SEC Sri Lanka · 6,128.00 6,091.45 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day...
Transcript of SEC Sri Lanka · 6,128.00 6,091.45 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day...
-
6,128.00 6,091.45
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,162.15 8,113.46
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
04-09-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
181,937,046
147,973,138
116,685,391
33,963,908
65,251,655
Volume of Turnover (No.)
Domestic
Foreign
10,219,848
9,446,189
773,659
Trades (No.)
Domestic
Foreign
4,298
4,090
208
MARKET CAPITALIZATION (Rs.)
2,870,889,789,794
181,937,046
0
(0.98)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,848,519,879,604
514,732Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf
-
A I A INSURANCES M B LEASINGLAUGFS GAS [X]KELSEYMERCHANT BANKNATION LANKAMAHAWELI REACHLAUGFS GASACMEANILANA HOTELS
Company VWAPrev. Close
955.80 0.50
16.90 35.20 9.90 0.90
17.40 19.00 5.00 1.30
VWADays Close
Change(Rs.)
430.60 0.10 2.40 4.90 1.20 0.10 1.90 2.00 0.40 0.10
Change%
81.99 25.00 16.55 16.17 13.79 12.50 12.26 11.76 8.70 8.33
TOP 10 GAINERS
LVL ENERGYBANSEI RESORTSROYAL PALMSDUNAMIS CAPITALBOGAWANTALAWABAIRAHA FARMSALUFABCOM.CREDITYORK ARCADEBROWNS INVSTMNTS
Company
7.90 5.40
17.80 20.00 10.70
132.00 17.90 32.80 85.10 2.20
VWAPrev. Close
7.30 5.00
16.50 18.60 10.10
125.00 17.00 31.20 81.20 2.10
VWADays Close
Change(Rs.)
(0.60)(0.40)(1.30)(1.40)(0.60)(7.00)(0.90)(1.60)(3.90)(0.10)
Change%
(7.59)(7.41)(7.30)(7.00)(5.61)(5.30)(5.03)(4.88)(4.58)(4.55)
TOP 10 LOSERS
525.20 0.40
14.50 30.30 8.70 0.80
15.50 17.00 4.60 1.20
6,128.00 6,091.45 6,369.26ASPI 6,598.73 6,010.23 (3.79)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
999.00 0.50 17.30 36.20 10.40 0.90 17.70 19.30 5.20 1.30
656.50 0.40 14.50 33.00 8.60 0.80 15.30 18.00 4.60 1.30
1,703 110,350 116,822
143 1,435,047
39,087 121
308,416 24,603 2,700
1,635,181.30 55,155.00
1,944,385.90 5,037.20
14,171,723.90 31,469.70 2,109.30
5,742,511.50 123,267.80 3,510.00
11110
1626
54285
1712011
8.00 5.40 17.20 19.90 10.60 129.90 17.30 31.20 81.20 2.20
7.30 5.00 16.30 18.60 10.00 125.00 16.80 31.20 81.20 2.10
35,073 20,000
464 1,421
610 1,129
137 669 100
128,253
256,355.10 100,010.40 7,691.40 26,754.60 6,193.30
144,077.00 2,332.20 20,872.80 8,120.00
282,049.50
3637
108
12534
15
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by
-
PUBLICATIONS
PUBLICATIONS
හිමිකම් නිකුතුව chpik toq;fy;
සමාගම fk;gdp
සමානුපාතය tpfpjhrhuk; විශ ේෂ මහා
සභා
රැස්වීම/ශකොටස ්ශෙදා දීම tpNrl
nghJf;$l;lk;
දිනය jpfjp
ශකොටස් ලොදීශම්
ලිපිය නිකුත්
කිරීම xJf;fYf;fhd fbjk; mDg;Gjy;
හිමිකම් නිකුතුව
ගනුශදනුවීම
ආරම්භ වන දිනය
gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ෂශෂේපය nghWg;gspj;j
y පිළිගැනීම සහ ශගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;gL
k; ,Wjpj;jpfjp.
හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ශකොටස් හිමියන් ලොශදන අනුමැතිකයට යටත් ශේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලොශදන ශකොටස් හිමියන්ශේ අනුමැතිකයට යටත් ශේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj
3
https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
-
PUBLICATIONS
PUBLICATIONS
සංචිත ප්රාේීනීකරණය %yjdkhf;fy;
සමාගම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /
ශකොටස් ශෙදාදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
අශේ්ෂෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk;
ngWkjp(&gh)
ලාභාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)අවසාන /
අන්තර්කාලීන ,Wjp /
,ilf;fhy
ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
සමාගශම් වයවස්ථාපිතශේ හී විශ ේෂශයන් සඳහන් කර ශනොමැතික විශටකදී ලාභාං සාමානය සම්ුතතිකයකින් ලොශදන ශකොටස් හිමිශයෝ අනුමැතිකයට යටත් ශේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
4
-
PUBLICATIONS
PUBLICATIONS
ලාභාං නිශේදන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශකොටසකට ලාභාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)අවසාන /
අන්තර්කාලීන ,Wjp /
,ilf;fhy
ශකොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදුකරන
දිනය nfhLg;gdTj;
jpfjp
සමාගශම් වයවස්ථාපිතශේ හී විශ ේෂශයන් සඳහන් කර ශනොමැතික විශටකදී ලාභාං සාමානය සම්ුතතිකයකින් ලොශදන ශකොටස් හිමිශයෝ අනුමැතිකයට යටත් ශේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිශේදනයන් එළශෙන දිනශේදී ශගවිය යුතු ශවනස්කිරීමFwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්පණය කරන්නා nfhil Kidgtu;
අර්පණය ලෙන්නා nfhil KidTf;fhuh; නිශේදනය කරනු ලෙන
දිනය mwptpf;fg;gl;l jpfjp
ඉදිරිපත් කරනු ලෙන
කාල පරිච්ශේදය nfhil KidT jtizf; fhyk;
ශකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT
tpiy(&gh.)
5
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
6
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
7
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
8
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
9
-
PUBLICATIONS
PUBLICATIONS
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
10
-
PUBLICATIONS
PUBLICATIONS
ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
ශවශළඳශපොළ ගනුශදනු කිරීම අත්හිටුවා ඇතික සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
11
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
12
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
13
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
14
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - වාර්ෂික මහා සභා රැස්වීම් පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
15
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම් - විශ ේෂ මහා සභා රැස්වීම් පිළිෙඳ
නිශේදනය gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
සාමාජික තැරැේකාර ආයතන හා ශකොටස් තැරැේකාර ආයතනයන් හි
නිශේදනය gq;Fj;jufh;fs; kw;Wk; tpahghu mq;fj;jth;fspd; mwptpj;jy;fs;.
වැනි දින අවසන් වූ වසර සඳහා වාර්ෂික වාර්තා 31-03-2018 khHr; ,y; KbtilAk; epjpahz;Lf;fhd Mz;lwpf;iffs;
සමාගම fk;gdp
සාංගමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
සම්පූර්ණ නිශේදනය ශවබ් අඩවිශේ පළ කර ඇත KOikahd mwptpj;jypid www.cse.lk ,y; ghHitap
සමාගම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
ශේලාව Neuk;
සමාගම fk;gdp
විෂය tplak;
දිනය jpfjp
16
http://www.cse.lk/http://www.cse.lk/
-
PUBLICATIONS
PUBLICATIONS
ලැයිස්තුගත සමාගම්වල අීය්ෂෂකවරුන්ශේ ගනුශදනු අනාවරණයන් gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
සමාගම fk;gdp
අීය්ෂෂකශේ නම ,af;Feh; ngaH
අීය්ෂෂක තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l –jpfj-p
අීය්ෂෂක මණ්ඩල ශවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීම් epakdq;fs;
විශ්රාම ගැනීම් Xa;T ngwy;fs
අීය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලංගු දිනය nry;YgbahFk;
jpfjp
අීය්ෂෂකශේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාගම fk;gdp
වලංගු දිනය nry;YgbahFk;
jpfjp
17
-
Share Prices and Trends 04-09-2018/
MAIN BOARD MAIN BOARD
110 353 100 199 100 136
1,332 219 124 500
17,606 10,070 1,100 5,150
10,350 2,500
400 2,000
100 100
1,270 400 186
7,510 10,409 6,098
410 3,588
292 8,835
300 3,378 1,089
15,000 1,028 2,000
235 100 500
3,400 600 250
1,000 2,195
600 475 110
1,600 100
6,490 1,020
107 249 196 100 190
2,351 150
62,645 1,100
110 130 495
1,495 13,787
267 102
8,100 4,800
62,200 531 401 205
2,905 300
4,200 9,711
415 180
4,400 2,500
25,799 3,255
263 1,100
574 500 860 601
300
579
300
1,000
10,598
35,000
159 1,658
12,200 414 500
12,800 1,120 1,000
210 480 728
25,000 536,040
A I A INSURANCEA I A INSURANCEA I A INSURANCEA I A INSURANCEA I A INSURANCEA.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACMEACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEASCOT HOLDINGSASIA ASSETASIRIASIRIASIRIASIRI SURGASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABROWNSBUKIT DARAHCARGO BOATCARGO BOATCARGO BOATCDBCDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CENTRAL IND.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCFTCFTCFTCFTCFTCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLOMBO CITYCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIMODIPPED PRODUCTSDOLPHIN HOTELSDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEXPOLANKAEXPOLANKA
992.00 950.00 958.10 950.20 960.00 25.10 26.00 25.20 73.80 15.40 15.30 15.40 15.30 15.30 15.20 15.10 15.40 15.30 39.10 38.80 38.80 4.60 4.70 4.90 5.00 5.20
42.70 44.50 44.90 45.00 45.70 45.00 46.00 45.50 46.00 45.50 66.00 24.40 1.00
23.80 23.70 23.60 10.00 9.90
129.90 125.00 14.70 14.10 14.40 55.00
210.00 72.30 72.50 74.00 81.20 81.00
95.00 96.00 95.00 29.00 29.60 41.00 39.60 39.50
1,350.00 1,375.00
3.70 3.50 3.40 3.50 3.60
79.00 78.00 77.00 77.10 77.00 77.00 45.00 35.40 6.00 6.00 6.10 4.70
765.00 124.00 123.50 123.60 123.50 94.00
93.60
93.50
6.40
6.50
6.70
6.60
100.00 12.40 12.30 12.40
352.00 80.50 26.00 26.40 19.90 18.70 18.60 4.00 4.00
0.10 3.80
0.10
0.60
0.50
0.10
2.40
33.30
0.20
0.40
0.90
0.40
0.30
0.10
1.90
0.10
0.50
3911215122
161127
15611111235552
12471523413431251
10612316432311
22
102222149263
12433
1519
19412179
1422113
1
3
1
1
6
3
38
1133731531
1236
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
-
Share Prices and Trends 04-09-2018/
MAIN BOARD MAIN BOARD
125,000 15,000 70,000 12,004
320 10,500 3,328
460 2,147
400 5,500 5,500
10,243 2,000 1,716
10,076 951 289 515 199 851 150
6,101 4,000
610 3,590
201 1,099 6,199 1,409
101 620 823 888 170
2,125 6,141
102,492 631
1,989 159,262
1,135 1,741
123 240
2,605 442 152
586,130 1,700
375,100 640 838
101,000 100 100
505 1,545 1,545
600 150
2,722 674 100
2,000 470 100 100
2,900 101 100 900 368
1,780 247
4,199 16,100 21,150
111,116 100 900
2,070 1,927
500 2,975 1,000
975 2,114 2,736
500 1,060
997 2,000
14,203 1,000
64,911 57,132 20,165
100 2,989 9,220 1,000 5,611 1,000
500 2,500
431 330 806
8,481 311
2,311
EXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHEMAS HOLDINGSHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHOTEL SIGIRIYAHOTELS CORP.HOTELS CORP.HOTELS CORP.HOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTEKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI TYRESKELANI TYRESKELSEY
KINGSBURYKINGSBURYKINGSBURYKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA ALUMINIUMLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]
4.00 4.00 4.00
30.50 30.10 30.00 61.00 60.20 61.30
200.40 9.10 9.40 9.50 9.10
69.00 92.50
224.50 224.90 170.00 170.50 171.00 106.50 109.00 52.50 11.70 11.50 11.60 11.50 22.00 22.10
139.80 139.10 139.00 138.50 138.20 138.10 138.00 138.00 138.00 138.00 138.00 137.90 137.80 137.50 37.40 37.50 5.20 5.20 8.00 7.80 8.00 8.00
56.00 38.00 39.50 35.80
16.50 15.60 16.50 8.20 8.10 8.20 8.00 8.20
60.60 30.10 31.90 30.40 30.30 31.90 30.60 30.50 83.00 5.10 5.00 5.10 5.00 5.10
18.00 18.40 18.00 18.40 18.50 18.10 18.50 18.50 18.00 18.60 18.70 18.60 18.70 18.70 18.90 19.00 18.90 18.90 19.00 19.20 19.30 19.20 19.30 19.20 19.30 19.30 14.60 14.50 15.00 15.30 15.40 15.50 15.70 15.80
0.10
0.10
1.00
1.00
1.90
0.30
0.10
2.30
0.30
2.00
0.10
0.20
0.20
6117
121735224222
1255272215734256524
10216
141213
303412337
141
1132311
21221131611123122214
1158114824115
102622918
481512
1129111234
1024
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
-
Share Prices and Trends 04-09-2018/
MAIN BOARD MAIN BOARD
311 2,516
500 311 689
1,130 7,210
400 1,008
330 3,312 6,386 3,084 2,916
291 17,111
300 4,809
441 24,985 5,311
17,689 2,000 1,490 5,076
120 610 530 300
1,500 700
10,542 450
8,193 1,300
13,700 5,000 1,240 6,760 8,500
600 100 105
22,497 100
3,840 272
5,000 100 145 200 217
5,000 500
30,809 12,613
3,000 195 500
2,213 4,437
200 500
46,850 300
1,000 100
65,000 100
111,200 910 490 250
237,696 119
2,300 3,605
500 2,661
21,200 22,000 15,600
450 550
10,122 600
1,800 3,364
50,050 200
60,100 499 266
13,975 101 173 226 136 160 196 100 363 200
14,587 3,000
456 409 119 408
9,277
733
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELION BREWERYLOLCLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST
NAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSR I L PROPERTY REGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA HOLDINGS[X.0000]RICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]
15.90 16.00 16.00 16.30 16.40 16.00 16.00 16.30 16.00 16.30 16.40 16.50 16.60 16.70 16.90 17.00 16.90 17.00 16.90 17.00 17.10 17.30 11.80 11.90 12.00
117.90 118.00 118.00 640.00 89.50 7.40 7.30 7.40 7.30 7.40 7.30 5.60 5.50 5.40 5.70 4.40 4.80 4.40 4.30
50.10 50.00 50.10 50.00 50.10
115.10 115.00 115.10 115.00 115.00 115.00 90.50
4.40 1,750.00
16.60 16.50 16.50 16.60 16.50 14.50 14.40 14.30 14.40 3.00 3.10 3.00
20.00 19.90 20.00 15.00 14.90 4.60 7.30
75.10 75.00 1.90 2.00 2.00
14.50 12.40
10.40 10.30 10.40 87.00 0.50 0.40 0.50
280.00 279.70 280.00 279.60 279.10 279.00 278.00 277.20 277.00 279.00 277.50 277.50 280.00 279.90 78.00 77.50 76.00 75.00 45.00
45.00
2.80
0.70
2.00
0.20
0.20
0.10
0.10
0.30
10.00 0.50
0.50
0.30
0.10
310222851323
12543
13331
214
1511522333333
11262415212
141161131371
1910
1214811
11111516411
631441834443
521361322
14224241131
11127231
3
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
-
Share Prices and Trends 04-09-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
3,000 3,000
615,077 61,292 70,489 4,604
14,615 300
31,010 1,000 3,000 1,100
605 151
4,131 100
1,030 24,938
444 10,000 1,408
14,749 5,283
534 4,510
251 215 100 285
205,615 904 384
101
897
3,103
789 55,134 21,050 10,050 40,461 18,069
100 22,000 5,993 1,001
100
110 1,001
150 77,401 10,000
803 4,190 1,200 9,100 2,600
32,577 100
10,990 20,355 6,000 1,000 3,201
12,496 2,899 1,000 2,500 7,600 2,025
200 610 200
139,418 101
19,969 10,401
250 400
2,250 100 250 239 100
52,891 127,082
1,071
100
500 5,993
902 2,920
2,226
250 150 650 100 669
4,315 7,051
300 100
SEYLAN DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASLTSLTSOFTLOGICSOFTLOGICSOFTLOGICTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVIDULLANKAYORK ARCADE
ADAM CAPITALADAM CAPITAL
ALUMEX PLCAMANA BANKAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKAASIA SIYAKAASIA SIYAKABANSEI RESORTSBERUWALA RESORTSBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABROWNS CAPITALBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSCEYLON BEVERAGECITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOLOMBO TRUSTCOM.CREDITE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKA
11.50 2.00 2.10 2.10 2.10
14.10 14.00 14.10 14.00 14.10 14.00 34.50 34.50 22.50 22.00 21.50 21.00 20.60 24.90 30.80 31.00 31.00 30.80
104.00 30.50 30.20 30.10 30.20 30.10 30.00 30.50 25.00
24.90
25.40
25.50
11.90 11.80 11.60 11.50 6.70 6.60 6.70 6.60
67.00 4.60
81.20
0.40 0.50
16.00 3.10 7.70 7.70 7.60 7.50 7.40 7.20 7.10 7.80 9.00 9.10 9.20 9.30 9.40 9.50 9.40 9.50 9.40 9.30 9.40 9.30 9.20 1.90 2.00 2.10 5.00 0.70
13.00 12.80 13.00 13.40 10.10 10.00 10.60 4.00 2.20
2.10
2.20
710.00 5.40 5.20 2.40
2.40
44.00 44.10 44.00 44.10 31.20 4.70 4.80 4.70
15.50
0.50
0.10
1.10
0.40
0.50
0.10
1.00
0.20
5.80
0.20
0.20
0.40
0.30
0.40
0.10
3.90
0.10
0.10
0.10
0.90 1.60
0.10
13
348
10681
1112614813721281323211
1612
3
2
1
325
127712834
22
1473332311793138215
13102327214
23212217
13
1
1
1751
1
513134732
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XD
Total Trades 1,728
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
-
Share Prices and Trends 04-09-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
1,000 100
1,000 7,500
500 2,900
199 400
10,200 7,646 1,000 2,100
100 15,000 5,000 1,164
300 33,967 1,000
100 1,500
1,000 1,015
200 1,200
240 200
11,900 211,370
2,500 10,000
200 100
1,197 2,000
300 100 100
1,010 2,000 4,890
250 100 300
3,710 12,190 5,000
100 5,000
135 12,723 2,000
136 330 200
100 1,500 4,408 3,203
299 610
1,870
19,027 3,000
5,300 49,181
200 500 902 478
1,620 200
68,733 500 500 100
15,000 100 130
151,247 250
5,000 500 128
6,000 2,128
572
76,084
5,001 4,750 2,200
16,447 200,200
500 500
25,701 100 100
4,010 3,000
29,001 2,700 5,019 1,500
ELPITIYAELPITIYAEQUITY TWO PLCFORTRESS RESORTSGALADARIGALADARIGALADARIHATTONHATTONHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJETWING SYMPHONYLOLC FINANCELOLC FINANCELOLC FINANCEMAHAWELI REACHMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEMULTI FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSRAIGAM SALTERNSRENUKA CAPITALRENUKA CAPITALRENUKA HOTELSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXP
RICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSSERENDIB ENG.GRPSERENDIB HOTELS[X.0000]SINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATESS AGROTESS AGROTESS AGRO[X.0000]VALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM INVESTMENTSAGSTAR PLCAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALANILANA HOTELSASIA CAPITALASIA CAPITAL
20.20 21.70 51.40 9.50
7.30 7.00 7.10 7.50 7.20 5.10 5.20 5.10 5.20 5.00 5.00
12.00
3.30 3.20 3.30
17.40 2.00
10.60 10.90 10.70 10.60 10.50 11.30 9.00 9.20 9.40 9.50 9.60 9.70 9.30 9.40
13.40 13.30 13.90 13.80 13.70 13.60 14.00 13.60 13.80 13.60 13.50 24.50 26.50 2.10 4.10 4.00
49.00 163.10 162.70 162.50
162.70 162.50 162.00 162.00 16.60 7.00
11.20
8.00 5.10
5.20 5.30
28.00 27.10 27.00 28.00 26.00 25.20 25.10 25.20 25.50 25.80 25.50 14.40 14.20 0.50 0.60 0.50
19.20 18.70 19.00 19.30 19.40
0.20
4.00 4.10 4.20 4.30 4.40 4.50 4.60 4.50 4.40 4.50 4.40 4.40 4.30 1.30 7.50 7.30
1.40
1.90
0.60
0.60
0.10
2.00 0.10
0.50
0.40
0.10
0.30
0.10
0.40
1.00
1.00
0.30
0.20
0.30
4122
221146221524
26222
2211145
2022211111121251123821331121
1262233
122
28115181
1211131273111
1165
9
2617
1311711417
1123
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD
XD
Total Trades 452
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
-
Share Prices and Trends 04-09-2018/
WATCH LIST WATCH LIST
4,123 14,822 20,000 12,000
200 1,110 8,300 5,550 1,410 6,247 4,961
300 5,000
200 2,000
10,550 5,061
21,900 394
12,606 300
11,972 13,200 2,710 5,000
100
3,509 889
10,111 32,392 20,209 13,500 10,250
500 13,200
314 3,186
68,500 192,512 50,088
128,308
8,998
350 1,500 1,000 1,817 3,000
10,100 3,000 3,757 6,000 1,400
28,900 7,500
95,849 5,000 7,000
61,300 10,500 7,500 2,000
18,100 17,220 6,000
33,006 9,000 2,990 1,500 3,000 2,010
500 9,680
128,376 6,000
100 1,900
30,000 5,020
12,410 5,000
13,000 9,520 2,000
51,000 1,000 4,000 1,000 2,000 5,000 5,400
200 27,600
400 3,000
100 2,000
59,135 19,499 2,050
39,384 1,000 4,069
22,820 1,010 6,000
29,680 200
32,700 100
1,000
ASIA CAPITALASIA CAPITALBIMPUTH FINANCEBIMPUTH FINANCEBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSDISTILLERIESDISTILLERIESEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLUCKY LANKALUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]LUCKY LANKA[X.0000]MADULSIMAMADULSIMAMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK
7.60 7.70
30.00 29.90 0.70 0.60 0.50 0.60
19.60 19.50 16.20 16.50 16.30 16.50 16.30 16.00 15.90 16.00 15.90 15.80 15.90 15.80 15.90 15.80 4.70
5.00
2.60 2.60 2.60 2.50 2.60 2.50 2.60
42.50 43.00 43.50 44.00 1.20 1.20 1.20 0.70
0.60
7.40 7.00 8.80 8.90 9.00 8.90 8.70 8.60 8.90 8.90 9.00 9.20
9.10 9.30 9.40 9.50 9.80 9.90 9.80 9.90 9.80 9.70 9.80 9.90 9.80 9.90 9.80 9.90 9.80 9.90
10.00 10.20 10.10 10.00 10.20 10.30 10.20 10.30 10.40 10.20 10.10 10.00 10.40 10.10 10.00 10.20 10.00 10.30 10.10 10.00 10.20 10.00 10.20 10.10 10.00 9.90 9.90
10.00 10.10 10.20 10.30 10.20 10.10 10.00 9.90
10.00 10.10 10.00
0.20
0.30
0.10
1.70
1.10
0.40
5821131158623226771318713
1
315
159621
10147
249
19
1
251318222285
11343642
1392
172233315
3441142224216211124181111
22112
1317
1232
111
1412
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 23
-
Share Prices and Trends 04-09-2018/
WATCH LIST WATCH LIST
2,150 100
6,450 28,200 2,500
190 1,500
21,699 2,000
11,063 130
14,800 430
6,400 1,000
900 8,186
150 41,374 19,138
100,301 78,270 25,965 1,000 6,335
100 2,666 5,000
96,484 25,000 7,018
13,221 11,779 8,000 5,000 1,000 1,000 5,520
16,500 1,000 1,100 3,751 1,000 4,249
22,009 10,200 3,860 3,000
52,890 2,000 8,478
20,000 39,000 10,000
200 8,936
696 3,000 8,120 5,000
11,400 600
11,100 7,775 2,400
15,974 866
6,700 10,000
635 8,419
37,831 1,000 5,000 1,000 5,000
13,536 100
45,060 29,258 28,090 17,276 3,737
500 2,700 2,400 1,000 1,150 2,426 2,020 5,925 4,176 2,001
14,484 1,953 2,580
13,000 2,150 4,850 4,200 2,100
14,442 1,480 9,500
500 10,058 3,501 9,531
10,560 9,305
600 2,100
MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERS
MTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERS
10.10 10.00 10.10 10.00 10.00 10.10 10.00 10.00 10.10 10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.00 10.10 10.10 10.00 10.00 9.90
10.00 10.10 10.00 9.90
10.00 9.90 9.90 9.80 9.70
14.60 14.80 14.60 14.70 14.60 14.50 14.60 14.50 14.40 14.50 14.40 14.30 14.20 14.30 14.40 14.50 14.60 14.70 14.80 14.90 15.00 14.90 15.00
15.10 15.20 15.30 15.40 15.30 15.20 15.40 15.30 15.20 15.30 15.20 15.30 15.20 15.30 15.10 15.00 15.20 15.00 15.10 15.00 15.00 15.10 15.00 14.90 14.90 14.80 14.70 14.60 14.70 14.80 14.70 14.80 14.70 14.80 14.70 14.60 14.80 14.60 14.50 14.60 14.50 14.60 14.50 14.60 14.60 14.50 14.40 14.50 14.40 14.50 14.50 14.40 14.30 14.40 14.30 14.50
517612391439231361
279
18131726143
346162121141121136254
2012
128418
2123
112571
222
12927
141213
151
311514971212373314
10216433471
11143
1712335
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 24
-
Share Prices and Trends 04-09-2018/
WATCH LIST WATCH LIST
18,350 32,300 13,950 1,000 3,401 9,451
38,550 6,000 1,220 9,742 1,120 8,880 1,000 1,100 2,000
394 5,250 1,000 9,700 2,300
300 1,801 1,000
758 1,000 2,200
800 100
10,445 11,955
500 3,000 1,500 2,527 3,000 1,432 6,100 2,700
300 2,200 6,695
300 1,884 1,300 3,015 1,485 3,000
10,970 543 431
3,000 1,629 3,160 5,000
840 371
4,500 4,760
35,970 300
29,500 37,086 2,001
108 100
2,000 1,000
200 1,461
13,332 4,145 1,050 6,955 2,000
500 100 500 500
5,000 205
8,000
13,110
1,168
12,727
100
MTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERS
MTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSNATION LANKANATION LANKAODEL PLCODEL PLCPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHPEOPLE'S MERCHRADIANT GEMSSINGER IND.SINGER IND.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]
14.40 14.30 14.20 14.30 14.20 14.10 14.00 13.90 13.80 13.70 13.60 13.50 13.10 13.60 13.70 13.80 14.00 14.10 14.00 13.90 13.80 13.70 13.80 13.70 13.60 13.50 13.40 13.50 13.40 13.30 13.70 13.40 13.60 13.50 13.60 13.70 13.80 13.90 14.00 13.90 13.80 13.70 13.80 13.90 13.80 13.70 13.90 13.90 13.70 13.50 13.80 13.50 13.40 13.30 13.40 13.50
13.70 13.80 13.90 13.50 13.90 0.80 0.90
24.30 24.20 11.20 11.50 11.70 11.80 11.90 12.00 12.50 11.50 11.40 20.50
169.30 158.00
2.70 2.60 2.70 1.30
1.30
1.40
1.30
1.40
0.20
0.10
0.20
0.70
8.20
0.10
14115166
13349651111518523211211
10424693479126122214621256111
15
171553112112665822111534
6
5
6
1
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR
Total Trades 1,577
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 25
-
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDBCDB[X.0000]COMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCENATION LANKA[R.0000]NAT. DEV. BANK (+)NATIONS TRUST[X.0000] (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDCOLOMBO TRUSTCOM.CREDITLOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBIMPUTH FINANCEBRAC LNKA FNANCE
3,041,047 461,441
506,764,100 29,540,939 6,422,355 3,507,192
43,960 218,891
320,003,554 15,781,110
63,382,293 277,496
142,074,864 45,697,371
695,286 9,486,243 1,959,059
24,272,128 1,007,160 4,086,177
169,428,394 25,174,255 8,894,959
58,036,122 88,730,392 2,457,533
102,846,369 116,089,723 62,753,410 63,617,608 13,210,722 11,897,071 2,741,662
368,180 861,186,720
295,332
7,600 1,582,594,104
2,627 280,448
1,902,338 33
35,629 123,200,854
5,166,305 60,600 22,703 5,000
1,169,760 1,901,141
458,015 170,828,044
65,033
19,671 1,999,999
2,150 122,786,358
3,910 12
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480
46,299,223 8,005,984
945,709,403 65,013,174
265,097,688 101,250,000 395,451,248 97,199,341 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 697,675,725 177,463,062 40,134,948
237,612,188 442,561,629 200,000,000
1,579,862,482 1,191,766,772
614,066,101 280,902,248 56,308,252
181,995,082 184,104,010 202,074,075
1,091,406,249 58,863,350
63,610,181 2,501,390,534
50,000,000 180,000,130 66,230,407 5,608,355
72,233,816 318,074,365
4,200,000,000 148,018,370 79,200,000 6,707,650
62,958,930 688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 107,733,344 237,943,274
955.80 66.00 1.00
95.00 1,950.00
960.00 81.10 72.90
123.50 93.80
99.90 30.00
224.60 170.90 109.00 27.00 22.10 89.50 42.70
118.00 0.10
115.00 90.00
90.50 14.30 20.00 14.90 0.50 0.30
280.00 78.00 45.00 75.00 14.00 11.60 67.00
13.30 3.10
12.40 7.80
18.40 400.00 44.10 31.20 3.20
13.50 20.00 5.10 8.00 5.30
28.00 25.50
298.50
19.00
156.40 7.70
29.90 48.20
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/1804/09/1804/09/1804/09/1803/09/1804/09/1804/09/1828/08/1804/09/1804/09/18
04/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1831/08/1804/09/1831/08/1804/09/1815/08/18
04/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/18
04/09/1804/09/1804/09/1804/09/1803/09/1803/09/1804/09/1804/09/1804/09/1804/09/1829/08/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/18
04/09/18
03/09/1804/09/1804/09/1804/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
950.20 66.00 1.10 95.00
1950.00 970.00 81.00 72.90 123.50 94.90
99.00 30.30 224.90 171.00 109.00 25.50 22.50 89.50 43.00 118.00
.10 115.00 90.00
90.90 14.40 20.00 14.90 .50 .30
279.90 77.50 45.00 75.00 14.00 11.50 67.00
13.30 3.10 12.50 7.80 18.40 459.00 44.10 31.20 3.30 13.50 20.00 5.30 8.00 5.30 28.00 25.50 298.00
19.60 22.35 158.00 7.70 29.90 47.10
29,390,247,846 2,223,936,000
839,207,833 20,772,797,565 39,000,000,000 6,157,900,800 3,754,866,985
583,636,234 116,795,111,271
6,098,235,721
26,483,259,031 3,037,500,000
88,818,350,301 16,611,367,377 5,450,000,000 1,747,184,040 5,006,227,981
42,530,400,000 2,135,000,000
16,478,868,504
20,408,252,130 3,612,145,320
21,503,903,014 6,328,631,295 4,000,000,000
23,539,950,982 595,883,386 184,219,830
78,652,629,440 4,392,043,656 8,189,778,690
13,807,800,750 2,829,037,050
12,660,312,488 3,943,844,450
846,015,407 7,754,310,655
620,000,000 1,404,001,014 1,218,639,489 2,243,342,000 3,185,511,286 9,923,920,188
13,440,000,000 1,998,247,995 1,584,000,000
503,671,440 3,647,248,000 1,901,994,752 9,562,500,000
17,590,178,742
1,264,669,887 448,000,000
1,163,225,000 1,011,240,962 3,221,226,986
11,468,865,807
30,329,933 32,161,695
839,207,830 201,627,055 18,983,155 6,135,882
45,351,019 7,909,333
937,958,753 64,272,966
262,427,818 100,156,947 391,241,522 90,730,648 48,596,619 63,529,520
223,061,776 472,672,030 49,863,998
138,153,236 192,193,233 175,973,782 40,132,832
236,942,417 431,255,155 200,000,000
1,579,434,724 1,182,113,583
609,099,461 273,107,852 48,605,731
180,129,400 180,046,045 201,852,461
1,086,006,177 58,823,700
63,507,979 1,911,202,034
49,993,500 179,672,443 66,230,403 5,513,942
72,232,071 317,676,753
4,200,000,000 147,992,140 79,198,700 5,894,070
60,834,760 687,023,157 62,272,216
374,906,190 58,285,995
66,262,980 20,000,000 7,380,994
130,909,494 84,179,678
237,865,594
999.00 66.00 1.10 96.00 0.00
970.00 82.90 0.00
124.90 94.90
101.00 30.50 224.90 171.00 109.00 26.00 22.50 89.50 0.00
118.50 0.00
115.80 0.00
90.90 14.50 20.00 15.00 0.50 0.30
280.00 80.00 45.50 76.00 14.10 11.90 67.00
13.50 3.20 12.50 7.80 0.00 0.00 44.10 31.20 3.30 14.30 0.00 5.50 8.00 5.30 28.00 26.00 298.50
19.70 0.00 0.00 7.70 31.00 47.20
656.50 65.50 1.00 95.00 0.00
970.00 81.00 0.00
123.50 93.50
99.00 30.00 224.50 170.00 106.50 25.50 22.00 89.50 0.00
117.00 0.00
115.00 0.00
90.50 14.30 19.90 14.90 0.40 0.30
277.00 77.20 45.00 75.00 14.00 11.50 67.00
13.30 3.10 12.50 7.10 0.00 0.00 44.00 31.20 3.20 13.50 0.00 5.00 8.00 5.20 27.00 25.10 295.00
19.60 0.00 0.00 7.30 29.90 42.00
1635181 15772
523 6189020
0 10670 24496
0 380286 147762
18296 692596 278496 267001 680984
1579 168349 134250
0 174184
0 4243317
0
1141567 699385 32951
3567213 55155
2 9518054
86199 454980 44450
763996 1019840 401531
5485 239946
38 443594
0 0
50625 20873
112984 333986
0 16093
152216 288219 59612
2184109 31918
216 0 0
194057 959974
1874
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
CIFL (TS)COMM LEASE & FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)NATION LANKAPEOPLE'S MERCHSENKADAGALASWARNAMAHAL FIN (TS)THE FINANCE CO.THE FINANCE CO.[X.0000]TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODRAIGAM SALTERNS
DISTILLERIESKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA[X.0000]
CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONS (TS)PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
45,500 32,630 21,500
10 1,339,675
164,224,853 442,986
5,954,393 5,793,841
41,709 2,264,817
25,115 4,030,431
634,058 17,738,804 10,180,496
182,588,935 80,665
12,294,611 29,870,672 51,310,065 35,365,757
529,425 30,063,310
19,807 5,317,468
4,792,184 132,582 20,905
659,500 260,124
5,649,168
84,237,022 3,555
16,300 1,401,111
582,769 1,653,847
204,683 1,764,470 3,946,800
10,147
58,967
10,602 85,354 35,300
3,841,383
15,415,801
547,830
83,426,733 6,377,711,170
33,000,014 3,006,000
165,717,222 753,489,783 67,500,000 72,475,061
500,000,140 57,966,232
100,000,000 56,800,400 65,481,650
16,000,000 255,999,927 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
282,207,320
4,600,000,000 31,400,000
176,028,410 24,000,000
72,900,000 21,870,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290
101,000,020 5,540,828
50,495,900
10,751,200
0.80 2.60
24.00 2,580.30
9.90 0.90
11.50 90.00 1.70 2.70 1.40
64.00
125.00 203.00 882.00
1,375.00 520.10 154.90 640.00
1,750.00 2.00 9.40
14.50 24.90
104.00
710.00 619.00
1,440.40 5.00
130.00 2.10
19.50 185.00
1.20 0.60
45.00 35.40 47.00
129.00 0.80
400.00
28.10
373.80 625.00
0.10 54.00
7.00
95.00
Company Name ForeignHolding
Qty
IssuedQuantity
23/11/1703/09/1804/01/1608/12/1604/09/1804/09/1804/09/1820/12/1629/06/1804/09/1804/09/1804/09/18
04/09/1804/09/1831/08/1804/09/1804/09/1803/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/18
04/09/1804/09/1803/09/1804/09/1830/08/1804/09/18
04/09/1803/09/1804/09/1804/09/18
04/09/1804/09/1804/09/1803/09/1803/09/1804/09/18
04/09/18
28/08/1815/08/1827/03/1828/03/18
20/08/18
30/07/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
.80 2.60 25.00
2580.30 9.90 .90
11.40 90.00 1.70 2.70 1.40 60.00 .00
125.50 203.00 899.90 1375.00 520.10 155.00 640.00 1750.00
2.00 9.50 14.90 25.00 104.90
710.00 618.90 1430.00
5.00 136.90 2.10
19.50 175.00 1.20 .60
48.00 36.50 51.80 129.80
.80 399.00
31.80
390.00 624.90
.10 55.00
8.40
95.00
66,741,386 16,582,049,042
792,000,336 7,756,381,800 1,640,600,498 1,306,048,957
776,250,000 6,450,280,429
850,000,238 156,508,826 140,000,000
3,635,225,600 52,385,320
2,000,000,000 51,967,985,181 83,825,280,000
257,570,157,625 1,430,275,000 6,195,690,200
51,200,000,000 94,019,560,250 1,123,500,000
44,869,452 1,710,421,537
747,000,000 2,448,680,000
14,901,543,900 12,836,512,500 2,764,991,840
332,143,300 3,315,000,000
592,635,372
89,700,000,000 5,809,000,000
211,234,092 14,400,000
3,280,500,000 774,198,000 740,250,000
3,832,896,375 226,400,000 600,000,000
951,274,920
249,160,876 3,630,181,250
10,100,002 299,204,712
82,642,607 6,377,711,170
32,900,014 3,006,000
165,124,295 752,146,400 66,760,289 68,729,481
500,000,140 49,683,245 94,450,200 56,800,400 61,877,977
15,814,274 252,007,577 90,529,694 12,369,807 2,697,752
33,641,914 79,963,120 53,199,041
558,016,420 4,772,852
117,568,012 29,707,354 23,471,396
19,117,526 20,723,007 1,880,734
66,354,729 25,427,355
281,556,920
4,567,871,748 31,353,530
176,028,410 24,000,000
71,661,482 21,299,359 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
596,139 5,529,010
101,000,020 5,356,372
50,495,900
10,690,200
0.00 0.00 0.00 0.00 10.40 0.90 12.50 0.00 0.00 2.80 1.40 61.90 0.00
129.90 203.00 0.00
1375.00 545.10 0.00
650.00 1751.00
2.10 9.60 14.90 25.00 104.90
710.00 618.90 0.00 5.20 0.00 2.20
19.80 0.00 1.30 0.70
48.00 36.50 51.80 0.00 0.00
399.90
31.80
0.00 0.00 0.00 0.00
0.00
0.00
0.00 0.00 0.00 0.00 8.60 0.80 11.00 0.00 0.00 2.60 1.30 60.00 0.00
125.00 203.00 0.00
1350.00 520.00 0.00
640.00 1750.00
1.90 9.50 14.50 24.90 104.00
700.00 618.90 0.00 5.00 0.00 2.10
19.50 0.00 1.10 0.60
45.00 35.40 51.80 0.00 0.00
399.00
31.80
0.00 0.00 0.00 0.00
0.00
0.00
0 0 0 0
14171724 31470
378883 0 0
14932 45777
846 0
144077 17255
0 19001270
8992 0
193950 351752 115493
391 6555
11331 57214
358500 619
0 155477
0 10502
151253 0
373341 95214
20363 6409 518
0 0
6387
318
0 0 0 0
0
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
ADAM CAPITALBROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKA
SINGHE HOSPITALS
LANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
91,056,881 38,002,988 6,189,893
153,973,256
97,601,255 31,549,596 44,950,091 3,398,995
1,599,033,101 2,935,349
174,431,679 782,879,994 304,954,904
1,503,670,696 378,852,311 78,750,024
860,662
485,250 9,733,145
24,798,599 9,116,582
8,357,164 439,299
2,569,961
247,792
426,625,113 92,058
937,003 441,971
3,371,646
2,200
65,063,685
1,874,451 105,031
3,741,888 1,068,397
306,902 318,920 145,057
4,503 11,195,751
32,988 30,885 65,491
110,131,600 387,037
1,000,000,000 71,858,924
120,000,000
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
574,951,592 1,387,528,658 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
252,000,242 1,368,000,000 3,720,000,000 1,086,559,353
898,552,400 1,002,724,815
207,740,888
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596
398,225,895
223,732,169
336,290,010 53,994,979
442,775,300 180,030,942 96,650,427 31,621,477 5,859,000 5,625,000
1,456,146,780 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
15.20 56.10 5.10
13.80
45.50 180.00 170.00 18.60 4.00
200.40 92.50
137.90 50.00 10.40 20.60 55.00 17.70
0.50 4.00 2.10
19.10
0.20 4.30
9.10
24.30
23.70 9.90
61.00 74.90 4.40
1.40
43.20
25.90 44.60 45.00 11.50 6.10
26.20 52.50 75.00 8.00
234.10 39.90 38.80 5.20
16.50
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/1804/09/1804/09/18
04/09/18
04/09/1803/09/1831/08/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1830/08/1803/09/18
04/09/1804/09/1804/09/1804/09/18
04/09/1804/09/18
04/09/18
04/09/18
04/09/1804/09/1831/08/1804/09/1804/09/18
03/09/18
04/09/18
04/09/1831/08/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
15.30 56.00 5.10
13.90
45.50 180.00 172.00 19.60 4.10
200.00 94.20 137.50 50.00 10.40 20.60 55.00 17.70
.50 4.00 2.20 19.40
.20 4.30
9.20
24.20
23.60 9.90 71.60 80.50 4.40
1.40
44.00
25.20 45.00 44.00 11.50 6.40 26.40 52.50 80.00 8.00
235.00 40.70 39.00 5.20 16.50
15,200,000,000 4,031,285,636
612,000,000
2,313,536,438
18,472,820,048 36,253,256,040 33,385,775,380 2,287,745,130 7,819,660,000
15,030,000,000 53,183,022,260
191,340,201,938 58,269,853,600 21,164,398,060 24,566,390,105 8,225,475,665 3,186,000,000
126,000,121 5,472,000,000 7,812,000,000
20,753,283,642
179,710,480 4,311,716,705
1,890,442,081
6,612,745,173
26,959,546,225 5,231,729,696
509,072,694 1,911,992,673 6,201,824,622
557,516,253
9,665,229,701
8,709,911,259 2,408,176,063
19,924,888,500 2,070,355,833
589,567,605 828,482,697 307,597,500 421,875,000
11,649,174,240 1,638,700,000
359,100,000 776,000,000
3,003,000,000 3,993,000,000
999,463,720 71,423,688
119,960,799
167,500,204
404,299,125 194,747,264 194,159,948 122,761,554
1,954,864,000 65,101,776
574,247,916 1,376,599,151 1,154,199,020 1,948,334,435 1,192,543,209
149,332,205 178,786,230
252,000,142 1,365,753,100 3,719,469,117 1,086,455,353
898,552,400 1,002,716,958
207,533,525
271,880,531
1,120,005,018 506,545,250
8,184,210 24,436,315
1,363,539,808
398,225,895
221,429,213
335,052,683 53,800,575
442,296,178 178,758,641 96,569,309 31,274,942 3,796,572 5,483,427
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155 240,860,870
15.50 56.20 5.10
15.40
46.50 0.00 0.00 19.90 4.10
200.40 94.20 139.80 50.10 10.40 21.90 0.00 0.00
0.50 4.00 2.20 19.50
0.20 4.60
9.50
25.00
23.80 10.00 0.00 80.50 4.40
0.00
44.00
26.00 0.00 45.90 12.50 6.40 26.40 52.50 80.00 8.00
235.00 40.70 39.00 5.20 16.50
15.10 56.00 5.00
13.10
45.50 0.00 0.00 18.60 4.00
200.00 92.50 137.50 50.00 10.30 20.60 0.00 0.00
0.40 4.00 2.10 18.70
0.20 4.10
9.10
24.20
23.60 9.90 0.00 80.50 4.40
0.00
42.50
25.10 0.00 42.70 11.50 6.00 26.00 52.50 80.00 7.80
234.90 40.70 38.50 5.10 15.60
759790 5835
220093
14317832
871847 0 0
26755 3084181
81160 932406
38439803 467597 130179 538343
0 0
545 211564 282050 178258
15217 1257171
217590
5413
101040 31731
0 1610
13200
0
742693
43564 0
762279 63405
198812 55520
210000 80
7708345 22560 3460 4308 3242
57927
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
DIRI SAVI BOARD
WATCH LIST
MAIN BOARDDIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELS[X.0000]SERENDIB HOTELSTAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.LEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
AMBEON HOLDINGSCFI[B.0000]CFICITCIT[B.0000]GUARDIAN CAPITAL
CARGO BOATCITY HOUSINGCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LAND
27,336,269 4,165,109
535,660 459,826,890
98,663 107,754,086 33,986,134
128,696 64,614
108,120 355,060 167,157
2,708,825 8,248,265
19,325,553 116,222,952
228,803 221,871 37,527 84,073
205,021
646,471,506 2,907,534
12,537,225 347,585
1,133,854
1,875,432
7,803,436 6,708,712 4,533,685
15,048,980 1,461,927
10,068,514
4,050,236
95,670 61,081
331,800
126,725 42,658
72,306,882 362,417 45,796
1,145,190,508 244,073,291
1,999,260 4,373
1,377,190
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 36,011,056
75,514,738 139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
1,006,752,069 129,600,000
2,046,645,686 2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 25,602,730 12,856,830
89,034,626
356,869,666 158,496
6,604,000 6,588,636
126,501 25,833,808
10,200,036 13,379,850
199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000
5.00 0.70
15.50 7.10 5.20
12.00 17.40 2.00
25.90 26.50 18.50 49.00 16.50 11.20
15.00 14.20 31.50 9.50
1,010.00 89.00 2.40
1.30 14.00
61.90
4.80
0.10
24.40 75.00 39.50 70.00 12.40
17.50
9.30
46.39 58.28
21.80
74.00 4.70
17.00 35.20
100.10 16.50 7.30
11.50 81.20
31.00
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1803/09/1804/09/1804/09/1804/09/18
04/09/1804/09/1803/09/1804/09/1803/09/1831/08/1804/09/18
04/09/1804/09/18
24/02/15
04/09/18
27/03/18
04/09/1804/09/1804/09/1804/09/1804/09/18
04/09/18
04/09/18
03/09/1803/09/18
03/09/18
04/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/18
03/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.40 .70
15.50 7.30 5.20 12.00 17.40 2.00 25.90 26.50 19.90 49.00 16.50 11.20
16.00 14.20 31.50 9.70
999.90 89.00 2.40
1.30 13.20 .00
61.90
4.70
.10
24.30 76.00 39.60 72.00 12.40
17.50
9.20 .00
50.00 62.90 .00
21.90
74.00 4.70 16.90 35.90 105.00 16.50 7.30 11.50 81.20
31.00
268,640,000 420,000,000
1,636,800,000 3,555,889,904 1,064,868,241 6,026,262,708
818,956,178 456,000,000
1,120,615,300 805,375,757 370,000,000
1,974,578,970 825,000,000 403,323,827
1,132,721,070 1,982,852,415 1,449,000,000 1,053,423,498 2,207,900,400
17,800,000,000 484,192,596
1,308,777,690 1,814,400,000
194,022,011,033 170,225,000
586,230,792
34,340,000
308,844,342 6,223,415,100 3,928,316,831 1,792,191,100
159,424,692
1,558,105,955
3,318,887,894
313,712,189 391,358,184
563,177,014
754,802,664 62,885,295
3,397,977,136 613,510,445
1,751,827,077 20,509,988,103 5,840,000,000 1,701,595,890
60,900,000
2,518,750,000
53,728,000 598,247,561 105,210,843 444,591,069 168,427,463 398,786,180 45,846,325
227,737,510 42,460,374 30,223,362 19,993,400 38,869,555 49,258,386 21,937,083
50,317,809 135,972,353 45,558,300
110,762,006 2,120,931
199,421,189 201,746,915
1,002,952,069 129,269,958
2,010,255,697 1,678,198
121,819,579
342,981,695
12,346,738 81,172,928 96,892,732 24,279,915 12,855,441
89,008,358
355,983,864 0
6,578,572 6,564,379
0 25,792,487
10,116,407 9,088,974
159,975,830 17,238,952 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,910,936
5.40 0.70 15.50 7.30 5.40 12.00 17.70 2.00 25.90 26.50 0.00 50.00 17.20 11.20
16.00 14.40 0.00 9.70 0.00 0.00 2.50
1.30 13.20 0.00 0.00
4.80
0.00
25.50 76.00 41.00 72.00 12.40
18.80
9.50 0.00 0.00 0.00 0.00 0.00
74.00 4.70 16.90 36.20 105.00 16.60 7.30 11.90 81.20
0.00
5.00 0.70 15.50 7.00 5.20 12.00 15.30 2.00 25.90 24.50 0.00 49.00 16.30 11.20
16.00 14.20 0.00 9.50 0.00 0.00 2.40
1.30 13.20 0.00 0.00
4.70
0.00
24.30 76.00 39.50 72.00 12.40
17.50
9.00 0.00 0.00 0.00 0.00 0.00
72.30 4.70 16.90 33.00 102.60 16.50 7.30 11.50 81.20
0.00
100010 7281 1550
25370 37670 13968 2109 3000 259
125150 0
98500 7691
20944
80 3286
0 71269
0 0
12353
3510 792
0 0
55535
0
4710 1520
84183 72
6820
1151
654880 0 0 0 0 0
40293 15299
34 5037 8218
129661 26317 35155 8120
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
LAND AND PROPERTY
MANUFACTURING
MOTORS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
EQUITY TWO PLCMILLENNIUM HOUSESERENDIB ENG.GRP
COMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSWADESHI
AGSTAR PLC[X.0000]AGSTAR PLCBLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+)ORIENT GARMENTS (TS)PELWATTE (DS)SINGER IND. (+)
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
123,782 39,678,324 28,852,604
16,348 39,288,509
701 64,704
120 3,330,747
199,091 9,410,916
118,558 11,157,706
175,211 683,520
36,837,781 50,700,122 8,849,529 5,231,681
34,952 969,638
2,494,459 7,740,038 5,686,498
651,045 38,561
597,939,908 317,897 473,991
12,648,092 115,129
5,706,445 591,252
321,327,891 58,543,931 66,510,001
1,293,819 3,498,615
85,221,504 187
149,018 4,795
0 8,350
662,327 28,696,435
458,255 36,440
2,016,474 10,200
471,489 95,791
1,027,560 18,285
5,818,130
31,000,000 134,681,320 32,383,250
12,000,000 138,240,000
1,800,000 66,000,000
360,000 106,905,600
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 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 27,372,000
701,956,580 133,650,000 267,300,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 149,333
17,473,690 307,526,310 194,633,623 206,601,782 173,510,748 54,916,656 67,976,891 3,846,300
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
51.40 9.40 7.00
70.20 15.90 24.60
110.00 1,481.70
2.60
73.80 38.80 84.00 5.00
17.00 29.60 61.30 77.00 6.60
80.50 69.00 78.10 39.50 60.60 89.10 83.00 12.00 4.60
30.50 75.00 87.00 95.50 2.10
44.00 30.80 25.50 30.00
15.80 12.40 13.00
135.00 162.10
12,812.50
5.00 4.00 0.40 0.60 2.60 7.00
159.90
49.00 352.00 927.00 88.90 84.70
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/1804/09/1804/09/18
31/08/1804/09/1831/08/1804/09/1803/09/1811/03/14
04/09/1804/09/1803/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1821/08/1804/09/1804/09/1829/08/1804/09/1804/09/1804/09/1804/09/1804/09/1804/09/1830/08/1804/09/1803/09/1804/09/1804/09/1804/09/18
04/09/1803/09/1804/09/1820/08/1804/09/1802/08/18
29/05/1504/09/1803/09/1804/09/1804/09/1813/01/16
04/09/18
03/09/1804/09/1829/08/1803/09/1803/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
51.40 9.40 7.00
70.00 15.80 30.70 114.90 1500.00
2.50
73.80 38.80 84.00 5.20 16.80 29.60 61.30 77.00 6.70 80.50 69.00 78.00 39.50 60.60 96.00 83.00 12.00 4.60 31.00 75.00 87.00 97.00 2.10 44.00 30.80 25.50 30.50
16.00 11.90 13.40 131.50 162.00
10100.00
5.00 4.00 .40 .60 2.60 7.00 .00
158.00
49.00 352.00 801.00 89.00 85.00
1,593,400,000 1,266,004,408
226,682,750
842,400,000 2,198,016,000
44,280,000 7,260,000,000
533,412,000 277,954,560
377,159,328 4,647,749,568
353,850,000 205,809,565 204,989,400 585,145,469
3,678,000,000 18,480,000,000 1,072,849,272 4,818,851,716
552,000,000 1,702,580,000 3,175,800,000
830,391,074 4,726,791,531 4,531,800,000
468,000,000 4,370,395,968 2,621,983,435
845,089,725 9,638,676,408
404,229,631 1,128,776,103 1,204,368,000
21,620,262,664 3,408,075,000 8,019,000,000
4,728,984,872 3,804,857,627 1,230,227,752
810,000,000 1,809,643,065 1,913,329,063
87,368,450 1,230,105,240
77,853,449 123,961,069 451,127,945 384,416,592
1,597,456,939 615,023,370
744,800,000 3,124,505,824 3,356,521,461 1,066,800,000 8,546,283,022
30,862,370 133,810,720 32,383,215
11,872,191 137,529,508
1,798,147 65,099,306
240,092 106,098,694
4,932,456 117,384,756
1,838,105 41,039,232 11,925,104 19,357,966 59,910,961
239,795,900 162,431,160 59,529,987 7,546,375
20,935,771 78,809,832 13,532,784 52,691,207 53,248,708 38,911,609
924,917,272 82,120,010 11,145,933
109,433,186 3,795,758
219,782,160 27,191,175
701,956,580 133,402,095 264,065,371
299,302,840 306,843,357 91,727,404 5,814,266
11,072,296 137,020
17,473,690 307,520,810 191,897,557 193,136,884 31,140,155 54,901,056 46,704,635 3,768,534
14,497,734 8,493,314 1,063,257
11,908,200 93,000,044
54.90 9.70 7.00
0.00 16.50 0.00
114.90 0.00 0.00
73.80 39.10 0.00 5.20 17.30 29.70 61.30 79.60 6.70 80.50 69.00 0.00 39.50 62.00 0.00 83.10 12.00 4.60 31.00 77.00 87.00 0.00 2.20 0.00 31.50 25.50 30.90
16.00 0.00 13.40 0.00
163.60 0.00
0.00 4.00 0.00 0.70 2.70 0.00 0.00
169.30
0.00 352.00 0.00 0.00 0.00
51.30 9.00 7.00
0.00 15.80 0.00
114.90 0.00 0.00
73.80 38.40 0.00 4.60 16.80 29.00 60.20 77.00 6.40 80.50 69.00 0.00 38.00 60.60 0.00 83.00 11.80 4.60 31.00 75.00 87.00 0.00 2.00 0.00 30.80 24.90 30.00
15.20 0.00 12.80 0.00
162.00 0.00
0.00 4.00 0.00 0.50 2.50 0.00 0.00
158.00
0.00 352.00 0.00 0.00 0.00
56615 2203598
4270
0 1454859
0 230
0 0
9151 57680
0 123268
2332 35750
369331 1366803 310433
1030400 118404
0 3841950 122371
0 33868
102362 10580
310 237279 292668
0 1574534
0 971646 114025
6359289
3819 0
38960 0
1621375 0
0 20004
0 8286
231652 0 0
100738
0 176000
0 0 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
MOTORS
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
DIRI SAVI BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARDWATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SATHOSA MOTORS
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY
LAKE HOUSE PRIN.MERC. SHIPPING
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSPARAGON
4,403
30,797,699
3,816,504 4,682,172 5,559,914 4,491,864
256,902 400,250
2,487,810 866,435 573,856
1,317,488 559,298
4,169,807 611,531 455,182
1,891,975
89,172 987,712
10,927,916 1,893,820
148,490 3,780,642
4,130,540 1,250,000
380,499
418,682,614 5,530,290
789,129 3,603,646
152,506,200 513,751
9,961,775 310,720,860
19,514 3,218,111
7,431 1,393,821
2,944,923 169,785 217,191 505,832
130,110 158,860
6,033,622
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660
202,792,331 23,750,000 23,750,000
200,962,555
83,750,000 72,866,428 46,315,789
236,666,671 53,953,489 19,398,850
25,000,000 21,300,000
169,501,097
532,465,705 52,000,000
335,000,086 582,278,117 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245 2,844,990
260,000,000 182,400,000 60,800,000
173,798,500
600,170 1,000,280
380.00
210.00
1,172.00 1,300.00
613.40 1,497.60
14.10 20.90 37.50 56.00 80.90 8.10 4.30 5.70
70.60 51.20 22.80
10.10 21.70 20.60 7.20
11.30 29.80
12.80
7.00
30.60 16.90 19.00 7.30 3.00
22.60 6.60 4.60
5.00 1.90
130.00 70.00
2.10 2.90
52.50 4.00
59.90 55.20
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/18
04/09/18
29/08/1817/08/1804/09/1820/08/18
04/09/1821/08/1804/09/1804/09/1829/08/1804/09/1804/09/1804/09/1804/09/1803/09/1803/09/18
04/09/1804/09/1803/09/1804/09/1804/09/1803/09/18
31/08/18
04/09/18
04/09/1804/09/1804/09/1804/09/1804/09/1831/08/1804/09/1804/09/18
03/09/1804/09/18
04/09/1831/08/18
04/09/1803/09/1803/09/1804/09/18
27/08/1804/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
390.00
210.00
1170.00 1350.00 613.40 1350.00
14.40 20.90 38.00 56.00 70.00 8.20 4.60 5.70 69.90 51.20 22.80
10.60 21.70 20.40 7.20 11.30 30.00
12.90 45.50 7.40
30.50 17.30 19.30 7.70 3.00 22.60 6.60 4.60
5.00 2.10
130.00 70.00
2.00 2.90 53.30 4.00
59.00 61.00
2,292,776,360
21,420,000,000
4,551,792,504 6,254,820,000 3,483,036,710 8,083,805,184
333,272,718 522,500,000
2,995,867,688 1,400,000,000 2,750,600,000
609,322,500 87,077,838
1,155,916,287 1,676,750,000 1,216,000,000 4,581,946,254
845,875,000 1,581,201,488
954,105,253 1,704,000,031
609,674,426 578,085,730
320,000,000 969,150,000
1,186,507,679
16,293,450,573 878,800,000
6,365,001,634 4,250,630,254 1,500,000,000 1,319,619,944 4,930,924,225 3,853,813,139
545,440,560 190,000,000
381,841,850 199,149,300
546,000,000 528,960,000
3,192,000,000 695,194,000
35,950,183 55,215,456
5,964,302
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
22,012,339 23,325,230 77,856,186 23,471,584 32,353,553 67,705,824 20,250,660
183,666,498 22,184,919 21,948,751 86,573,848
79,946,247 69,845,627 44,274,404
216,238,399 52,348,037 18,609,100
23,242,719 21,293,000
167,429,569
530,160,600 51,561,325
334,448,600 580,878,117 499,013,400 58,161,236
698,562,312 837,001,900
109,011,612 100,000,000
2,431,599 2,840,223
260,000,000 182,184,531 60,529,801
173,552,600
568,550 906,620
390.00
210.00
0.00 0.00
613.40 0.00
14.70 0.00 38.00 56.00 0.00 8.20 4.80 5.70 69.90 0.00 0.00
10.60 21.90 0.00 7.50 11.50 0.00
0.00 0.00 7.40
31.90 17.30 19.30 8.00 3.10 0.00 6.70 4.60
0.00 2.10
130.00 0.00
2.10 0.00 0.00 4.10
0.00 61.00
390.00
210.00
0.00 0.00
613.40 0.00
14.10 0.00 37.40 56.00 0.00 8.00 4.30 5.40 69.90 0.00 0.00
10.00 20.20 0.00 7.20 10.50 0.00
0.00 0.00 7.00
30.10 14.50 18.00 7.30 3.00 0.00 6.60 4.60
0.00 2.10
130.00 0.00
1.90 0.00 0.00 4.00
0.00 61.00
5070
214200
0 0
613 0
25617 0
107804 46928
0 34667
100324 119774
1049 0 0
6193 22414
0 76447 41534
0
0 0
13527
143200 1944386 5742512 256355 528910
0 536214
4605
0 15
130 0
279430 0 0
51446
0 305
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
BROWNSCFTSINGER SRI LANKA (+)
C.W.MACKIETESS AGROTESS AGRO[X.0000]
EASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
37,023 11,682
1,506,840 4,508,867
7,683,196,170 812,277,372
6,120,388 264,150
36,043,872
421,063 8,058,754
671,923
13,401,520 144,450 638,949
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
212,625,000 140,196,000 375,628,830
35,988,556 339,797,287 50,000,000
117,446,000 833,560
2,400,000
762.80 1,396.40
99.00 417.50
12.30 22.00
55.00 3.60
34.50
45.90 0.60 0.50
4.70 84.70 20.50
Company Name ForeignHolding
Qty
IssuedQuantity
04/09/1803/09/1824/08/1830/08/18
04/09/1804/09/18
04/09/1804/09/1804/09/18
04/09/1804/09/1804/09/18
04/09/1829/08/1804/09/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 04-09-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
715.00 1698.00 114.90 406.20
12.40 22.00
55.10 3.60 34.50
45.00 .60 .50
5.00 64.20 20.50
970,935,320 3,540,513,551
263,123,388 2,148,037,500
100,168,474,382 39,706,920,000
11,694,375,000 504,705,600
12,959,194,635
1,651,874,720 203,878,372 25,000,000
551,996,200 70,602,532 49,200,000
1,169,157 2,503,832 2,435,133 5,082,782
8,135,620,331 1,801,278,391
205,977,539 132,524,632 372,147,541
35,749,939 336,665,046 49,956,908
102,534,880 764,970
1,450,536
765.00 0.00 0.00 0.00
12.40 22.50
55.10 3.70 34.60
45.00 0.60 0.50
5.00 0.00 20.50
700.10 0.00 0.00 0.00
12.30 22.00
55.00 3.40 34.50
45.00 0.50 0.50
4.70 0.00 20.50
208233 0 0 0
176122 94280
357777 264666 59861
1170 75774 2500
24000 0
10250
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
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
16,361.23 25