 6.30

266.00 98.10

143.30 8.00

13.40 46.60 18.90

1.40 1.90 1.10 1.30 4.50

18.50

70.00 15.30

22.20

26.50 10.70 69.30 87.40 4.40

64.50

2.00

44.00 65.10 56.80 20.50 19.00 9.50

38.10 13.60 11.10

100.00 49.70 10.50 20.80 30.00

298.00 24.00 21.00

60.00


Qty

IssuedQuantity

27/12/1627/12/1627/12/16

27/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/16

27/12/1627/12/1627/12/1627/12/1621/12/1627/12/16

21/12/1627/12/16

27/12/16

27/12/1627/12/1622/12/1622/12/1627/12/1627/12/16

23/12/16

23/12/1622/12/1623/12/1627/12/1627/12/1627/12/1621/12/1627/12/1627/12/16

27/12/1607/12/1627/12/1622/12/1627/12/1621/12/1621/12/1627/12/16

27/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

75.50 3.70 40.60

63.50 120.00 174.00 22.80 6.30

266.00 98.10 143.10 8.10 13.40 46.60 18.90

1.40 1.90 1.10 1.30 4.40 18.50

70.00 15.30

22.20

26.50 10.70 69.20 87.40 4.40 64.50

2.00

44.00 69.20 56.80 20.50 20.00 9.50 39.90 13.60 11.10 .00

100.00 50.00 10.50 19.00 29.30 298.00 24.00 22.90

59.00

5,403,791,085 222,000,000

6,806,491,261

25,983,746,880 21,971,670,360 34,956,870,692 2,804,332,740

12,315,964,500 19,950,000,000 56,182,986,672

198,824,040,732 16,280,306,200 10,438,600,000 6,297,569,948 3,402,000,000

352,800,339 853,624,780

1,504,800,000 4,836,000,000 4,512,261,668

20,101,348,031

2,396,384,830 3,178,435,586

6,041,273,368

30,144,640,294 5,654,495,732

2,231,083,573 6,201,824,622

14,430,724,901

796,451,790

14,796,760,440 3,377,191,138

25,149,637,040 2,656,800,000 3,264,678,819

918,179,057 1,204,778,274 1,436,160,000 5,559,208,160 4,287,434,280

585,900,000 279,562,500

15,289,541,190 978,982,098

1,298,010,000 2,086,000,000 1,812,353,712

540,000,000

71,417,542 59,960,799

167,489,804

404,252,595 176,675,387 194,109,194 122,761,189

1,954,865,000 65,093,246

571,981,346 1,376,678,780 1,948,165,625

779,000,000 112,095,786 177,523,255

252,000,142 449,276,200

1,362,971,900 3,719,471,117 1,002,716,958 1,085,932,353

34,085,870 207,533,525

271,879,231

1,117,865,488 505,584,232

8,181,703 24,405,064

1,363,129,290 221,392,349

398,225,895

334,985,693 51,247,817

111,217,787 129,262,458 170,608,099 96,544,443 30,586,243

105,182,438 444,574,743

2,010,255,697 3,795,972 5,481,348

590,595,601 45,846,325 42,416,547 6,915,069

50,220,809 21,929,338

8,962,366

76.50 3.70 40.60

64.00 120.00 178.00 22.80 6.30

266.00 98.50 150.00 8.10 13.40 0.00 18.90

1.40 1.90 1.20 1.30 0.00 19.40

0.00 15.30

22.20

26.50 10.70 0.00 0.00 4.40 64.50

0.00

0.00 0.00 0.00 20.70 20.00 9.50 0.00 13.60 11.20 0.00

100.00 0.00 10.70 0.00 29.30 0.00 0.00 22.90

59.00

75.00 3.70 40.60

63.50 120.00 174.00 22.70 6.30

260.10 98.00 143.00 8.00 13.40 0.00 18.90

1.40 1.90 1.10 1.30 0.00 18.50

0.00 15.00

22.00

26.40 10.70 0.00 0.00 4.40 64.00

0.00

0.00 0.00 0.00 20.20 20.00 9.50 0.00 13.60 11.10 0.00

100.00 0.00 10.50 0.00 29.30 0.00 0.00 22.90

59.00

90140 3145 8120

17270 24000 4430

190854 18900

1390003 686640

19325414 677767

1340 0

1890

19600 10450 29675 30160

0 180565

0 18470041

54307

92540 65666

0 0

88000 38450

0

0 0 0

15562 1000 6916

0 6800 6772

0 49000

0 11565

0 29 0 0

23

177


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARDDIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

TAL LANKATANGERINEKANDY HOTELSKINGSBURYNUWARA ELIYATRANS ASIA

ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYAMARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSCITRUS WASKADUWA

MIRAMAR (TS)

E - CHANNELLING

PC HOUSE (TS)

ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]

CITGUARDIAN CAPITAL

C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE

EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP

HUEJAY

116,260,722 65,356

69,355,900 899,774 34,273 84,073

140,203,091 27,336,269 12,431,943

20,245 87,959

2,064,685 128,520 355,050

2,688,825 229,958 203,471 205,926

348,085

963,104

2,065,432

20,550 7,341,665 4,589,756

90,752 3,018,209 3,052,641 7,275,587 1,595,249

59,166 329,024

802,678 110,008 41,734

73,200,318 25,237

110,899,789 326,614 49,866

810,437,180 90,397

70 1,270,756

96,835

123,782 38,155,653 1,255,344

1,454

139,637,494 20,000,000

577,500,000 242,000,000

2,003,870 200,000,000

493,308,514 53,728,000

600,000,000 57,573,897

161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000

110,886,684 201,746,915

2,750,000

122,131,415

343,400,001

12,657,555 82,978,868 99,451,059 6,500,000

349,367,119 5,120,546

89,034,626 12,856,830

6,500,000 25,833,808

48,750,000 10,200,036 13,379,850

199,881,008 12,000,000

138,240,000 17,429,274 17,500,770

887,878,273 66,000,000

360,000 147,964,860 12,000,000

31,000,000 134,681,320 32,383,250

1,800,000

25.20 59.90 6.70

15.00 1,460.00

86.50

1.80 9.30 1.10

12.90 3.60 2.20

30.10 23.80 23.10 53.10 13.90 4.20

61.90

7.00

0.10

28.50 105.00 49.80 69.50 11.60

355.00 20.90 18.00

88.00 36.50

53.20 89.50 7.70

25.00 75.00 13.20 54.20 55.00 20.14 71.90

1,661.20 14.00 14.30

47.60 7.00 6.30

40.00


Qty

IssuedQuantity

27/12/1623/12/1627/12/1627/12/1615/12/1623/12/16

27/12/1627/12/1627/12/1622/12/1627/12/1627/12/1622/12/1623/12/1627/12/1623/12/1627/12/1623/12/16

24/02/15

27/12/16

28/01/16

27/12/1627/12/1627/12/1621/12/1627/12/1623/12/1623/12/1614/12/16

22/12/1627/12/16

27/12/1621/12/1623/12/1627/12/1623/12/1622/12/1623/12/1623/12/1627/12/1623/12/1609/12/1627/12/1622/12/16

16/12/1627/12/1627/12/16

06/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

25.30 59.90 7.00 15.00

1460.00 93.90

1.80 9.40 1.20 12.90 3.60 2.20 30.60 23.80 23.00 53.10 13.10 4.30

61.90

7.00

.10

28.50 112.00 50.00 69.50 11.60 379.90 20.90 18.00

88.00 36.50

53.20 88.10 7.70 26.00 75.00 13.20 54.20 56.50 19.90 78.10

1399.90 14.00 14.30

55.00 7.00 6.30

40.00

3,518,864,849 1,198,000,000 3,869,250,000 3,630,000,000 2,925,650,200

17,300,000,000

887,955,325 499,670,400 660,000,000 742,703,271 580,320,036 501,600,000 914,785,294 476,000,000

1,155,000,000 2,442,600,000 1,541,324,908

847,337,043

170,225,000

854,919,905

34,340,000

360,740,318 8,712,781,140 4,952,662,738

451,750,000 4,052,658,580 1,817,793,830 1,860,823,683

572,000,000 942,933,992

2,593,500,000 912,903,222 103,024,845

4,997,025,200 900,000,000

1,824,768,000 944,666,651 962,542,350

25,034,615,781 4,745,400,000

598,032,000 2,071,508,040

171,600,000

1,475,600,000 942,769,240 204,014,475

72,000,000

135,954,478 19,120,317

543,822,405 240,854,210

1,944,169 199,403,397

489,508,514 53,728,000

595,247,561 21,302,339

161,000,009 227,737,510 30,222,402 19,993,400 49,232,386 45,555,800

110,751,806 201,746,913

1,678,198

121,766,848

342,981,695

12,337,249 81,000,067 96,819,307 6,472,991

349,217,043 4,849,730

89,008,358 12,855,441

6,475,551 25,792,487

47,895,714 10,115,407 9,088,600

159,891,900 11,869,366

137,529,508 17,237,802 6,973,590

887,217,750 64,962,476

240,092 143,042,838 11,649,467

30,861,970 132,910,720 32,383,215

1,798,147

25.30 0.00 7.00 15.20 0.00 0.00

1.90 9.40 1.20 0.00 3.60 2.30 0.00 0.00 24.00 0.00 14.90 0.00

0.00

7.50

0.00

28.50 112.00 50.00 0.00 12.00 0.00 0.00 0.00

0.00 36.50

53.20 0.00 0.00 26.00 0.00 0.00 0.00 0.00 19.90 0.00 0.00 14.00 0.00

0.00 7.00 6.30

0.00

25.30 0.00 6.70 15.00 0.00 0.00

1.80 9.40 1.10 0.00 3.60 2.20 0.00 0.00 23.00 0.00 13.10 0.00

0.00

7.00

0.00

28.50 112.00 49.00 0.00 11.60 0.00 0.00 0.00

0.00 36.00

53.20 0.00 0.00 26.00 0.00 0.00 0.00 0.00 19.90 0.00 0.00 13.60 0.00

0.00 7.00 6.20

0.00

1518 0

2545 24674

0 0

9919 94

3404 0

7200 281716

0 0

23100 0

140516 0

0

175075

0

1425 10080 14866

0 125930

0 0 0

0 29050

5320 0 0

52 0 0 0 0

199 0 0

68908 0

0 107842

6139

0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

TOUCHWOOD (DS)

ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)RICH PIERIS EXPROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]

AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBOGALA GRAPHITE (+)

BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)

C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS

BUKIT DARAHGOOD HOPEINDO MALAYSELINSINGSHALIMAR

3,330,747

204,924 4,371,364

86,767 11,162,716

995,126 585,129

36,668,313 63,383,042 8,906,529 5,303,990

17,046 460,310

4,074,068 7,768,746

13,862 4,571,187

699,386 37,261

2,016,474 594,835,509

297,608 151,453 140,687

10,177,120 115,129

7,022,840 11,570 4,795

741,028 321,652,693 51,019,005 35,559,605

0 3,250

2,795,530 85,570,873

29,194,799 777,605 501,352 36,440

689,144 125,178

1,027,595 4,403

18,285 57,320,266

21,654,216 6,780,946 6,842,329 6,806,873 5,776,390

106,905,600

5,110,560 119,787,360

4,212,500 41,161,913 12,058,200 19,768,428 60,000,000

240,000,000 162,552,920 59,861,512 8,000,000

21,800,000 80,400,000 13,702,823 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891

950,086,080 85,966,670 11,267,863 11,163,745

110,789,384 4,232,771

537,512,430 3,846,300

130,666 27,372,000

698,592,840 222,750,000 111,375,000

17,473,690 307,526,310 299,302,840 94,632,904

206,601,782 194,633,623 173,510,748 54,916,656

15,200,000 8,876,437 3,620,843 6,033,622

12,000,000 100,900,626

102,000,000 6,871,307 6,998,400 6,940,080 6,940,080

2.60

103.50 59.80

219.80 6.30

36.00 49.00 81.50

158.80 7.10

80.10 80.00

127.90 60.10 79.20

123.50 95.90 96.50 10.10

5.30 35.00

131.70 221.00 115.10 90.10 3.30

145.50 13,500.00

67.80 43.00 59.00 50.50

5.00 4.50

20.00 14.30

1.60 0.50 5.70 7.00

86.40 581.00

1,056.10 298.70 76.00 86.00

273.10 1,635.00 1,429.60 1,349.80 2,298.20


Qty

IssuedQuantity

11/03/14

22/12/1627/12/1627/12/1623/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1627/12/1619/12/1627/12/1627/12/1621/12/1619/12/1622/12/1627/12/16

27/12/1620/12/1627/12/1623/12/1623/12/1622/12/1627/12/1614/12/1628/11/1627/12/1627/12/1627/12/1627/12/16

29/05/1523/12/1627/12/1627/12/16

27/12/1622/12/1627/12/1613/01/16

21/12/1623/12/1623/12/1623/12/1627/12/1627/12/16

27/12/1627/12/1615/12/1627/12/1615/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

2.50

102.00 59.80 220.00 6.30 36.90 49.00 81.50 159.00 7.10 80.10 80.00 130.00 60.10 79.20 122.60 95.50 98.60 10.70 .00 5.30 35.00 131.80 223.90 115.00 90.10 3.30

172.00 10500.00

67.80 43.00 59.00 50.50

5.00 4.90 20.00 15.00

1.60 .50 5.70 7.00

87.00 600.00 1056.10 319.90 76.00 86.00

280.00 1599.70 1100.00 1300.00 1730.10

277,954,560

528,942,960 7,163,284,128

925,907,500 259,320,052 434,095,200 968,652,972

4,890,000,000 38,112,000,000 1,154,125,732 4,794,907,111

640,000,000 2,788,220,000 4,832,040,000 1,085,263,582 3,705,000,000 5,087,534,319 5,268,900,000

393,900,000 1,597,456,939 5,035,456,224 3,008,833,450 1,483,977,557 2,467,187,645

12,751,858,098 381,372,667

1,773,791,019 559,636,650

1,763,991,000 1,855,821,600

30,039,492,120 13,142,250,000

1,383,868,395 5,986,056,800 1,353,250,527

330,562,851

989,011,264 384,416,592

1,313,280,000 5,157,209,897 3,823,972,292 1,802,242,891

912,000,000 8,677,453,836

27,856,200,000 11,234,586,945 10,004,912,640 9,367,719,984

15,949,691,856

106,098,694

4,928,787 117,360,062

1,837,905 41,032,066 11,922,604 19,357,966 59,908,226

239,783,900 162,423,660 59,485,202 7,540,325

20,890,739 78,788,666 13,528,284 29,791,710 52,662,124 53,228,920 38,903,343 46,704,635

924,633,004 82,119,180 11,143,157 11,072,170

109,402,274 3,794,493

219,763,410 3,766,218

118,242 27,189,975

698,592,840 219,820,165 111,132,206

17,473,690 307,520,810 299,302,840 91,704,704

193,123,281 191,894,869 31,117,355 54,901,056

14,488,908 8,488,099 1,063,257 5,962,798

11,884,400 92,831,702

95,360,581 6,546,134 6,421,832 6,734,011 6,940,080

0.00

0.00 60.40 220.00 0.00 37.80 49.00 84.50 159.00 7.10 80.10 82.50 0.00 60.30 79.20 0.00 0.00 0.00 10.70 0.00 5.40 0.00

139.00 0.00 0.00 0.00 3.40 0.00 0.00 67.80 43.00 59.50 50.60

0.00 0.00 20.20 15.00

1.60 0.00 5.90 0.00

0.00 0.00 0.00 0.00 76.00 86.00

280.00 1599.70

0.00 1300.00

0.00

0.00

0.00 59.80 220.00 0.00 36.00 49.00 81.00 158.00 7.10 80.10 80.00 0.00 60.10 79.20 0.00 0.00 0.00 10.70 0.00 5.30 0.00

131.70 0.00 0.00 0.00 3.30 0.00 0.00 67.80 42.50 59.00 50.30

0.00 0.00 20.00 15.00

1.60 0.00 5.70 0.00

0.00 0.00 0.00 0.00 76.00 86.00

280.00 1599.70

0.00 1299.90

0.00

0

0 137860

1100 0

34348 98

1214961 489759

710 160

229134 0

120220 127037

0 0 0

21 0

212269 0

255572 0 0 0

419273 0 0

67800 1399459 361025

1147226

0 0

945920 150

1776 0

5706 0

0 0 0 0

9120 151360

1400 15997

0 25999

0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE (+)MALWATTE[X.0000] (+)MASKELIYANAMUNUKULATALAWAKELLE (+)WATAWALA

SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MET. RES. HOL. (TS)UDAPUSSELLAWA (+)

AGALAWATTE (+)

LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

MACKWOODS ENERGY

CEYLON PRINTERSKALAMAZOOLAKE HOUSE PRIN.MERC. SHIPPINGPARAGON

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS

COLOMBO CITYE B CREASYGESTETNERHUNTERS

DIALOG (+)SLT (+)

BROWNSC.W.MACKIE

70,891 118,761 490,250

2,487,810 940,840 609,656 482,444 288,681

4,419,132 170,652 930,690 573,077 58,370

3,806,346

1,250,000 3,155,499

10,862,227 6,968,561 3,805,949

4,149,850

415,039,318 1,192,473 6,854,617

37,514 152,754,054

626,459 18,156,878

281,208,690

3,114,130

130,110 1,007 7,431

1,393,821 158,860

2,041,169 164,785 217,191

45,425 11,782

1,507,040 4,483,310

7,635,843,550 812,531,617

6,351,768 316,103

23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000

169,501,097 202,792,331 20,250,660 53,953,489 23,750,000 23,750,000

236,666,670

21,300,000 72,866,428 46,315,789 17,264,802 19,398,850

25,000,000

532,465,705 335,000,086 52,000,000

109,088,112 500,000,000 58,390,263

747,109,731 747,153,790

100,000,000

600,170 50,000

2,937,245 2,844,990 1,000,280

260,000,000 114,000,000 60,800,000

1,272,857 2,535,458 2,657,812 5,145,000

8,143,778,405 1,804,860,000

70,875,000 35,988,556

12.80 9.80

17.90 37.40 47.00 59.30 9.00 7.50 2.90 2.80 7.20

65.10 31.00 19.10

18.80 16.00 28.10 18.70

17.50

30.40 32.90 31.00 6.70 3.00

22.30 8.60 5.40

3.00

55.00 804.80 130.00 70.10 52.00

2.30 4.00

57.00

880.00 1,250.00

120.00 410.00

10.50 34.50

84.00 53.00


Qty

IssuedQuantity

27/12/1623/12/1615/12/1627/12/1627/12/1620/12/1627/12/1627/12/1623/12/1623/12/1622/12/1621/12/1621/12/1623/12/16

27/12/1619/12/1631/12/1523/12/16

20/12/16

27/12/1627/12/1627/12/1627/12/1627/12/1622/12/1627/12/1627/12/16

27/12/16

22/12/1623/12/1623/12/1615/12/1627/12/16

27/12/1622/12/1622/12/16

19/12/1615/12/1616/12/1619/12/16

27/12/1627/12/16

27/12/1627/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

12.90 9.80 18.70 37.90 47.00 59.30 9.00 7.60 2.90 2.80 7.20 65.00 31.00 19.10

45.50 18.80 16.00 28.50 18.70

17.10

30.50 33.00 31.00 6.70 3.00 22.30 8.70 5.40

3.00

55.00 820.00 130.00 62.60 61.50

2.30 4.00 57.00

880.00 1380.00 110.00 410.00

10.50 35.00

84.00 52.10

302,545,446 820,750,000 447,500,000

2,987,878,707 1,175,000,000 2,016,200,000

360,000,000 1,271,258,228

588,097,760

388,465,121 1,546,125,000

736,250,000 4,520,333,397

0 1,369,888,846

741,052,624 485,140,936 362,758,495

437,500,000

16,186,957,432 11,021,502,829

730,890,350 1,500,000,000 1,302,102,865 6,425,143,687 4,034,630,466

300,000,000

33,009,350 40,240,000

381,841,850 199,433,799 52,014,560

598,000,000 456,000,000

3,465,600,000

1,120,114,160 3,169,322,500

318,937,440 2,109,450,000

85,509,673,253 62,267,670,000

5,953,500,000 1,907,393,468

22,011,833 79,944,757 23,325,022 77,846,638 23,465,409 32,351,501 34,990,114

167,428,177 183,660,838 18,250,660 52,345,821 22,127,298 21,947,453

101,832,605

21,293,000 69,832,947 44,273,405 17,146,508 18,608,752

23,233,886

530,098,305 334,431,800 51,554,200

109,010,112 499,013,400 58,160,136

698,550,312 746,441,464

100,000,000

568,550 47,357

2,431,599 2,840,216

906,620

260,000,000 113,792,700 60,526,721

1,168,745 2,503,150 2,262,752 5,082,532

8,135,511,441 1,801,089,137

64,039,124 35,729,199

12.90 0.00 0.00 37.90 47.10 0.00 9.40 7.60 0.00 0.00 0.00 0.00 0.00 0.00

0.00 18.80 0.00 0.00 0.00

0.00

30.80 33.00 31.00 6.70 3.00 0.00 8.70 5.40

3.00

0.00 0.00 0.00 0.00 61.50

2.30 0.00 0.00

0.00 0.00 0.00 0.00

10.50 35.00

84.00 52.10

12.90 0.00 0.00 30.60 46.30 0.00 9.00 7.10 0.00 0.00 0.00 0.00 0.00 0.00

0.00 18.80 0.00 0.00 0.00

0.00

30.30 32.90 31.00 6.70 3.00 0.00 8.60 5.40

3.00

0.00 0.00 0.00 0.00 61.50

2.20 0.00 0.00

0.00 0.00 0.00 0.00

10.40 35.00

84.00 52.10

129 0 0

10618 91469

0 36386

753 0 0 0 0 0 0

0 12333

0 0 0

0

722704 4148

18600 670

31470 0

289080 133920

62088

0 0 0 0

5904

18758 0 0

0 0 0 0

23457 175

25032 729


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

TRADINGMAIN BOARD

DIRI SAVI BOARD

DEFAULT

CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMSSINGER SRI LANKA (+)

TESS AGRO[X.0000]TESS AGRO

402,450 13,401,520

133,005 638,949

108,685,690

701,500 10,151,766

140,196,000 117,446,000

833,560 2,400,000

125,209,610

40,000,000 280,000,000

5.40 6.30

68.00 26.20

124.40

1.30 1.30


Qty

IssuedQuantity

23/12/1627/12/1627/12/1627/12/1623/12/16

21/12/1627/12/16

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

5.40 6.20 71.00 26.90 121.00

1.30 1.40

757,058,400 739,909,800 56,682,080 62,880,000

15,576,075,484

364,000,000

131,146,832 100,294,880

764,970 1,450,536

123,823,709

39,962,256 276,869,710

0.00 6.50 71.00 26.90 0.00

0.00 1.40

0.00 6.20 71.00 26.10 0.00

0.00 1.30

0 356 994

10479 0

0 7959

(+) - December Companies


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf

Sector Statistics

BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING

Sector

15,612.45 21,288.66 6,427.95

95.96 2,513.58 1,568.15

921.05 991.95

3,013.46 12,447.32

40.56 603.22

4,283.68 15,202.65 71,044.86

627.66 142.29

17,492.86 27,143.69

165.25 15,735.50

Today

15,631.88 21,400.87 6,438.73

95.96 2,534.45 1,571.94

942.51 995.58

3,016.85 12,334.66

40.56 603.98

4,285.79 15,204.34 71,044.86

624.12 143.17

17,492.86 27,143.69

165.25 15,691.33

Previous

22,439.71 32,895.14 9,311.77

3,837.13 1,819.57 1,217.93 1,212.76 3,545.69

13,847.96 48.71

822.08 6,917.80

21,660.49 85,248.02

905.86 178.09

30,078.70 29,743.54

214.21 18,720.82

Today

22,467.63 33,068.53 9,327.39

3,868.99 1,823.97 1,246.31 1,217.20 3,549.68

13,722.63 48.71

823.11 6,921.21

21,662.89 85,248.02

900.76 179.19

30,078.70 29,743.54

214.21 18,668.27

Previous

45,235,395 6,843,929

8,471 449,450 837,851

22,608,957 18,524,348

284,656 592,507 181,351 175,075 188,459

6,024,358 160,480 43,396

151,686 1,244,080

24,662 0

23,632 45,550

Value

953,522 86,224

845 50,500 32,063

322,714 1,233,734

30,237 151,331 12,096 25,010 21,419

285,593 1,880

35 7,026

113,569 8,395

0 2,258 6,894

Volume

447 60 4 5

25 367 28 14 84 19 6

16 178

7 16 29

103 6 0 5

17

Trades

Price Index Total Return Index Turnover

103,648,291 3,345,345 1,436

Holdings in CDS

Quantity Market Value (Rs.)

Total

Domestic

Foreign

80,932,864,286

59,909,162,757

21,023,701,529

2,468,009,458,280

1,717,674,059,062

750,335,399,218

0

0

0

Today

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-JUL-2012

1,046,300

10,600

3

Prv.Day

23-DEC-2016

lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;

ñ, o¾Ylhtpiyr;Rl;b

uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b

msßjegquGus;T

wo,d;W

mQ¾j ÈkKd;dH

wo,d;W

mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH

.kqfokq

úfoaYSh / ntspehL

foaYSh / cs;ehL

tl;=j / nkhj;jk;

m%udKhmsT

fjf


ALLIANCE

ALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICO

ARPICO

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

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

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

CDBCDBCDB

CDB

CDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCE

CENTRAL FINANCEFIRST CAPITAL

BBB

BBB

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

BB-

BB-

AA

AA

AA

AA

AA

AAAAAAAAAAAA

AAAA

AAAAAA

AA

AAAA

AA

BBB-BBB-

[SL]A-(SO)

[SL]A-

BBB-A+

A+

A+

A+

A+

A+

A+

A+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

1,000

100

100

1,000 100

Company Name Credit Rating(As at date

listing)

Par Value

26-10-201506-02-201503-09-2014

04-07-2016

13-11-2015

05-09-2014

26-07-2016

12-11-2015

21-12-2016

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

29-08-201610-09-201407-10-2016

30-07-201511-08-2015

10-12-2015

02-12-2014

10-12-2015

11-08-201501-12-2014

LastTraded

Date

29/12/14

29/12/14

30/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/13

29/11/13

06/10/15

25/10/13

06/10/15

06/10/15

06/10/15

22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12

30/11/1230/11/12

25/10/1325/10/1325/10/13

25/10/13

25/10/1325/10/13

06/10/15

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

03/06/16

19/12/1312/12/1301/06/15

12/12/13

01/06/15

17/06/13

01/06/15

12/12/13

17/06/1312/03/14

29/12/19

29/12/18

30/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/18

28/11/18

05/10/23

24/10/23

05/10/20

05/10/23

05/10/20

21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17

29/11/1729/11/17

24/10/1824/10/1824/10/21

24/10/18

24/10/2224/10/21

05/10/20

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

03/06/21

19/12/1812/12/1801/06/20

12/12/18

01/06/19

17/06/18

01/06/18

12/12/17

17/06/1712/03/18

Maturity Date

Issued Date

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/05/10/23-C2317-9.5BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/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/05/10/20-C2320-8.25CDB/BC/19/12/18A16CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CFIN/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/12/03/18B13.75

28/12/16

28/12/16

29/12/1629/12/1629/12/1629/12/1629/12/1629/12/1629/12/16

29/12/1629/12/16

29/12/16

04/10/17

24/10/17

04/01/17

04/04/17

04/04/17

20/03/1720/03/1720/09/1720/09/1720/03/1729/05/17

29/11/1729/05/17

24/10/1724/04/1724/04/17

24/04/17

24/10/1724/10/17

04/10/17

16/12/1716/03/1701/06/17

01/06/17

16/06/1729/12/1630/12/16

30/12/16

29/12/16

29/12/16

29/12/16

29/12/16

29/12/1630/12/16

Next CouponDue Date

Daily Movements Corporate Debt on 27-12-2016

14.50 9.00

19.13

9.97

15.14

10.02

13.39

9.01

13.00

8.88

12.72

12.75

11.03 9.24

9.50

9.00

8.65

9.04 10.00

100.00

100.00

102.43 122.85 121.00 100.00 101.00 100.00 100.00 76.14 100.00 112.00

103.00

100.00

119.74

100.00

100.00

95.00

100.00 100.00 100.00 96.87 100.00 100.00

103.39 100.00

100.00 111.85 100.00

100.00

100.00 125.55

100.00

106.00 110.00 99.96

100.00

100.00 106.75 101.15

111.14

100.00

1172.57

100.00

108.29

1091.90 110.10

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

Kh fYa%Ksh ^,ehsia;=.; jQ

Èkg&

uqyqK; jákdlu

ó


FIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

COM.CREDIT

COM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFC

HDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNB

HNB

HNB

HNBHNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

BBB+BBB+

A-

AA

BB(SL)A+(SO)

[SL]A+

AA-

AA-

AA-

AA-

AAAAAAAA-

A+(LKA)

A+(lka)

AA-

AA-AA-

A+

AA-

BBB+

BBB

BBB

BBBBBB

BBB

A+A+A+

AA-

AA-

A+

A+AA-

AA-A+(LKA)

A+

BBB+BBB+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

100 100 100 100

100


listing)

Par Value

14-08-201424-08-201614-10-2016

21-12-2016

15-03-2016

17-03-2016

03-10-2016

04-07-201619-11-2014

22-06-2015

19-06-2015

19-08-2015

17-06-2016

12-10-2016

12-07-2016

29-08-2016

05-12-2016

11-08-201518-02-2016

31-12-201416-12-2016

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

26-08-2016

LastTraded

Date

12/03/1412/03/1421/07/15

01/06/15

19/02/1310/12/15

10/12/15

28/10/16

09/03/16

28/10/16

09/03/16

29/08/1429/08/1418/08/14

09/11/16

09/11/16

18/08/14

18/08/1418/03/16

10/06/15

10/06/15

06/02/15

20/11/15

20/11/15

24/10/1320/11/15

24/10/13

25/05/0707/06/0701/08/0701/08/0705/09/1115/12/14

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

12/03/1912/03/1721/07/20

01/06/20

18/02/1810/12/20

10/12/20

27/10/21

08/03/26

27/10/26

08/03/21

29/08/1929/08/1918/08/17

09/11/23

09/11/21

18/08/17

18/08/1718/03/19

10/06/20

10/06/20

06/02/20

20/11/20

20/11/20

23/10/1720/11/25

23/10/18

31/03/2131/03/2431/07/1731/07/2204/09/2114/12/17

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

Maturity Date

Issued Date

Code

CFVF/BC/12/03/19C14CFVF/BC/12/03/17A13.5CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/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-

30/12/1630/12/1630/12/16

29/12/16

29/12/1609/06/17

09/06/17

27/04/17

07/03/17

27/04/17

07/03/17

29/12/1629/12/1617/02/17

08/11/17

08/11/17

16/02/17

16/08/1718/03/17

09/06/17

09/06/17

30/12/16

18/05/17

18/02/17

29/12/1618/11/17

30/12/16

29/06/1729/06/1729/12/1629/12/16

29/12/16

31/10/17

10/06/1729/12/16

29/08/1727/03/17

31/10/17

29/12/1629/12/1630/12/1630/12/16

29/12/16

Next CouponDue Date

Daily Movements Corporate Debt on 27-12-2016

14.50 9.71

11.75

13.00

11.25

12.55

14.83 7.53

8.30

8.30

9.00

10.50

9.48

240.18

11.59

12.98

8.64 11.38

14.18 13.98

13.11 9.79 13.08

14.00

110.34 99.43 100.13

96.50

111.76 100.00

100.00

100.00

100.00

100.00

94.00

88.05 100.48 100.00

100.00

100.00

100.04

100.34 100.00

101.44

100.00

97.02

100.00

100.00

105.33 100.00

10.00

20.90 14.68 100.00 100.00 100.00 94.50

100.00

100.00

112.90 89.00

70.13 91.50

100.00

102.00 112.98 104.00 100.00

86.63

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

Kh fYa%Ksh ^,ehsia;=.; jQ

Èkg&

uqyqK; jákdlu

ó


LOLC FINANCE

LOLC

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCANTILE INV

NAT. DEV. BANKNAT. DEV. BANK

NAT. DEV. BANK

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

NATIONS TRUST

NATIONS TRUSTPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIAPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASING

"BBB+"

A-

AA-

AA-

AA-

AA-

AA-

AA-

AA-

AA-

AA-

BBB+

A+A+

A+

A+A+A+

A-(lka) A-(LKA)

A-(lka)

A-BBB-

BBB-

BBB

BBB-BBB

BBB

BBB-

BBB

BBB

BBB

AA-(lka)

AA-

AA-AA-

AA-

AA-AA-

AA-AA-

AA-

100

100

100

100

100

100

100

100

100

100

100

100

100 100

100

100 100 100 100 100

100

100 1,000

1,000

100

1,725 100

100

1,000

100

100

100

100

100

100 100 100

100 100

100 100 100


listing)

Par Value

21-11-2016

29-01-2015

04-05-2016

05-07-2016

29-08-2016

22-06-2015

05-10-2016

23-03-2016

29-09-2016

09-12-2016

17-12-2015

05-01-201611-03-201527-09-2016

21-11-2016

02-12-2016

18-06-2015

25-03-2015

13-01-2016

31-12-2014

07-12-2016

21-11-201405-07-2016

05-10-201602-12-2016

29-08-201613-02-2015

LastTraded

Date

26/01/15

24/11/14

17/12/13

17/12/13

28/03/13

28/03/13

13/11/14

13/11/14

28/03/13

28/03/13

17/12/13

05/11/14

19/12/1324/06/15

24/06/15

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

08/11/16

19/12/1319/03/12

19/03/12

29/09/15

19/03/1229/09/15

29/09/15

19/03/12

30/10/14

30/10/14

29/09/15

16/11/16

16/11/16

24/09/1427/03/1313/11/15

27/03/1316/11/16

27/03/1324/09/1413/11/15

25/01/20

24/11/19

16/12/17

16/12/17

27/03/18

27/03/18

12/11/19

12/11/19

27/03/17

27/03/18

16/12/17

05/11/18

19/12/1824/06/20

24/06/20

19/12/2519/12/2319/12/1808/11/2108/11/21

08/11/21

19/12/1818/03/17

18/03/17

29/09/18

18/03/1729/09/19

29/09/18

18/03/17

30/10/19

30/10/19

29/09/19

16/11/21

16/11/19

23/09/1726/03/1812/11/20

26/03/1716/11/20

26/03/1823/09/1812/11/19

Maturity Date

Issued Date

Code

C2291-9LOFC/BD/25/01/20-C2289-9.1LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/27/03/18D16.5MBSL/BC/27/03/18A17.5MBSL/BD/12/11/19-C2266-9MBSL/BD/12/11/19-C2267-8.75MBSL/BC/27/03/17B17.25MBSL/BC/27/03/18C16.7MBSL/BC/16/12/17C13.5MERC/BC/05/11/18A10.5NDB/BC/19/12/18A13NDB/BD/24/06/20-C2308-0NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/25D14NDB/BC/19/12/23C13.9NDB/BC/19/12/18B13.4NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2365-12.65NTB/BC/19/12/18A13PABC/BC/18/03/17C17.46PABC/BC/18/03/17A11.25PABC/BD/29/09/18-C2314PABC/BC/18/03/1700DPABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2313-9.5PABC/BC/18/03/17B11.5PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2312PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/17A8.75PLC/BC/26/03/18B16.75PLC/BD/12/11/20-C2323-9.95PLC/BC/26/03/17A16.5PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18C17PLC/BC/23/09/18B9.625PLC/BD/12/11/19-C2322-9.6

29/12/16

29/12/16

29/12/16

30/12/16

29/12/16

30/12/16

30/12/16

29/12/16

30/12/16

29/12/16

29/12/16

04/11/17

29/12/16

30/12/16

30/12/1630/12/1630/12/1607/05/1707/11/17

07/05/17

29/12/1615/03/17

15/03/17

27/03/17

27/03/17

27/03/17

17/03/17

28/04/17

28/10/17

27/03/17

15/05/17

15/05/17

27-12-2016 PRICE INDICES Prv.Day Intra day trading of ASPI 6,202 · 2016-12-29 · 6,202.83...

Documents

Transcript of 27-12-2016 PRICE INDICES Prv.Day Intra day trading of ASPI 6,202 · 2016-12-29 · 6,202.83...