SMD MPI18-OCT-2018 · 2018. 10. 18. · tess agro [x] mullers sathosa motors the finance co. [x]...
Transcript of SMD MPI18-OCT-2018 · 2018. 10. 18. · tess agro [x] mullers sathosa motors the finance co. [x]...
-
5,778.37 5,776.75
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
7,697.65 7,695.50
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
18-10-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
151,810,438
122,499,088
75,956,193
29,311,350
75,854,245
Volume of Turnover (No.)
Domestic
Foreign
4,948,293
4,379,445
568,848
Trades (No.)
Domestic
Foreign
2,119
2,052
67
MARKET CAPITALIZATION (Rs.)
2,713,507,761,221
151,810,438
0
(6.41)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,752,861,039,967
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 6,885
EQUITY FUNDS
6,885
6,885
6,885
0
0
85
85
0
1
1
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
-
TESS AGRO [X]MULLERSSATHOSA MOTORSTHE FINANCE CO. [X]AGSTAR PLCPIRAMAL GLASSSIERRA CABLKEELLS FOODRICH PIERIS EXPPEOPLE'S INS
Company VWAPrev. Close
0.50 0.70
475.60 1.20 3.60 4.20 2.10
130.00 179.80 19.50
VWADays Close
Change(Rs.)
0.10 0.10
61.90 0.10 0.20 0.20 0.10 6.10 8.10 0.80
Change%
25.00 16.67 14.96 9.09 5.88 5.00 5.00 4.92 4.72 4.28
TOP 10 GAINERS
SINGHE HOSPITALSOFFICE EQUIPMENTHOTEL SIGIRIYAANILANA HOTELSSERENDIB HOTELS [X]MTD WALKERSLAXAPANAYORK ARCADEKINGSBURYBALANGODA
Company
1.50 84.70 58.50 1.30
12.40 8.50
11.10 95.00 15.50 13.90
VWAPrev. Close
1.20 68.00 50.00 1.20
11.50 8.00
10.50 90.00 14.70 13.20
VWADays Close
Change(Rs.)
(0.30)(16.70)(8.50)(0.10)(0.90)(0.50)(0.60)(5.00)(0.80)(0.70)
Change%
(20.00)(19.72)(14.53)(7.69)(7.26)(5.88)(5.41)(5.26)(5.16)(5.04)
TOP 10 LOSERS
0.40 0.60
413.70 1.10 3.40 4.00 2.00
123.90 171.70 18.70
5,778.37 5,776.75 6,369.26ASPI 6,598.73 5,774.37 (9.28)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.50 0.70
499.90 1.20 3.70 4.20 2.10
130.00 180.00 19.50
0.50 0.70
450.00 1.00 3.60 4.10 2.10
129.20 175.00 19.00
4,111 5,000
121 51,259 10,100 79,214 2,373
656 10,423 10,324
2,055.50 3,500.00 57,865.30 56,408.80 36,370.00 326,933.40 4,983.30 85,140.60
1,875,138.90 196,292.00
91
15236
24486
14
1.50 68.10 59.80 1.30 12.70 8.50 11.00 90.00 14.70 13.50
1.20 68.00 50.00 1.20 11.50 8.00 10.50 90.00 14.70 13.10
1,002 490
9,241 3,001
101 28,455 5,270 1,000
100 470
1,203.00 33,340.00 463,392.50 3,601.30 1,162.70
230,424.60 55,566.00 90,000.00 1,470.00 6,212.00
54
2622
265127
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 ොට
ස ්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
දිනය gq;Fcupikfs; th;j;jf Muk;gj;jpfjp
ප්රතික්ශෂේපය 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 කකොටස ්හිමියන් ලබාකෙන අනුමැතියට යටත් කේ./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ ලබාකෙන කකොටස් හිමියන්කේ අනුමැතියට යටත් කේ. Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj
සංචිත ප්රාේධනීකරණය %yjdkhf;fy;
සමාෙම fk;gdp
සමානුපාතයtpfpjhrhuk මහා සභා රැස්වීම /
කකොටස් කෙොදීම nghJf;$l;lk; xJf;fk;
දිනය Jpfjp
අකේක්ෂිත ලාභය (රු )fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
3
https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
-
ලාභාංශ නිකේෙන gq;Fyhg mwptpj;jy;fs;
සමාගම fk;gdp
ශ ොටස ට ලාභාාං (රු.) gq;nfhd;wpw;fhd gq;fpyhgk;
(&gh)අවසාන /
අන්තර් ාලීන
,Wjp / ,ilf;fhy
ශ ොටස් හිමියන්ශේ
රැස්වීම gq;FjhuH $l;lk;
දිනය jpfjp
ශගවීම සිදු රන
දිනය nfhLg;gdTj;
jpfjp
සමාෙකම් වයවස්ථාපිතකේ හී විකශේෂකයන් සඳහන් කර කනොමැති විකටකදී ලාභාංශ සාමානය සම්මුතියකින් ලබාකෙන කකොටස් හිමිකයෝ අනුමැතියට යටත් කේ fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
දිනය සඳහා නිකේෙනයන් එළකෙන දිනකේදී කෙවිය යුතු ශවනස්කිරීම
Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; jpUj;jk
අනිවාර්ය අර්පණය ඉදිරිපත් කිරීම් fl;lha nfhil KidT
අර්පණය කරන්නා nfhil Kidgtu;
අර්පණය ලබන්නා nfhil KidTf;fhuh; නිකේෙනය කරනු
ලබන දිනය mwptpf;fg;gl;l
jpfjp
ඉදිරිපත් කරනු ලබන කාල පරිච්කේෙය
nfhil KidT jtizf; fhyk;
කකොටසකට ඉදිරිපත් කරන මිල රු ) gq;fpw;fhd nfhil KidT tpiy(&gh.)
4
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
5
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
6
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
7
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
8
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
9
-
ශවොච් ලිස්ට් வ ொட்ச் லிஸ்ட்
ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs ;
සමාගම fk;gdp
වලාංගු දිනය nry;YgbahFk;
jpfjp
ශහේතුව fhuzk;
10
-
කවකළඳකපොළ ෙනුකෙනු කිරීම අත්හිටුවා ඇති සමාෙම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
සමාගම fk;gdp වලාංගු දිනය
nry;YgbahFk; jpfjp
ශහේතුව fhuzk;
ලැයිස්තුගත සමාගේ - වාර්ෂි මහා සභා රැස්වීේ පිළිෙඳ නිශේදනය gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
සමාෙම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
කේලාව Neuk;
11
-
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
සාංෙමික අනාවරණයන් $l;lhz;ikapd; ntspg;gLj;jy;fs;
ලැයිස්තුෙත සමාෙම්වල අධයක්ෂකවරුන්කේ ෙනුකෙනු අනාවරණයන්
සම්පූර්ණ නිකේෙනය කවබ් අඩවිකේ පළ කර ඇත KOikahd mwptpj;jypid www.cse.lk ,y; ghHitaplyhk
අධයක්ෂක මණ්ඩල කවනස්වීම් ,af;Feh; rig khw;wq;fs; පත් කිරීේ epakdq;fs;
ඉල්ලා අස්වීේ ,uh[pdhkhf;fs;
සමාෙම fk;gdp
දිනය jpfjp
ස්ථානය ,lk;
කේලාව Neuk;
සමාගම fk;gdp
විෂය tplak;
දිනය/jpfjp
සමාගම fk;gdp
අධ්යක්ෂ ශේ නම ,af;Feh; ngaH
අධ්යක්ෂ තනතුශර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik ගනුශදනුශේ
ස්වභාවය gwpkhw;wj;jpd;
jd;ik
නිශේදනය
ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
අධයක්ෂකකේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාෙම fk;gdp වලංගු දිනය
nry;YgbahFk; jpfjp
අධයක්ෂකකේ නම ,af;Feh; ngaH
තනතුර Gjtp
සමාෙම fk;gdp වලංගු දිනය
nry;YgbahFk; jpfjp
12
http://www.cse.lk/http://www.cse.lk/http://www.cse.lk/
-
Share Prices and Trends 18-10-2018/
MAIN BOARD MAIN BOARD
540 3,270
13,000 5,000
199 157,129 11,440
357,707 5,000 7,415
500 270
1,500 100
1,500 504 500 310 961 138 310
5,810 5,190 1,500
125 1,000
12,269 623,762
101 84,260
109 850 102
3,249 200
2,315 145 250 197 100 408 200
10,000 997 358
4,950 200 324 107 394 401
20,000 100 145
12,260 100
1,627 4,627
550 2,000 5,350
10,000 201 100 110 100 100 479 190 610 100 260 107 100 111
805
130
2,700
2,482
3,500
3,005 127 201
3,799 8,440
201 500
4,000 1,000
21,950 50,000
100 400 100
8,522 1,478
100 100 199 802
2,497 150 200 150 151 132 458 555 410
A I A INSURANCEA.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACL PLASTICSAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABASIA ASSETASIA ASSETASIRIASIRIASIRIASIRI SURGASIRI SURGASIRI SURGBAIRAHA FARMSBALANGODABALANGODABUKIT DARAHBUKIT DARAHCARSONSCDBCENTRAL IND.CENTRAL IND.CEYLINCO INS.CEYLON INV.CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRON
CHEVRONCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDUNAMIS CAPITALEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNBHNB[X.0000]HNB ASSURANCE
940.00 24.50 13.90 14.00 13.90 14.00 13.90 14.00 13.90 14.00 36.80 74.00 40.00 44.00 43.90 44.00 43.80 43.70 43.50 62.00 61.70 61.60 61.50 15.20 15.00 15.10 15.00 1.00 1.10
22.50 22.60 22.50 9.70 9.60 9.50
118.00 13.10 13.20
204.80 204.00 157.00 80.00 26.50 27.00
1,950.00 35.50 67.90 68.00 67.80 67.80 67.50 67.20 67.50 67.10 67.00 67.10
67.00 39.00 31.00 29.60 29.50 6.10
111.00 110.90 110.00 110.50 110.20 110.00 110.90 110.00 110.90 110.90 110.30 110.90 90.00
89.30
89.20
89.00
89.00
6.50
90.00 11.70 11.70 11.60 11.50 80.00 54.00 34.20 3.90 3.90 3.90
27.00 55.50 55.10 55.00 55.00
191.00 8.70 8.80 8.70
65.00 65.10 85.00 85.50
205.00 205.00 201.00 160.00 106.00
0.90
0.10
0.10
0.20 1.00
0.90
0.50
0.70
0.50
0.20
0.10
0.50
0.50
0.20
0.10
0.20
0.70
1.10
0.20
0.90
1.50 0.20
1.00
1.00
0.50 0.20
0.10
23411
159
134223321322444451417
262
12223518143122514234212314
102
1152713111121215213
2
2
6
3
3
10727
103131
202121311123422235432
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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; 13
-
Share Prices and Trends 18-10-2018/
MAIN BOARD MAIN BOARD
1,500 100 550
1,000 110 103
5,010 200
1,490 100 504
1,143 200
7,820 1,011
967 300
1,050 47,723 1,087
100 100 129 431 600 100
548,056 154 120 200 360 244 200 300
11,171 101 100
1,105 100 301
1,000 1,748
100 1,900
999 8,179 2,971
100 1,600 1,747
200 500 523
5,000 11,503 6,205
10,439 158
1,000 2,000 3,000
260 8,200
500 5,500
11,800 20,265 5,000
100 1,268
18,016 165 640
2,400 4,000
15,771 1,500
21,000 179 800 459 100
1,000 2,008 1,102
11,860 39,538 1,068
10,500 10,520 9,990
150 174 257 100
5,300 150
3,653 101
54,000 21,449
937 350 350
97,315 26,173 26,200 1,450 6,000
17,470 7,391 6,004
HNB ASSURANCEHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTEL SIGIRIYAHOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKEELLS HOTELSKEGALLEKELANI CABLESKELANI TYRESKINGSBURYKOTAGALAKOTAGALAL O L C HOLDINGSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.
LANKEM DEV.LANKEM DEV.LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANAMALWATTEMALWATTEMALWATTEMALWATTEMELSTACORPMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATIONS TRUSTNATIONS TRUST[X.0000]NAWALOKANAWALOKANAWALOKAOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSREGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA CITY HOT.RENUKA CITY HOT.RENUKA CITY HOT.RICHARD PIERISRICHARD PIERIS
105.10 51.10 51.00 50.50 50.30 50.10 50.00 50.10 50.00 50.10 50.00 11.30 20.60 20.50 21.00 20.50 20.20 20.10 20.00
132.00 131.40 131.40 131.00 131.00 131.40 131.00 131.00 131.10 131.00 131.30 131.40 131.00 131.30 131.40
7.60 53.40 77.90 35.00 14.70 7.40 7.10
85.00 28.00 28.10 28.00 28.20 28.30 28.40 28.30 77.80 73.50 73.60 73.50 4.30 4.20 4.30
4.20 4.20
15.10 10.60 10.50 10.60 8.00 8.10 8.20 8.00
50.00 0.70
64.40 100.00 101.00 99.60
100.00 100.00
0.70 86.00 82.00
4.50 4.60 4.50
15.90 16.00 13.30 13.20 13.20 13.10 13.00 13.10 2.90 2.90
19.00 19.30 19.50 14.40 14.30 14.40 14.30 4.10 4.20 4.10 4.20
68.50 68.10 68.00 1.90 1.80 1.90
225.00 225.00 223.00 10.20 10.30
2.10
1.40
0.10
0.10
0.80
0.10
0.80
0.20
0.90
8.50
0.50
0.10
0.80
0.30
0.10
0.10 0.50
0.20
0.20
0.10
0.60
2.00
31211222812134431387114322
12121221443252312211
214141111135
10122113112911421151
121
41211133517232545131129
10123543347
363
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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; 14
-
Share Prices and Trends 18-10-2018/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
975 500
36,301 18,699 3,460 1,000
10,560 100 567 583 611
20,057 18,000
204 31,721 20,284
200 100
2,106 430
1,570 100 270 606
1,224 237 150 364 100 101
27,000 14,500 2,998 1,000
100 120 100 379 100 100 150 750 661
8,372 150 201 810
2,000 100 204
2,750 999
3,250 5,380 8,000 3,340
6,000 138 520
2,027 4,085
368,934 100
136,053 100
1,001 400
1,201 5,164 1,100
500 3,472 1,000
14,700 24,636 5,000
440 3,500
100
3,000
1,000
4,982
1,500 100 385
1,999 12,523
150 7,784
500 1,045
150 2,000
28,982 982
1,000
100 13,010 1,800 5,010
282,020 1,000 2,000 1,116
RICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER SRI LANKASLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGIC
TALAWAKELLETANGERINETEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO 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 BANKUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEWATAWALAYORK ARCADE
ALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA BANKAMANA TAKAFUL
10.10 10.20 10.10 10.00 10.10 10.20 10.10 75.10 75.00 75.00 77.80 0.40 0.20
220.10 220.00 220.00 224.50 224.90 225.00 224.90 225.00 224.90 222.00 224.90 225.00 72.20 72.30 72.20 67.90 69.00 10.50 10.40 10.40 10.40 10.40 10.50 38.10 38.00 42.00 42.90 43.00 12.80 12.90 30.00 20.40 20.50 20.20 19.80 20.10 20.20 19.50 19.70 19.50 19.40 19.70 19.50
49.00 37.00 24.20 30.20 30.10 30.00 30.10 30.00 96.00 95.00 23.00 23.30 23.00 22.90 22.80 22.70 22.60 22.60 22.50 22.80 22.90 23.00 21.60
21.50
21.10
21.00
10.90 10.90 11.00 76.00 6.50 6.40 6.50
62.50 63.00 64.00 64.90 65.00 20.30 90.00
13.90 13.20 13.10 13.20 3.10 3.10 3.20 6.10
2.20
5.00
0.80
0.20
1.00
2.10
0.10
0.40
0.10
0.20
0.10
0.80
0.70 5.00
0.70
1196216254233
21514316152151113218781121111111252211241336
10
82264
251
111524
1631233
125121
1
1
2
11319171312
1631
26683123
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD XD XD XD XD
Total Trades 1,124
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; 15
-
Share Prices and Trends 18-10-2018/
DIRI SAVI BOARD DIRI SAVI BOARD
WATCH LIST
29,000 100
18,300 3,000 2,913
800 5,000
19,200
461 142 101 201
2,600 100
3,500 14,300 2,544
23,985 5,090
5,998 145
1,849 6,998 4,998 4,926 2,000
17,500 5,000
300
400 1,200
200 2,000
192 356
10,000 500
2,000 105,600
5,000
28,995
400
1,350 200
1,230 3,510
100 4,505 2,999 1,100
20,000 4,062
6,150 200 100 100
780 525
1,003 18,984
190 200 100 900
14,490 100
40,000 5,000 5,000 4,111
500 500 323
18,000 1,152
805 2,199
230 110 100
10,000 12,000 23,151 3,000
694 1,806
150 10,100
261,881
100 10,755
100 200 500
1,005 16,104 1,185 6,560 3,400
38,456 3,400
AMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBPPL HOLDINGSBROWNSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSCEYLON TEA BRKRSCITCITCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWAE - CHANNELLINGGALADARIGALADARIHATTONKEELLS FOODKEELLS FOODLOLC FINANCELOLC FINANCEMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCERENUKA CAPITALRICH PIERIS EXP
RICH PIERIS EXPRICH PIERIS EXPROYAL PALMSSERENDIB HOTELS[X.0000]SINGER IND.SOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATAL LANKATESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]UNION ASSURANCEUNION ASSURANCEUNION ASSURANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ABANS FINANCIALADAM CAPITALAGSTAR PLCAGSTAR PLCAMBEON CAPITALAMBEON CAPITALANILANA HOTELSASIA CAPITALASIA CAPITALBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]CFTCOMM LEASE & FINCOMM LEASE & FINCOMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESEAST WESTHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODS
6.00 11.10 11.00 11.30 11.00 2.00 0.70
0.60
10.60 10.50 10.50 12.40 11.60 49.40 3.60 3.50 3.60 3.60 1.80
2.80 60.00 60.00 4.70 4.70 4.60 4.60 4.50 2.70
2.70
4.50 6.60 6.50 7.00
129.50 130.00
3.60 3.50
14.00 14.00 1.80
1.70
1.80
10.50 10.50 10.40 10.30 9.60
12.30 12.00 12.30 3.80
180.00
180.00 175.00 15.70 11.50
66.90 5.20
27.50 27.20 27.20 12.40 12.50 12.40 0.50 0.60 0.50 0.40 0.50 0.50
312.20 310.10 310.30 16.50 16.50 16.40 16.40
19.00 0.50 3.70 3.60 4.30 4.20 1.20 6.60 6.50 0.70 0.60 0.30
2.90 2.50 2.40
70.10 70.00 16.80 13.50 4.50 4.30 4.40 4.30 4.40
0.30
0.80
0.10
6.10
0.30
0.30
0.40
3.30
2.70
0.10
0.30
0.20
0.10
0.20
0.30
1.50
0.10
0.20
0.10
0.10
0.90
0.20
0.20
0.10
0.10
0.10
0.10
17151222
2
44226255272
412635321
1
211211421271
3
1
4246187341
2111
2335111221
131
439122
40718
52154812244
21
1711225361
101
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 363
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; 16
-
Share Prices and Trends 18-10-2018/
WATCH LIST
3,600 13,200 23,978
121 12,999
200 5,899 3,000
10,614 100
6,391 11,336
200 290 171 429 200
2,373 1,000 4,631
100
20,000
26,379
120
LUCKY LANKALUCKY LANKALUCKY LANKAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSOFFICE EQUIPMENTOFFICE EQUIPMENTPDLPDLSERENDIB ENG.GRPSIERRA CABLSINGHE HOSPITALSTHE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]
1.00 0.90 1.00 6.50 6.20 6.10 6.00 7.90 8.20 8.20 8.10 8.00
68.10 68.00
116.10 116.00
6.80 2.10 1.20 1.10
1.20
1.10
1.10
1.20
0.50
0.10
0.30
16.70
0.10
56625136
1118231122441
1
2
9
3
QtySecurity Price (+) (-)Trds
Total Trades 188
iq/l=ïm;agpizaq;fs;
m%udKhmsT
ñ,tpiy
.kqfokqtpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
-
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
WATCH LIST
A I A INSURANCE (+)ALLIANCEASIA ASSETCENTRAL FINANCECEYLINCO INS. (+)CEYLINCO INS.[X.0000] (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB[X.0000] (+)HNB (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCENATION LANKANAT. 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 LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCELOLC FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)
3,040,997 461,441
507,264,100 30,877,953 6,422,355 3,507,192
218,891 44,060
15,639,596
317,526,198 63,367,093
275,903 45,819,059
140,824,606 693,290
9,486,243 1,962,067
24,335,970 1,021,811 4,076,227
682,534,695 25,133,562 8,894,959
58,407,130 88,728,494 2,427,629
102,981,993 116,089,723 62,753,410 62,367,041 13,217,122 11,841,868 2,740,071
367,655 861,191,226
301,856
7,600 1,582,592,104
2,627 280,448
1,902,338 33
3,910 123,221,613
35,629 4,634,410
60,600 20,839 5,000
1,944,961 458,015
170,637,310 438,192
19,671 1,999,999
2,150 122,786,358
12 45,500
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480 8,005,984
46,299,223 65,013,174
945,709,403 265,097,688 101,250,000 97,199,341
395,451,248 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 1,353,792,606
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
107,733,344 318,074,365 72,233,816
4,200,000,000 148,018,370 79,200,000 6,707,650
688,160,000 67,928,384
375,000,000 58,928,572
66,561,573 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
940.00 61.60 1.00
90.00 1,948.60
940.00 70.00 80.10 89.00
110.70 90.00 27.00
160.00 201.10 105.10 25.00 20.00 85.00 40.00
116.10 0.70
100.00 82.00
86.00 13.10 19.50 14.30 0.40 0.20
224.80 72.20 37.20 68.40 12.80 11.00 64.90
12.90 3.20 9.00 6.00
17.90 400.00 32.60 26.00 43.00 3.50
12.30 17.50 4.60 5.20
27.00 27.20
310.30
19.10
151.00 6.50
42.00 0.80
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/1818/10/1818/10/1818/10/1818/10/1817/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1818/10/1818/10/1818/10/1818/10/1817/10/1818/10/1818/10/1816/10/1816/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/18
17/10/1818/10/1818/10/1818/10/1818/10/1808/10/1818/10/1817/10/1816/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/18
18/10/18
15/10/1818/10/1818/10/1823/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
940.00 61.50 1.10 90.00
1950.00 972.00 71.90 83.00 89.00
110.10 90.00 27.40 160.00 201.00 105.10 25.00 20.00 85.00 40.00 116.30
.70 100.00 82.00
86.00 13.10 19.50 14.30 .40 .30
225.00 72.20 37.50 67.00 12.90 11.00 65.00
12.90 3.20 9.70 6.00 17.80 400.00 32.00 26.00 42.90 3.50 12.30 17.50 4.60 5.20 25.70 27.20 310.30
19.50 22.35 157.90 6.50 43.00 .80
28,904,407,800 2,075,673,600
839,207,833 19,679,492,430 38,972,000,000 6,029,611,200
560,418,880 3,708,567,762 5,786,172,486
104,690,030,912 23,858,791,920 2,733,750,000
15,551,894,560 79,525,245,973 5,255,000,000 1,617,763,000 4,530,523,060
40,392,000,000 2,000,000,000
16,213,530,791 947,654,824
23,661,741,600 3,291,065,736
20,434,648,168 5,797,557,340 3,900,000,000
22,592,033,493 476,706,709 122,813,220
63,146,825,350 4,065,455,794 6,770,217,050
12,592,714,284 2,586,548,160
12,005,468,739 3,820,231,415
820,571,335 8,004,449,709
450,000,000 1,080,000,780 1,185,524,285 2,243,342,000 3,512,107,014 8,269,933,490 3,106,054,088
14,700,000,000 1,820,625,951 1,386,000,000
3,578,432,000 1,834,066,368
10,200,000,000 18,285,535,892
1,271,326,044 448,000,000
1,123,062,500 853,644,968
9,993,617,508 66,741,386
30,332,812 32,161,695
839,207,830 201,797,144 18,984,752 6,137,582 7,909,333
45,353,519 64,289,306
937,966,180 262,433,218 100,156,947 90,740,433
391,242,473 48,603,794 63,529,520
223,061,776 472,672,030 49,863,998
138,159,236 1,352,447,083
175,974,756 40,132,832
236,945,314 431,255,821 200,000,000
1,579,354,724 1,182,114,583
609,099,461 273,158,733 48,652,597
180,129,400 180,049,367 201,852,461
1,086,027,477 58,823,700
63,507,979 1,911,611,034
49,993,500 179,684,943 66,230,403 5,513,942
84,179,678 317,676,753 72,232,071
4,200,000,000 147,992,140 79,198,700 5,894,070
687,023,157 62,272,216
374,906,190 58,285,995
66,262,980 20,000,000 7,387,194
130,909,494 237,865,594 82,642,607
940.20 63.00 1.10 90.00
1950.00 0.00 71.90 83.00 90.00
111.00 91.00 27.40 164.90 205.00 106.00 0.00 21.00 85.00 0.00 0.00 0.70
101.00 82.00
88.00 13.40 19.50 14.50 0.40 0.30
228.00 74.90 38.00 69.00 13.00 11.00 65.00
0.00 3.20 9.80 6.30 18.00 0.00 35.40 0.00 0.00 3.60 12.30 17.50 4.80 5.20 25.70 27.50 312.20
20.30 0.00 0.00 6.60 43.00 0.00
940.00 61.50 1.00 90.00
1900.00 0.00 71.90 80.00 89.00
110.00 90.00 27.00 160.00 201.00 105.00 0.00 20.00 85.00 0.00 0.00 0.70 99.60 82.00
86.00 13.00 19.00 14.30 0.40 0.20
220.00 72.20 37.50 67.00 12.80 10.90 62.40
0.00 3.10 9.70 6.00 17.80 0.00 32.00 0.00 0.00 3.50 12.00 17.50 4.60 5.20 25.70 27.20 310.10
19.00 0.00 0.00 6.50 42.90 0.00
509480 708906 623873
90 717100
0 360
16581 565131
281819 270632
2974 88965
158954 207830
0 1187335 148580
0 0
2800 2273440 123000
1365457 737743 196292 83625 8023 3600
13029498 54312
491 15311 18915 21796
2130989
0 883772
20 180814
125 0
291 0 0
37750 104942
1733 9
2730 617
550765 411377
4918 0 0
16319 3955
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
COMM LEASE & FINENTRUST SEC (DS)MERCANTILE INVMERCHANT BANK (+)PEOPLE'S MERCHSENKADAGALASINHAPUTHRA FINSWARNAMAHAL FIN (TS)THE FINANCE CO.[X.0000]THE FINANCE CO.TRADE FINANCEVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA[X.0000]
CIC[X.0000]CICCHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONSMORISONS[X.0000]PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
32,630 21,500
10 1,147,100
432,865 5,954,393 1,169,760 5,793,841 2,264,817
41,709 25,115
4,030,431
643,295 18,074,831 10,110,880
182,560,786 80,665
12,294,611 30,006,864 51,283,369 35,465,757 30,063,310
525,425 19,807
5,317,668
4,792,353 132,384 20,771
262,755 5,890,158
79,296,880 467,843
3,555 17,300
1,401,111
1,676,447 582,769 204,683
1,781,424 3,946,800
10,161
58,967
10,602 85,354 17,551 35,300
3,841,383
15,415,801
542,025
6,377,711,170 33,000,014 3,006,000
165,717,222 67,500,000 72,475,061 62,958,930
500,000,140 100,000,000 57,966,232 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
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
25,500,000 282,207,320
4,600,000,000 66,428,660 31,400,000
176,028,410 24,000,000
21,870,000 72,900,000 15,750,000 29,712,375
283,000,000 1,500,000
33,853,200
666,562 5,808,290 1,742,490
101,000,020 5,540,828
50,495,900
10,751,200
2.40 24.00
2,580.30 7.90
11.00 90.00 8.40 1.70 1.20 2.20
59.90
117.90 200.00 741.90
1,380.20 485.60 143.20 600.00
1,625.10 1.90
12.00 8.00
24.20 95.10
710.00 600.00
1,434.60 130.00
1.90
16.80 4.40
165.00 1.00 0.60
29.50 39.00 56.70
126.00 0.70
400.00
26.40
340.00 720.90 531.70
0.10 54.00
7.00
80.60
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/1804/01/1608/12/1618/10/1818/10/1820/12/1618/10/1829/06/1818/10/1817/10/1808/10/18
18/10/1818/10/1818/10/1818/10/1810/10/1818/10/1818/10/1818/10/1818/10/1817/10/1817/10/1818/10/1818/10/18
17/10/1817/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1815/10/1818/10/1817/10/18
18/10/1818/10/1818/10/1810/10/1818/10/1816/10/18
17/10/18
16/10/1811/10/1817/10/1827/03/1828/03/18
12/10/18
18/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
2.60 25.00
2580.30 7.80 12.10 90.00 8.30 1.70 1.20 2.20 59.90 .00
117.20 195.10 750.00 1381.10 453.00 145.00 600.00 1675.00
1.90 12.00 8.00 24.20 97.00
710.00 581.00 1410.00 130.00 1.80
16.80 4.40
162.00 1.00 .70
29.50 39.00 53.00 126.00
.70 399.00
26.40
340.00 670.00 401.00
.10 55.00
8.00
81.00
15,306,506,808 792,000,336
7,756,381,800 1,309,166,054
742,500,000 6,450,280,429
528,855,012 850,000,238 120,000,000 127,525,710
3,402,343,960 52,385,320
1,886,400,000 51,199,985,400 70,510,176,000
258,544,241,130 1,335,400,000 5,727,713,600
48,000,000,000 87,309,249,921 1,067,325,000 1,415,521,272
38,186,768 726,000,000
2,239,129,500
14,901,543,900 12,442,500,000 2,753,858,160 3,315,000,000
536,193,908
77,280,000,000 292,286,104
5,181,000,000 176,028,410 14,400,000
645,165,000 2,843,100,000
893,025,000 3,743,759,250
198,100,000 600,000,000
893,724,480
226,631,080 4,187,196,261
926,481,933 10,100,002
299,204,712
6,377,711,170 32,900,014 3,006,000
165,125,012 66,760,489 68,729,481 60,837,800
500,000,140 94,450,200 49,685,369 56,800,400 61,877,977
15,814,274 252,199,760 90,544,658 12,386,204 2,697,752
33,641,914 79,963,320 53,208,587
558,016,420 117,568,012
4,772,852 29,708,911 23,471,396
19,117,526 20,723,007 1,881,214
25,427,605 281,556,920
4,567,887,923 66,354,729 31,353,530
176,028,410 24,000,000
21,299,347 71,661,494 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
596,139 5,529,010 1,618,150
101,000,020 5,356,372
50,495,900
10,690,200
2.60 0.00 0.00 7.90 12.10 0.00 8.30 0.00 1.20 0.00 0.00 0.00
119.00 200.00 750.00 1400.00
0.00 145.00 600.00 1675.00
1.90 0.00 0.00 28.00 97.00
0.00 0.00
1410.00 130.00 1.90
16.90 4.50 0.00 1.00 0.00
31.00 40.00 53.00 0.00 0.70 0.00
0.00
0.00 0.00 0.00 0.00 0.00
0.00
81.00
2.40 0.00 0.00 7.80 12.10 0.00 8.30 0.00 1.00 0.00 0.00 0.00
117.10 195.10 740.00 1381.10
0.00 145.00 570.00 1625.00
1.80 0.00 0.00 24.20 95.00
0.00 0.00
1410.00 129.20 1.80
16.80 4.30 0.00 0.90 0.00
29.50 39.00 53.00 0.00 0.70 0.00
0.00
0.00 0.00 0.00 0.00 0.00
0.00
81.00
27130 0 0
24168 12 0 8 0
56409 0 0 0
280320 7595
19250 6924
0 1015
12001 39351
281790 0 0
12612 104792
0 0
9870 85141
104
17239 228826
0 39458
0
234075 181086
1590 0
3500 0
0
0 0 0 0 0
0
6885
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
ACCESS ENG SLDOCKYARD (+)LANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)AMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
87,767,871 38,003,988 6,531,106
153,973,256
97,620,506 31,549,596 44,992,458 3,427,995
1,597,939,001 2,941,334
173,940,973 764,022,100 303,209,141
1,504,482,877 379,937,311 78,751,989
821,032
9,918,794 24,730,190 9,103,467
485,250 8,357,164
369,299
2,564,961
245,792
426,487,293 102,058 937,003 441,971
3,381,259
2,200 64,982,972
1,880,608 105,031
3,746,888 1,068,397
308,902 333,920 153,657
4,503 11,169,803
33,268 40,885 65,491
110,131,600 354,523
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
1,368,000,000 3,720,000,000 1,086,559,353
252,000,242 898,552,400
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
14.00 54.00 4.20
8.00
43.60 180.00 157.00 34.20 3.90
191.00 85.50
131.00 50.00 10.10 19.60 55.00 14.30
3.60 1.80
16.40
0.50 0.20 4.20
8.70
24.00
22.50 9.60
63.00 70.70 4.50
1.20 39.20
24.50 38.00 40.00 11.30 6.10
25.00 50.00 62.00 7.60
223.00 43.00 37.00 5.20
14.70
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/1818/10/1818/10/18
18/10/18
18/10/1812/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1818/10/18
18/10/1817/10/1818/10/18
18/10/18
17/10/18
18/10/1818/10/1818/10/1818/10/1818/10/18
18/10/1818/10/18
18/10/1818/10/1818/10/1818/10/1818/10/1815/10/1818/10/1810/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
14.00 54.00 4.20
8.50
43.50 180.00 157.10 34.20 3.90
191.00 85.50 131.40 50.00 10.10 19.50 50.00 14.60
3.60 1.90 16.40
.50 .20 4.30
8.70
24.00
22.50 9.50 64.30 74.50 4.50
1.50 41.80
24.50 39.80 40.00 11.10 6.10 25.00 50.00 62.00 7.60
223.00 43.00 37.00 5.20 14.70
14,000,000,000 3,880,381,896
504,000,000
1,341,180,544
17,701,427,562 36,253,256,040 30,832,745,498 4,206,499,110 7,624,168,500
14,325,000,000 49,158,361,116
181,766,254,198 58,269,853,600 20,553,886,578 23,373,846,896 8,225,475,665 2,574,000,000
4,924,800,000 6,696,000,000
17,819,573,389
126,000,121 179,710,480
4,211,444,223
1,807,345,726
6,531,106,344
25,594,505,910 5,073,192,432
525,763,602 1,804,778,130 6,342,775,182
477,871,074 8,770,301,025
8,239,105,245 2,051,809,202
17,711,012,000 2,034,349,645
589,567,605 790,536,925 292,950,000 348,750,000
11,066,715,528 1,561,000,000
387,000,000 740,000,000
3,003,000,000 3,557,400,000
999,463,720 71,423,690
119,960,799
167,500,204
404,299,125 194,845,439 194,159,948 122,761,554
1,954,864,000 65,102,378
574,248,541 1,376,602,931 1,154,254,020 1,948,334,435 1,192,543,209
149,332,205 178,786,230
1,365,753,100 3,719,469,117 1,086,507,353
252,000,142 898,552,400
1,002,716,958
207,533,525
271,880,531
1,120,005,978 506,575,415
8,184,210 24,438,955
1,363,539,808
398,225,895 221,429,713
335,052,683 53,800,673
442,296,178 178,758,741 96,569,309 31,274,942 3,796,572 5,483,527
1,452,854,451 6,916,289 8,964,566
19,134,423 544,258,155 240,860,870
14.00 54.10 4.30
8.50
44.40 0.00
157.20 34.20 4.00
191.00 86.00 133.00 51.00 10.30 19.70 54.50 14.60
3.70 1.90 16.70
0.50 0.00 4.30
8.90
0.00
22.60 9.70 64.30 74.50 4.60
1.50 41.80
25.00 39.80 40.10 11.30 6.10 0.00 59.80 0.00 7.70
225.10 43.00 37.00 5.20 14.70
13.90 54.00 4.10
8.00
43.50 0.00
157.00 34.20 3.90
191.00 85.00 130.90 50.00 10.00 19.40 46.60 14.60
3.50 1.80 16.40
0.50 0.00 4.20
8.70
0.00
22.50 9.50 64.30 74.50 4.50
1.20 41.80
24.50 39.80 40.00 11.10 6.10 0.00 50.00 0.00 7.60
223.00 38.00 37.00 4.90 14.70
7793804 27271
141006
230425
172341 0
66413 136800 284697 19100 29997
72368132 1013301 857609 463802
671 15
158158 9172
366215
55 0
148877
9608
0
1917461 34080
64 75
98923
1203 3302
80140 756
60040 13027 61000
0 463393
0 84907
5590068 40257 5106
26 1470
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
WATCH LIST
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)
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
CARGO BOATCOLOMBO LAND (+)KELSEYON'ALLYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
27,336,269 185,109 547,040
459,808,890 98,663
107,757,086 33,986,134
128,696 64,614
108,120 355,060 171,157
2,708,820 7,385,266
19,325,553 116,212,482
228,803 221,871 37,527 84,073
205,021
647,471,506 2,907,534
12,537,225 347,585
1,133,854
1,875,432
6,744,732 2,973,511
33,771,802 10,073,512 1,464,696
3,663,813 97,974 63,062
331,800
15,054,830
126,725 72,289,327
362,417 44,066
1,145,183,189 244,073,291
1,932,212 4,373
1,377,190 123,782
39,830,701
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
82,978,868 99,451,059 44,301,443 89,034,626 12,856,830
356,869,666 6,762,496 6,715,137
25,833,808
25,602,730
10,200,036 199,881,008 17,429,274 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000
134,681,320
5.40 0.60
13.00 6.50 4.50
11.80 14.00 1.80
24.00 21.00 17.00 48.80 15.70 11.50
16.00 12.40 30.00 8.70
1,010.00 83.80 2.70
1.20 12.70
61.90
4.50
0.10
67.50 35.50 20.40 17.00 12.00
11.20 47.00 60.00 20.00
70.00
66.60 15.30 35.00
100.00 15.90 6.90
10.50 90.00
27.00 42.60 9.60
Company Name ForeignHolding
Qty
IssuedQuantity
17/10/1818/10/1817/10/1818/10/1818/10/1818/10/1818/10/1818/10/1817/10/1817/10/1802/10/1817/10/1818/10/1818/10/18
18/10/1818/10/1818/10/1817/10/1818/10/1818/10/1818/10/18
18/10/1818/10/18
24/02/15
18/10/18
27/03/18
18/10/1818/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1818/10/1817/10/18
18/10/18
17/10/1817/10/1818/10/1817/10/1818/10/1818/10/1818/10/1818/10/18
18/10/1817/10/1818/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.50 .60
13.00 6.50 4.50 11.60 14.00 1.70 24.00 21.00 18.00 49.00 16.50 11.50
17.40 12.40 30.60 9.00
1099.90 83.80 2.70
1.30 12.90 .00
61.90
4.50
.10
66.00 35.50 20.70 17.50 14.00
11.00 45.00 60.00 20.00
65.00
66.50 15.50 34.40 99.80 16.00 7.10 10.50 90.00
28.00 45.00 9.60
290,131,200 360,000,000
1,372,800,000 3,255,392,166
921,520,593 5,925,824,996
658,930,258 410,400,000
1,038,408,000 638,222,298 340,000,000
1,966,519,464 785,000,000 414,127,144
1,208,235,808 1,731,504,926 1,380,000,000
964,714,151 2,207,900,400
16,760,000,000 544,716,671
1,208,102,483 1,645,920,000
194,022,011,033 170,225,000
549,591,368
34,340,000
5,601,073,590 3,530,512,595
903,749,437 1,513,588,642
154,281,960
3,996,940,259 317,837,312 402,908,220 516,676,160
1,792,191,100
679,322,398 3,058,179,422
610,024,590 1,750,077,000
19,764,170,354 5,520,000,000 1,553,631,030
67,500,000
2,193,750,000 1,320,600,000 1,292,940,672
53,728,000 598,247,561 105,211,604 444,591,069 168,427,463 398,786,180 45,846,325
227,737,510 42,460,374 30,223,938 19,993,400 38,869,555 49,258,386 21,937,083
50,317,809 135,972,521 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
81,172,928 96,892,732 43,990,626 89,008,358 12,855,441
355,983,864 6,736,763 6,690,414
25,792,487
24,279,915
10,116,407 159,975,830 17,238,952 9,107,136
1,242,367,101 800,000,000 143,155,960
718,956
79,913,018 30,862,370
133,810,720
0.00 0.70 0.00 6.60 4.90 11.60 14.90 1.90 0.00 0.00 0.00 0.00 16.50 12.70
17.40 12.80 32.90 0.00
1099.90 83.80 2.80
1.30 12.90 0.00 0.00
4.60
0.00
69.00 35.60 20.70 17.50 14.00
11.30 45.00 60.10 0.00
69.40
0.00 0.00 34.40 0.00 16.20 7.10 10.90 90.00
28.00 0.00 9.60
0.00 0.60 0.00 6.50 4.40 11.60 12.90 1.70 0.00 0.00 0.00 0.00 15.70 11.50
17.40 12.40 30.60 0.00
1099.90 83.80 2.60
1.20 12.60 0.00 0.00
4.50
0.00
66.00 35.50 20.70 17.50 14.00
11.00 40.00 60.00 0.00
65.00
0.00 0.00 34.40 0.00 15.90 7.10 10.40 90.00
28.00 0.00 9.60
0 15020
0 9220
167484 12
1506562 59022
0 0 0 0
1653 1163
17 14903 2410
0 8799 168
14363
3601 2919
0 0
1805
0
11820 177505
1035 35 14
268353 500
120241 0
3477
0 0
34 0
8914 7
478309 90000
28 0
960
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
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
CITY HOUSINGCOMMERCIAL DEV. (+)EAST WESTHUEJAYPDL (+)SERENDIB ENG.GRPSERENDIB LANDTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENT[X.0000]TOKYO CEMENT
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
AGSTAR PLC[X.0000]AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42,658 16,348
39,433,559 701
64,704 28,852,604
120 3,330,747
199,091 9,421,416
117,258 11,157,706
175,211 711,020
36,837,372 53,176,022 8,636,529 5,251,849
17,004 967,932
2,505,959 7,740,038 5,686,498
650,157 38,561
597,950,228 317,897 456,091
12,558,868 115,129 657,479
323,114,514 58,462,251 66,267,293
1,310,493 3,496,703
85,221,504 187
143,018 22,858 4,795
0 8,350
28,696,435 662,327 458,255 36,440
2,016,474 5,277,445
471,204 95,811
1,027,560 18,285
5,791,330
4,403
13,379,850 12,000,000
138,240,000 1,800,000
66,000,000 32,383,250
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
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 10,000,380
149,333
17,473,690 307,526,310 206,601,782 194,633,623 173,510,748 54,916,656 67,976,891
537,512,430
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
4.80 70.00 13.50 25.50
116.00 6.80
1,481.70 2.60
71.00 36.80 74.10 4.20
15.00 27.00 55.00 67.10 6.50
79.80 65.00 77.90 35.00 58.90 77.80 73.60 10.50 4.20
30.00 68.10 76.40 95.50 39.50 30.00 21.20 22.60
13.20 11.60 12.80
132.00 179.80 66.90
14,991.10
5.00 3.60 0.60 0.30 2.50 7.00
2.10
42.10 358.30 818.10 87.40 76.00
475.60
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/1818/10/1818/10/1815/10/1818/10/1818/10/1808/10/1811/03/14
18/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1817/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1818/10/1812/10/1818/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1816/10/1825/09/1818/10/1818/10/1821/09/18
29/05/1518/10/1818/10/1818/10/1806/09/1813/01/16
18/10/18
18/10/1818/10/1816/10/1817/10/1818/10/18
18/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.80 71.00 13.90 27.00 116.00 6.80
1500.00 2.50
72.90 36.80 74.00 4.40 15.00 27.00 55.00 67.00 6.80 78.10 65.10 77.90 35.00 58.80 77.50 73.50 11.00 4.20 28.00 68.00 77.80 85.50 38.90 30.00 21.00 23.00
13.20 11.60 12.80 150.00 175.00 66.90
15000.00
5.00 3.60 .60 .30 2.50 7.00 .00 2.10
44.00 358.50 814.90 84.00 76.00
450.00
64,223,280 840,000,000
1,866,240,000 45,900,000
7,656,000,000 220,206,100 533,412,000 277,954,560
362,849,760 4,408,174,848
312,146,250 172,880,035 180,873,000 533,747,556
3,300,000,000 16,104,000,000 1,056,593,980 4,776,948,658
520,000,000 1,698,220,000 2,814,000,000
807,096,275 4,127,321,898 4,018,560,000
409,500,000 3,990,361,536 2,579,000,100
767,341,470 8,464,308,938
404,229,631 1,081,194,000
21,058,697,400 2,833,380,000 6,040,980,000
3,950,797,488 3,559,382,941 1,211,301,171
792,000,000 2,007,241,351
669,025,422 2,238,665,936
87,368,450 1,107,094,716
123,961,069 58,390,087
433,776,870 384,416,592
1,597,456,939 1,128,776,103
639,920,000 3,180,427,377 2,962,211,658 1,048,800,000 7,668,447,576
2,869,590,623
9,088,974 11,869,691
137,529,508 1,798,147
65,102,306 32,383,215
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
239,793,900 162,431,160 59,529,987 7,546,375
20,935,771 78,811,552 13,532,784 52,692,196 53,248,785 38,911,609
924,933,272 82,120,010 11,146,013
109,433,810 3,795,758
27,191,175 701,956,580 133,402,095 264,110,666
299,302,840 306,843,357 91,727,704 5,814,266
11,072,296 9,798,206
137,020
17,473,690 307,520,810 193,137,022 191,897,894 31,140,155 54,901,056 46,704,635
219,786,160
14,497,734 8,493,314 1,063,257
11,908,200 93,010,184
5,964,902
4.80 71.00 14.00 0.00
118.60 6.80 0.00 0.00
72.90 37.50 74.70 4.40 15.20 27.40 56.00 68.00 6.80 80.00 65.50 77.90 35.10 0.00 77.90 73.80 11.00 4.20 28.00 68.50 77.80 0.00 38.90 30.20 21.60 24.00
13.90 12.40 0.00 0.00
180.00 66.90 0.00
0.00 3.70 0.70 0.30 0.00 0.00 0.00 2.10
44.00 358.50 0.00 0.00 78.00
499.90
4.80 70.00 13.50 0.00
116.00 6.80 0.00 0.00
72.90 36.80 74.00 4.40 15.00 26.50 55.00 67.00 6.50 78.10 65.00 77.90 35.00 0.00 77.50 73.50 10.50 4.10 28.00 68.00 75.00 0.00 37.30 30.00 21.00 22.50
13.10 11.60 0.00 0.00
175.00 66.90 0.00
0.00 3.60 0.60 0.30 0.00 0.00 0.00 2.10
44.00 358.50 0.00 0.00 76.00
450.00
5 49162
217638 0
69736 1360
0 0
73 18438 22221
4 223810 292027 585750
2405109 22825 17642
172267 7790
39377 0
140964 94511 55566
326933 1540
111820 148181
0 971
15339495 192382
1385317
262903 32652
0 0
1875139 52182
0
0 36370 6171
78564 0 0 0
4983
1936 3585
0 0
152002
57865
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf
-
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
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
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
AGALAWATTE (+)BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMASKELIYAUDAPUSSELLAWA (+)
SPENCEPLANTATIONMADULSIMA (+)
LANKA IOCLAUGFS GASLAUGFS GAS[X.0000]LVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDROMACKWOODS ENERGY (TS)
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASY
30,799,421
3,816,504 4,682,172 5,559,914 4,491,864
4,130,540 256,902 400,250
1,182,810 866,435 573,856
1,348,970 3,207,992
162,200 609,331 455,182
1,850,475
89,172 1,111,377
10,927,916 1,893,820
148,490 3,780,642
1,250,000 380,499
418,684,073 472,723
5,620,890 3,623,646
152,506,200 336,089
9,021,573 310,720,860
19,514 3,218,111
7,431
2,732,825 169,785 217,191 498,238
130,110 1,393,821
158,860
37,124 11,682
102,000,000
3,883,782 4,811,400 5,678,247 5,397,840
25,000,000 23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
202,792,331 20,250,660 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
21,300,000 169,501,097
532,465,705 335,000,086 52,000,000
582,278,117 500,000,000 58,390,263
747,109,731 837,785,465
109,088,112 100,000,000
2,937,245
260,000,000 182,400,000 60,800,000
173,798,500
600,170 2,844,990 1,000,280
1,272,857 2,535,458
204.50
902.60 1,300.00
613.40 1,497.60
14.20 13.20 15.00 38.00 53.40 80.90 7.10 8.10 4.90
64.40 49.00 20.30
10.50 20.90 18.20 7.00
10.30 35.00
6.10
28.20 17.90 15.10 7.80 2.90
21.50 6.50 4.50
4.70 1.90
147.00
2.00 2.80
48.90 3.80
63.70 70.00 63.00
702.10 1,396.40
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/18
17/10/1817/08/1817/10/1817/10/18
04/10/1818/10/1816/10/1818/10/1818/10/1818/10/1818/10/1818/10/1817/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1816/10/1818/10/1818/10/1817/10/18
18/10/18
18/10/1818/10/1818/10/1816/10/1818/10/1817/10/1818/10/1817/10/18
17/10/1820/09/18
16/10/18
18/10/1818/10/1818/10/1818/10/18
17/10/1816/10/1809/10/18
18/10/1817/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
204.00
987.90 1350.00 691.90 1590.00
15.00 13.20 15.00 37.80 53.40 80.00 7.10 8.00 5.00 64.40 49.00 20.30
10.50 21.00 18.30 7.00 10.30 35.00
45.50 6.00
28.00 17.70 15.10 7.80 2.90 21.50 6.50 4.50
4.70 1.90
140.00
2.10 2.80 49.00 3.80
63.00 70.00 50.10
685.10 1470.00
20,859,000,000
3,505,501,633 6,254,820,000 3,483,036,710 8,083,805,184
355,000,000 311,999,992 375,000,000
3,035,812,590 1,335,000,000 2,750,600,000
534,097,500 1,642,617,881
99,228,234 1,529,500,000 1,163,750,000 4,079,539,867
879,375,000 1,522,908,345
842,947,360 1,656,666,697
555,720,937 678,959,750
969,150,000 1,033,956,692
15,015,532,881 5,996,501,539
785,200,000 4,541,769,313 1,450,000,000 1,255,390,655 4,856,213,252 3,770,034,593
512,714,126 190,000,000
431,775,015
520,000,000 510,720,000
2,973,120,000 660,434,300
38,230,829 199,149,300 63,017,640
893,672,900 3,540,513,551
95,391,181
3,561,719 4,253,672 5,477,686 5,397,840
23,243,407 22,012,339 23,325,230 77,857,178 23,471,675 32,353,553 67,705,824
183,666,498 20,250,660 22,185,088 21,948,751 86,573,848
79,946,397 69,846,247 44,274,404
216,480,939 52,348,037 18,609,100
21,293,000 167,429,569
530,173,400 334,450,200 51,561,925
580,878,117 499,013,400 58,161,236
698,295,912 837,001,900
109,011,612 100,000,000
2,431,599
260,000,000 182,185,531 60,529,801
173,552,600
568,550 2,840,223
906,620
1,169,157 2,503,832
204.80
0.00 0.00 0.00 0.00
0.00 13.50 0.00 37.80 53.40 80.00 7.40 8.20 0.00 64.40 49.00 21.60
10.70 21.00 0.00 7.10 10.60 0.00
0.00 6.50
28.40 17.70 15.10 0.00 2.90 0.00 6.50 0.00
0.00 0.00
0.00
2.10 2.90 49.00 3.80
0.00 0.00 0.00
719.30 0.00
204.00
0.00 0.00 0.00 0.00
0.00 13.10 0.00 37.80 53.40 80.00 7.10 8.00 0.00 64.40 49.00 20.30
10.10 21.00 0.00 7.00 10.30 0.00
0.00 6.00
28.00 17.70 15.10 0.00 2.80 0.00 6.40 0.00
0.00 0.00
0.00
2.00 2.80 49.00 3.80
0.00 0.00 0.00
685.10 0.00
60746
0 0 0 0
0 6212
0 76
5393 80
9327 209150
0 6440
294000 21003
8521 21 0
14007 65231
0
0 118007
447967 1151
15100 0
60961 0
132956 0
0 0
0
1627 16826
49 76000
0 0 0
35566 0
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
GESTETNERHUNTERS
DIALOG (+)SLT (+)
SINGER SRI LANKA (+)
BROWNSC.W.MACKIETESS AGROTESS AGRO[X.0000]
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1,506,840 4,508,867
7,688,087,005 812,267,772
490,989
6,120,388 419,064
7,718,754 671,923
264,150 13,401,520
144,471 638,949
2,657,812 5,145,000
8,143,778,405 1,804,860,000
375,628,830
212,625,000 35,988,556
339,797,287 50,000,000
140,196,000 117,446,000
833,560 2,400,000
105.00 453.80
11.50 20.20
30.00
49.40 45.30 0.50 0.50
2.90 4.40
68.00 20.50
Company Name ForeignHolding
Qty
IssuedQuantity
18/10/1812/10/18
18/10/1818/10/18
18/10/18
18/10/1818/10/1818/10/1818/10/18
18/10/1818/10/1818/10/1817/10/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 18-10-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
105.00 432.00
11.50 20.20
29.80
49.40 45.00 .60 .50
2.90 4.70 68.00 21.90
279,070,260 2,334,801,000
93,653,451,658 36,458,172,000
11,268,864,900
10,503,675,000 1,630,281,587
169,898,644 25,000,000
406,568,400 516,762,400 56,682,080 49,200,000
2,607,313 5,082,807
8,135,626,231 1,801,297,289
372,147,541
205,982,939 35,749,939
336,665,046 49,956,908
132,524,632 115,164,000
764,970 1,450,536
105.00 0.00
11.80 20.50
30.00
54.20 45.00 0.60 0.50
3.00 4.70 68.10 0.00
105.00 0.00
11.50 19.80
29.80
49.40 45.00 0.40 0.50
2.90 4.70 68.00 0.00
525 0
146138 69273
251458
9005 1350
31806 2056
380 5
33340 0
(+) - 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
15,102.47 24,146.90 5,179.18
82.62 1,329.64 1,447.40
810.58 802.26
2,628.62 9,379.58
26.63 540.33
2,716.17 12,877.50 49,221.55
731.42 111.13
15,711.31 28,478.02
145.50 11,211.99
Today
15,086.03 24,161.66 5,202.66
82.62 1,331.78 1,442.23
810.58 806.98
2,637.29 9,342.39
26.63 540.26
2,712.36 12,544.95 49,292.96
735.04 111.20
15,787.01 28,478.02
145.70 11,354.87
Previous
21,912.98 37,583.10 7,552.48
2,055.32 1,692.49 1,073.50
987.40 3,100.22
10,486.82 32.17
744.47 4,451.31
18,512.66 59,183.88 1,066.02
140.50 27,134.40 31,317.27
190.15 13,424.11
Today
21,889.13 37,606.07 7,586.72
2,058.62 1,686.45 1,073.50
993.21 3,110.45
10,445.24 32.17
744.38 4,445.06
18,034.59 59,269.74 1,071.30
140.59 27,265.14 31,317.27
190.41 13,595.18
Previous
27,861,755 1,146,288
420,251 6,885
8,192,505 76,095,354
9,608 2,055,108 8,207,505
582,980 1,805
916,153 23,953,978
215,388 60,746
757,468 658,134 94,503 36,091
215,411 329,399
Value
1,388,236 249,332 17,573
85 619,178 870,022
1,102 111,833 276,782 31,609
401 65,018
1,072,056 2,175
297 63,329 58,426 26,823
55 16,133 77,911
Volume
545 109 19 1
100 322
7 42
185 30 3
61 371 19 4
85 65 15 7
43 85
Trades
Price Index Total Return Index Turnover
151,817,314 4,948,376 2,118
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,849,496,597
70,283,310,087
24,566,186,510
2,414,921,271,265
1,735,583,756,406
679,337,514,860
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
11,060,000
110,600
3
Prv.Day
17-OCT-2018
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
-
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDB
CDB
CDB
CDBCDBCDB
CDBCENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
BBB
BBB
BB-
BB-
AA
AA(LKA)
AAAAAAAAAAAAAA
AA
AA(lka)
AA
AA
AA
AA
AAAA(lka)
AA
AA
AA
AA
[SL]
[SL]
[SL]A-
BBB-BBB-
[SL]A-(SO)
BBB-A+
A+
A+
A+
BBB+A-
(SL)A+(SO)
AA
[SL]A+
AA-
AA-
100
100
100
100
100
100
100 100 100 100 100 100 100 100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100 100 100
100 100 100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
04-06-2018
08-01-2018
09-08-2017
05-01-2016
20-11-201318-12-201421-09-2018
15-10-2014
17-05-2018
10-09-201404-05-201827-08-2018
28-06-201812-12-201711-08-2015
10-12-2015
14-08-201413-10-2017
23-05-2018
10-08-2018
13-06-2018
LastTraded
Date
29/12/14
29/12/14
29/11/13
29/11/13
25/10/13
29/12/16
22/09/1422/09/1422/09/1422/09/1422/09/1425/10/1325/10/1306/10/15
29/12/16
29/12/16
06/10/15
06/10/15
25/10/13
25/10/1329/12/16
25/10/13
06/10/15
06/10/15
25/10/13
28/03/18
28/03/18
03/06/16
19/12/1319/12/1303/06/16
19/12/1312/12/1301/06/15
12/12/13
01/06/15
12/03/1421/07/15
10/12/15
01/06/15
10/12/15
09/03/16
28/10/16
29/12/18
29/12/19
28/11/18
28/11/18
24/10/23
28/12/21
21/09/1921/09/1921/09/2221/09/1921/09/2224/10/1824/10/1805/10/20
28/12/24
28/12/21
05/10/23
05/10/20
24/10/21
24/10/2228/12/24
24/10/18
05/10/23
05/10/20
24/10/21
27/03/23
27/03/23
03/06/21
19/12/1819/12/1803/06/21
19/12/1812/12/1801/06/20
12/12/18
01/06/19
12/03/1921/07/20
10/12/20
01/06/20
10/12/20
08/03/26
27/10/21
Maturity Date
Issued Date
Code
ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75BOC/BC/24/10/23H13.75BOC/BD/28/12/21-C2379BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/22D8.25BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BD/05/10/20-C2318-8BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BD/28/12/24-C2378BOC/BC/24/10/18C11.12BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BC/24/10/21E11.12CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18C15CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CDB/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-C2300-9CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/21-C2360-12
28/12/18
28/12/18
28/10/18
28/11/18
24/10/18
26/12/18
20/12/1820/09/1920/09/1920/03/1920/03/1924/10/1824/10/1804/04/19
27/12/18
27/12/18
04/04/19
04/01/19
24/10/18
24/10/1826/12/18
24/10/18
04/10/19
04/10/19
24/10/18
27/03/19
26/03/19
01/12/18
18/12/1818/12/1801/12/18
18/12/1812/12/1829/12/18
12/12/18
29/12/18
29/12/1829/12/18
08/12/18
28/12/18
08/12/18
07/03/19
26/10/18
Next CouponDue Date
Daily Movements Corporate Debt on 18-10-2018
12.52
15.36
13.34
9.01
8.88 12.44
13.75
16.76 12.75
15.42 13.25 9.24
9.50
9.47
10.50
11.25
11.02
100.00
100.00
101.91
101.14
101.50
100.00
100.00 96.87 100.00 100.00 100.00 100.00 111.85 97.00
100.00
100.00
100.00
100.00
125.55
100.00 100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
110.00 99.00 99.95
100.00 100.23 101.15
111.14
100.00
110.34 100.67
100.00
100.00
100.00
100.00
102.66
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
-
BANKS FINANCE AND INSURANCE
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
HNB
LB FINANCELB FINANCELB FINANCELB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
AA-(lka)
AA-
AA-(lka)
AA-
AAAAAA
A+(lka)
A+(LKA)
A+(lka)
AA-
A+
AA-
A+
BBB+
BBB
BBB
BBB
BBB
A+A+
AA-
A+
AA-
AA-A+(LKA)
A+
BBB+BBB+BBB+
BBB+(lka)
A-(lka)
BBB+
BBB+
"BBB+"
[SL]
[SL]
[SL]
A-
[SL]
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
Company Name Credit Rating(As at date
listing)
Par Value
27-07-2017
11-10-201806-06-201809-04-2018
29-03-2017
30-08-2018
27-09-2018
27-09-2018
17-06-2016
11-03-2015
03-05-2018
08-12-2017
31-12-201426-07-2018
11-08-201529-03-201609-01-2018
18-04-2017
30-05-2018
25-07-2018
LastTraded
Date
23/07/18
09/03/16
23/07/18
28/10/16
29/08/1429/08/1429/03/18
09/11/16
09/11/16
18/03/16
29/03/18
10/06/15
10/06/15
06/02/15
20/11/15
24/10/13
20/11/15
20/11/15
25/05/0707/06/0701/08/0705/09/1115/12/14
01/11/16
15/12/14
30/08/1328/03/16
01/11/16
29/11/1329/11/1329/11/1311/12/17
11/12/17
26/01/15
26/01/15
26/01/15
31/07/18
31/07/18
31/07/17
31/07/17
24/11/14
03/05/17
22/07/23
08/03/21
22/07/28
27/10/26
29/08/1929/08/1929/03/23
09/11/23
09/11/21
18/03/19
29/03/25
10/06/20
10/06/20
06/02/20
20/11/25
23/10/18
20/11/20
20/11/20
31/03/2131/03/2431/07/2204/09/2114/12/24
01/11/23
14/12/19
29/08/2328/03/21
01/11/21
28/11/1828/11/1828/11/1811/12/22
11/12/22
25/01/20
25/01/20
25/01/20
31/07/23
31/07/23
30/07/19
30/07/22
24/11/19
02/05/22
Maturity Date
Issued Date
Code
COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/26-C2359-12.25CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/25-C2394-13DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/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/28/11/18B14.5LFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-
22/01/19
07/03/19
22/01/19
26/10/18
28/12/1828/12/1828/03/19
07/11/18
07/11/18
16/03/19
28/03/19
08/06/19
08/06/19
29/12/18
17/11/18
23/10/18
17/11/18
18/11/18
29/06/1929/12/1829/12/18
30/10/18
29/12/18
29/08/1927/03/19
30/10/18
28/11/1828/10/1828/11/1808/12/18
08/12/18
28/12/18
29/12/18
29/12/18
30/01/19
26/01/19
26/01/19
28/12/18
01/11/18
Next CouponDue Date
Daily Movements Corporate Debt on 18-10-2018
17.96
10.00 9.67 12.58
12.71
11.00
9.04
9.34
10.50
12.20
12.95
16.87
14.18 14.13
9.79 13.11 14.30
13.00
13.00
16.75
100.00
81.40
100.00
100.00
100.00 100.00 100.05
100.00
100.00
99.53
100.00
100.00
100.00
97.02
100.00
109.16
100.00
100.00
20.90 14.68 100.00 100.00 100.00
100.00
85.00
70.13 93.80
100.00
112.98 102.00 100.50 100.00
100.00
90.84
100.00
100.00
49.83
100.00
100.00
99.95
91.00
100.00
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
-
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUST
NATIONS TRUST
NATIONS TRUSTPAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
AA-
[SL]
AA-
[SL]
BBB+
A+A+A+
A+
A+
A+A-(lka)
A-(LKA)
A-A-(lka)
A-
A-(lka) BBB
BBB
BBB
BBB
AA-
AA-
AA-(lka)
AA-(lka)
AA-
AA-(lka)
AA-
A-
A-
A-
A
A
A+A+
A(lka)
A+
A(lka)
A
A+
100
100
100
100
100
100 100 100 100
100
100 100
100
100 100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
22-06-2015
23-05-2018
18-01-201826-05-201708-01-201821-05-2018
28-09-2018
29-03-2017
18-01-201803-05-2018
31-12-2014
21-05-2018
27-09-2018
04-05-2018
11-05-2018
04-05-2018
03-12-2015
16-02-2018
28-09-201807-03-2017
24-05-2018
25-05-2018
17-10-2018
19-06-2018
LastTraded
Date
13/11/14
03/05/17
13/11/14
03/05/17
05/11/14
19/12/1319/12/1319/12/1324/06/15
24/06/15
19/12/1320/04/18
08/11/16
19/12/1308/11/16
20/04/18
08/11/1630/10/14