SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI)...
Transcript of SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI)...
![Page 1: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/1.jpg)
5,950.19 5,947.90
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
7,929.64 7,925.58
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
21-11-2018
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
594,121,767
408,663,637
418,894,851
185,458,130
175,226,917
Volume of Turnover (No.)
Domestic
Foreign
12,216,547
10,752,442
1,464,105
Trades (No.)
Domestic
Foreign
2,681
2,531
150
MARKET CAPITALIZATION (Rs.)
2,791,511,263,367
594,121,767
0
(3.72)
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,793,046,893,159
0Corporate 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<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,114.51 3,114.06
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 4,648.76 4,648.08
Top 10 Contributors to the change of ASPI
1
![Page 2: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/2.jpg)
ADAM INVESTMENTSHORANATHE FINANCE CO.BPPL HOLDINGSRAMBODA FALLSOFFICE EQUIPMENTACLSEYLAN DEVTSBOGALA GRAPHITEHOTELS CORP.
Company VWAPrev. Close
0.20 16.00 2.30
12.80 17.00 78.00 38.80 11.00 13.60 12.00
VWADays Close
Change(Rs.)
0.10 1.90 0.20 1.10 1.10 5.00 2.00 0.50 0.60 0.50
Change%
100.00 13.48 9.52 9.40 6.92 6.85 5.43 4.76 4.62 4.35
TOP 10 GAINERS
LUCKY LANKA [X]SINHAPUTHRA FIN [P]TALAWAKELLELUCKY LANKATHE FINANCE CO. [X]MILLENNIUM HOUSEC T LANDLANKA ALUMINIUMEAST WESTALUFAB
Company
0.80 5.50
47.50 1.20 1.20 8.70
29.10 57.90 13.70 17.00
VWAPrev. Close
0.70 5.00
43.20 1.10 1.10 8.00
27.00 54.20 12.90 16.10
VWADays Close
Change(Rs.)
(0.10)(0.50)(4.30)(0.10)(0.10)(0.70)(2.10)(3.70)(0.80)(0.90)
Change%
(12.50)(9.09)(9.05)(8.33)(8.33)(8.05)(7.22)(6.39)(5.84)(5.29)
TOP 10 LOSERS
0.10 14.10 2.10
11.70 15.90 73.00 36.80 10.50 13.00 11.50
5,950.19 5,947.90 6,369.26ASPI 6,598.73 5,761.09 (6.58)
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.20 16.00 2.30 12.80 17.30 78.00 39.00 11.00 13.60 14.00
0.10 16.00 2.20 12.80 16.90 77.90 36.50 10.40 12.60 12.00
7,430 1,080 1,795
100 397
1,981 5,511
111 111
2,631
1,192.10 17,280.00 3,998.00 1,280.00 6,752.30
154,508.00 201,559.00 1,215.00 1,508.60 31,774.00
4251
1177336
0.70 5.30 47.10 1.20 1.20 8.70 27.00 57.80 13.70 17.30
0.70 5.00 43.00 1.10 1.10 7.90 27.00 54.00 12.90 16.10
8,469 3,504
12,304 1,001
16,345 7,032
558 409
34,655 303
5,928.30 17,571.50 530,854.00 1,101.20 18,395.00 56,322.50 15,066.00 22,150.20 452,256.50 4,881.50
85
172
138
125
475
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
9.38
1.16
3.25
297
238
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
0
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
21-11-2018
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,114.51 3,114.06 3,671.72 3,810.05 2,909.08 -15.18
2
![Page 3: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/3.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kohiXh<htqk<kohiXh<htqk<kohiXh<htqk<k
zzzz!!!!
LAST DATE OF ACCEPTANCE & PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!Xkqk<kqgkq/l<!Xkqk<kqgkq/l<!Xkqk<kqgkq/l<!Xkqk<kqgkq/
Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations Agalawatte Plantations PLCPLCPLCPLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2008125000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings statutory dues and funding working capital requirements existed during the period in concern.
Blue Diamonds Blue Diamonds Blue Diamonds Blue Diamonds Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide Jewellery Worldwide PLCPLCPLCPLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Pelwatte Sugar Industries Industries Industries Industries PLCPLCPLCPLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/= To raise capital considering that the net assets of the company is less than half of its stated capital. )
Adam Capital Adam Capital Adam Capital Adam Capital PLCPLCPLCPLC 02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority to enchance the working capital of such subsidiaries.)
Adam Investments Adam Investments Adam Investments Adam Investments PLCPLCPLCPLC 01 for 01 Dates to be Notified
(Issue Price Rs. 1.00 the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC Adam Apparel (Pvt) Ltd Network communications (Pvt) Ltd in order of priority to enchance the working capital of such companies after deduction of expenses pertationg to issue.)
Asia Asset Finance PLC
Tranche 1- Three (03) new voting shares for Ten (10) shares. Tranche 2- Two (02) new voting shares for Ten (10) shares.
Dates to be Notified
(Issue Price Rs. 10.00 for the purpose of strengthening the tier 1 capital base of the Company in keeping with company’s expansion and maintaining the new capital adequacy requirements as stipulated by the Central Bank of Sri Lank and to support the working capital requirements of the new Branch Operations which will be opened on a staggered basis.
Hikkaduwa Beach Resorts PLC
Two (02) new Ordinary Shares for every Five (05) Ordinary Shares.
Dates to be Notified
Issue Price Rs. 3.90 per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/6831542603480_.pdf
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!ලබාෙදන ෙකොටස ්��ය�ෙ# අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
3
![Page 4: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/4.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<diqjl!upr<diqjl!upr<diqjl!upr<gz<gz<gz<gz<!!!!
COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<mohiKg<%m<mohiKg<%m<mohiKg<%m<ml<l<l<l<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකොටස් ලබා�ෙ�
� ය !"# $%ම
yKg<gZg<giyKg<gZg<giyKg<gZg<giyKg<gZg<gie!gckl<!e!gckl<!e!gckl<!e!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES ON
&'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kohiXh<htqk<kohiXh<htqk<kohiXh<htqk<k
zzzz!!!!
LAST DATE OF ACCEPTANCE & PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!ogiMh<heU!ogiMh<heU!ogiMh<heU!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!
nElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMnElkqg<gh<hMl<!Xkqkl<!Xkqkl<!Xkqkl<!Xkqk<kqgkq/<kqgkq/<kqgkq/<kqgkq/
Waskaduwa Beach Resorts PLC
Nine (09) new Ordinary Shares for every Five (05) Ordinary Shares.
Dates to be Notified
Issue Price Rs. 2.40 per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/6311542603504_.pdf
Citrus Leisure PLC
Nine (09) new Ordinary Shares for every Five (05) Ordinary Shares
Dates to be Notified
Issue Price Rs. 5/- per share For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/7421542603522_.pdf
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK!ලබාෙදන ෙකොටස ්��ය�ෙ# අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk
CAPITALIZATION OF RESERVES / සං.ත පා#ධ2කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz<
COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
GENERAL MEETING / ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම
ohiKg<%m<ml< /!yKg<gl<
XC DATE / $නය /
Kqgkq
CONSIDERATION (RS.) අෙ89:ත ලාභය (<.)
gVk<kqz<!ogit<th<hMl<!ohXlkq)'hi*
Ceylon & Foreign Trades PLC 1 : 1 to be notified 560784000
4
![Page 5: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/5.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<hr<Gzih!nxquqk<kz<gt<
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<ogie<xqx<gie!hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*hr<gqzihl<!)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න Xkq!Xkq!Xkq!Xkq!/!jmg<gizjmg<gizjmg<gizjmg<giz
SHAREHOLDER’S MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Commercial Bank of Ceylon PLC 1.50 (Voting & Non-Voting)
First Interim Not applicable 09-11-2018 21-11-2018
LVL Energy Fund Limited 0.34 Interim Not applicable 14-11-2018 26-11-2018
Vidullanka PLC 0.15 Interim Not applicable 15-11-2018 27-11-2018
Cargills (Ceylon) PLC 1.90 Interim Not applicable 15-11-2018 28-11-2018
C T Holdings PLC 1.80 Interim Not applicable 16-11-2018 29-11-2018
C T Land Development PLC 1.00 Interim Not applicable 16-11-2018 29-11-2018
Ceylon Tobacco Company PLC 19.00 (Less
Withholding Tax) Third Interim Not applicable 21-11-2018 29-11-2018
Hemas Holdings PLC 0.40 Interim Not applicable 26-11-2018 05-12-2018
Bairaha Farms PLC 4.00 Interim Not applicable 27-11-2018 06-12-2018
On’ally Holdings PLC 1.20 Interim Not applicable 28-11-2018 07-12-2018
Commercial Development Company PLC 2.00 Interim Not applicable 28-11-2018 07-12-2018
Ramboda Falls PLC 0.50 Interim Not applicable 30-11-2018 11-12-2018
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව?වස්ථාAතෙ) B +ෙශේෂෙය� සඳහ� කර
ෙනොමැ� +ෙටක� ලාභාංශ සාමාන? ස�E�යF� ලබාෙදන ෙකොටස් ��ෙයෝ අ�මැ�යට යට ෙ!./gl<heqbqe<! ! nguqkqbqz<! slIh<hqg<gh<hm<mize<xq?! hr<gqzihr<gt<?! hr<Gkivi<gtqe<! ohiKhie! kQIliek<kqx<G!njluieK/!
Announcements for the day XC /XR/XD Falling Due on the next day Amended
$නය සඳහා �ෙ!දනය� එළෙඹන $නෙ)� ෙග+ය ,� XC /XR/XD BOLD ෙවනස්$%ම
Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
VOLUNTARY OFFERS / ස්ෙවHඡා අJපණය ඉ$Lප FM� / ke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeUke<eqs<jsbie!ogijm!LjeU
OFFEROR අJපණය කර�නා ogijm!Ljehuv<
OFFEREE
අJපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT �ෙ!දනය කර�
ලබන $නය nxquqg<gh<hm<m!
kqgkq
OFFER PERIOD
ඉ$Lප කර� ලබන කාල පLHෙNදය
ogijm!LjeU!kuj{g<!gizl<
OFFER PRICE PER SHARE (Rs)
ෙකොටසකට ඉ$Lප කරන �ල ((((<....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
Janashakthi PLC Dunamis Capital PLC 23-10-2018 From 19th November 2018 to 10th December 2018
Rs. 36.60
REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැ2ම/!!!!hr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueU !
COMPANY NAME
සමාගම gl<heqbqe<!ohbv!
REPURCHASE PRICE(Rs.)
ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල
(7) lQt<ogit<ueU!uqjz
PROPORTION
සමා�පාතය ntU!
DATE OF OPENING THE OFFER TO REPURCHASE !
ප-'ල� ගැ1ම සදහා ආර�භය ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!Nvl<h!kqgkq!
DATE OF CLOSING OF OFFER TO REPURCHASE !ප-'ල� ගැ1ම සදහා අවසාන
&'ක� ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!kqgkq!
John Keells Holdings PLC Rs. 160.00 1 for 20 on a Pro Rata basis 14-12-2018 10-01-2019
5
![Page 6: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/6.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Miramar Beach Hotel PLC
9-Jun-08
1-Jan-18 Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011 30-JUN-2012 to 30-SEP-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 In terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules) - Non-Submission of Interim Financial Statements for the quarter ended 31st March 2018.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
Central Investments & Finance PLC
10-Sep-13
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
PC House PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
6
![Page 7: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/7.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017
7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Entrust Securities PLC
26-Aug-16
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
11-Jan-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Huejay International Investments PLC
27-Sep-16
1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Blue Diamonds Jewellery Worldwide PLC
27-Sep-16 1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Swarnamahal Financial Services PLC
19-Jan-17
1-Jan-18
In view of several significant issues (which are set out in the SEC directive dated 18th January 2017) the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a) 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
Radiant Gems International PLC
19-Sep-17 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Standard Capital PLC 19-Sep-17 1-Jan-18 Non-Submission of Annual Report for the year ended 31-Mar-2017.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Adam Investments PLC 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Mackwoods Energy PLC
19-Sep-17 23-Mar-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
22-Oct-18 In terms of Rule 7.10.7 ( c) of the CSE Listing Rules (Enforcement Rules)-Non-Compliance with Corporate governance Requirements.
7
![Page 8: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/8.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Janashakthi PLC
-
4-Apr-18 In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules) – Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Asia Capital PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
7-Sep-18
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Arpico Finance Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Industrial Asphalts (Ceylon) PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Browns Beach Hotels PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Development Company PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ceylon Printers PLC -
2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Distilleries Company of Sri Lanka PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
East West Properties PLC
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Goodhope PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lotus Hydro Power PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Indo Malay PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
MTD Walkers PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Kotmale Holdings PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Madulsima Plantations PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Morison PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Office Equipment PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
8
![Page 9: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/9.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Paragon Ceylon PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Property Development PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Selinsing PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Shalimar (Malay) PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Serendib Land PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Abans Finance PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
AMW Capital Leasing and Finance PLC
- 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Commercial Leasing and Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Brac Lanka Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Senkadagala Finance PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC (Taprobane Holdings PLC)
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Trade Finance and Investments PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules
Agstar PLC - 13-Jun-18
In terms of Rule 7.5 (c) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
People’s Merchant Finance PLC -
17-July-2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
17-Aug-2018 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements.
Merchant Bank of Sri Lanka and Finance PLC -
17- July -2018 In terms of Rule 7.5 (c) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st December 2017.
9
![Page 10: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/10.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Lanka Hospital Corporation PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Aitken Spence Plantation Managements PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Mercantile Investments and Finance PLC -
08- Aug -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
The Finance Company PLC - 17- Aug -2018
Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Anilana Hotels and Properties PLC
- 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Lucky Lanka Milk Processing Company PLC
- 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
- 19-Sep-2018 In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate Governance Requirements.
Eastern Merchants PLC - 03- Sep -2018 “In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Hotel Developers (Lanka) PLC
- 04- Sep -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Pelwatte Sugar Industries PLC
- 04- Sep -2018 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Lee Hedges PLC - 07- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Sierra Cables PLC - 07- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
10
![Page 11: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/11.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
WATCH LIST/ෙවො> �ස්?/ெவா�� லி�
Company
Initial Date of Transfer to the Default Board
Date of transfer to the Watch List
Reason
Sinhaputhra Finance PLC - 07-Nov-2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement
Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Singhe Hospitals PLC - 26- Sep -2018
“In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.”
Ceylon & Foreign Trades PLC - 07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Adam Capital PLC - 07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018
Serendib Engineering Group PLC - 10- Sep -2018
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
City Housing and Real Estate Company PLC
- 10- Sep -2018 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
HVA Foods PLC (HVA) - 13- Sep -2018 “In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
Mercantile Shipping Company PLC (MSL)
- 13- Sep -2018 “In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
LOLC Finance PLC - 07-Nov-2018
The securities of the above company have been transferred to Watch List with effective from 7th November 2018 due to Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
Watch List -Narration Change- Sinhaputhra Finance PLC Submission of Annual Report for the year ended 31-Mar-2018
11
![Page 12: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/12.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
DEALING SUSPENDED COMPANIES/ග�ෙද� FMම අ �Oවා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<hgl<hgl<hgl<heqeqeqeq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008 Trading suspended pursuant to a request made by the company based on the Stay Order issued on 21st November 2008 on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� FMම අ �Oවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!guqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!guqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!guqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtl<heqgtl<heqgtl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලං@ �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC
26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015
as per the Directive issued by the SEC on 26th January 2015.
7-Sep-2018 In terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules) - Non-
Submission of Interim Financial Statements for the quarter ended 31st March 2018.
Entrust Securities PLC 05-Jan-2016 Trading has been suspended pending clarification regarding the current status of
the company
Central Investments & Finance PLC 23-Nov-2017 Trading has been suspended pursuant to the disclosure published by the Central
Bank of Sri Lanka on 23rd November 2017.
PC House PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing
Rules.
PC Pharma PLC 02_Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (d) (7) of the CSE Listing
Rules.
Standard Capital PLC 02_Apr- 2018 Trading suspended in terms Rule 7.5 (d) (7) of the CSE Listing Rules.
Swarnamahal Financial Services PLC 02-July-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance
with Corporate Governance Rules 7.10.2 (a) 7.10.5 (a) 7.10.6 (a).
Lanka Cement PLC 7-Sep-2018 In terms of Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules) - Non-
Submission of Annual Report for the year ended 31st December 2017
Mackwoods Energy PLC
25-Sep- 2018
Trading of the Securities of the Mackwoods Energy PLC has been suspended in
terms of Rule 7.5 (d) (1) (9) of the CSE Listing Rules (Enforcement Rules)-Qualified
Opinion in the Independent Auditor's Report on the Audited Financial Statements
for the year ended 31st March 2017.
Janashakhi PLC 04-Oct-2018 Trading suspended in terms Rule 7.5 (d) (1) (9) of the CSE Listing Rules.
12
![Page 13: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/13.jpg)
PUBLICATIONS
PUBLICATIONS
CSE Daily 2018-11-21
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැAස්(ගත සමාග� - වා9Cක මහා සභා �ස�්� /බඳ !ෙDදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgthMk<kh<hmm<!gl<heqgthMk<kh<hmm<!gl<heqgthMk<kh<hmm<!gl<heqgt<!<!<!<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
*Tentative INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-09-2018 /2018-09-30 $ෙන� අවස� Q කාලය සදහා අ�< Rල? පකාශන 41.1:.3129!z<!LcujmBl<!4!lik!gizk<kqx<gie!jmg<giz!fqkqg<%x<Xg<gt<!
COMPANY
සමාගම gl<heq
MTD Walkers PLC
Eastern Merchants PLC
ANNUAL REPORTS FOR THE YEAR ENDED 31-03-2018 /(2018-03-31)වැ� $න අවස� Q වසර සඳහා වාJ:ක වාJතා /liIs<!)42.14.3129*!-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!
COMPANY සමාගම gl<heq
Sinhaputhra Finance PLC
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැSස්�ගත සමාග�වල අධ?9ෂකව<�ෙ# ග�ෙද�
අනාවරණය�/hm<cbx<hhm<cbx<hhm<cbx<hhm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!Mk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!Mk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!Mk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<! COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධF.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධF.ෂක තන(ෙ9 ස්වභාවය
-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!-bg<Gfi<!hkuqbqe<!ke<jlke<jlke<jlke<jl
NATURE OF TRANSACTION
ග�ෙද�ෙD ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
ANNOUNCEMENT RECEIVED DATE
!ෙDදනය ලැGන�නය nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!nxquqk<kz<!ohx<Xg<!ohx<Xg<!ohx<Xg<!ohx<Xg<!
ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!ogit<th<hm<m!kqgkqkqgkqkqgkqkqgkq
National Development Bank PLC Mr. M. Fernando (Spouse of Mrs. K. Fernando)
Spouse of Non-Executive Director
Acquisition 19-11-2018
COMPANY/සමාගම/gl<heq DATE/$නය/kqgkqkqgkqkqgkqkqgkq VENUE/ස්ථානය/ml<ml<ml<ml< TIME/ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Sinhaputhra Finance PLC 20-12-2018 Registered Office of the Company, No. 11, Hill Street, Kandy. 09.30 a.m.
DFCC Bank PLC* 28-03-2019 Cinnamon Lakside No. 115 Sir Chittampalam A Gardiner Mawatha Colombo 02.
10.00 a.m.
HNB Assurance PLC* 28-03-2019
Auditorium of Level 22 “HNB Towers” at No. 479 T B Jayah Mawatha Colombo 10.
10.00 a.m.
Commercial Bank of Ceylon PLC 28-03-2019 To be notified. 03.00 p.m.
Pan Asia Banking Corporation PLC 29-03-2019 To be notified. 09.30 a.m.
Sampath Bank PLC 29-03-2019 To be notified. 09.30 a.m.
Hatton National Bank PLC 29-03-2019 Auditorium on Level 22 “HNB Towers” at No. 479 T. B. Jayah Mawatha Colombo 10.
10.00 a.m.
13
![Page 14: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/14.jpg)
Share Prices and Trends 21-11-2018/
MAIN BOARD MAIN BOARD
210 177
1,002 2,308
298 1,705
15,919 5,495
25,910 5,300
100 101
6,100 151
18,443 9,821
683 200
14,150 500 900 600 619 289 500
4,330 22,220 11,002
300 548
3,514 1,140 3,852
110 1,139
200 2,465
300 700
4,115 1,000
800 500 101
51,027 100 100
2,022 100 100 471 500 100
2,080 200
1,082
400 1,330
468 7,189 1,027
473 2,025 1,084
200 100
1,155 625 980
1,635 575
1,800 638
7,727 25,916 1,000
251 36,280 1,995 1,330 5,000 5,000
560,958 1,000
2,000
751
950
3,826
2,300
140 1,085
250 440 100 485
2,500 485
1,015 2,131 1,020
211 8,661
200 1,637
100 10,000 10,000 10,000 2,501
A I A INSURANCEA.SPEN.HOT.HOLD.ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACMEAGALAWATTEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABASIA ASSETASIRIASIRIASIRIASIRIASIRIBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODACARGILLSCDB[X.0000]CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON TOBACCOCEYLON TOBACCO
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIPPED PRODUCTSDOCKYARDDOCKYARDDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEXPOLANKA
950.00 27.10 16.20 16.10 16.20 16.10 16.20 16.10 16.00 36.50 38.00 39.00 4.50
15.00 41.50 40.00 41.50 42.00 46.10 60.10 60.00 60.00 59.60 59.50 59.20 59.10 59.00 59.00 16.10 0.90
22.20 22.10 22.00 22.90 22.20
127.00 126.50 127.00 126.50 127.00 127.00 12.50 12.40 12.80
200.00 70.10 28.30 28.90 28.90 28.60 29.00 66.20 66.20 66.10
1,401.00 1,400.00
69.80 69.90 69.90 70.00 70.10 70.10 70.00 70.50 70.10 70.50 70.50 70.50 70.20 70.10 39.60 30.00 29.90 30.00 5.40 5.30
16.70 113.00 112.80 113.00 112.80 112.70 112.80 94.00
6.60
6.60
6.40
6.60
6.50
91.00 90.00 89.80 89.00 88.20 88.10 90.00 90.90 91.00 11.70 11.60 11.70 81.30 57.50 56.00 34.00 34.10 34.00 34.10 4.10
0.90
2.20
0.60
0.10
0.10
0.90
0.20
5.20
0.90
1.00 0.90
0.10
0.40
0.10
0.20
0.20
35331684
2231233513161643637
20192324131122112212311721221622
24234114133111242
122742
102553
602
1
2
4
5
2
361411411933
113212113
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD
XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
![Page 15: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/15.jpg)
Share Prices and Trends 21-11-2018/
MAIN BOARD MAIN BOARD
10,001 999 600
5,540 1,001 1,011
11,000 700 500
1,100 3,203
600 1,000 4,954
207 500
85,652 200
1,060 300 200 300 174
100,500 1,080 1,000
200 2,330
100 1,000 2,050 4,995 2,000 8,300
100 223 100
9,500 331,690
180 115,002
1,000 267,688
202 40,000
136,125 296
1,195 76,202
100 200
3,498 2,512
11,488 8,247 1,428
993 1,582
11,874 39,322
100 500,000
100 300 100 122 501 979 309 106 301
10,000 200
1,290 1,500
150 850 201 100
1,000 1,000
200 3,579 1,948
196 495
1,000 472
16,850 101
1,000 1,711
100 4,197
360 122
1,011 100
500,000 354
10,930 1,500,000
150 120,786
195 1,064
100 4,900
100 292,993
405 3,824
EXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALGRAIN ELEVATORSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHDFCHDFCHEMAS HOLDINGSHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHORANAHOTEL SIGIRIYAHOTELS CORP.HOTELS CORP.HOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKELANI CABLES
KELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKINGSBURYL O L C HOLDINGSLANKA ALUMINIUMLANKA ALUMINIUMLANKA IOCLANKA IOCLANKA IOCLANKA TILESLANKA TILESLANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLB FINANCELVL ENERGYMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMULLERSMULLERSNAMUNUKULANAMUNUKULANAMUNUKULANAMUNUKULANAMUNUKULANAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
4.00 27.70 26.10 26.00 60.00
190.00 9.50 9.40 9.30 9.30 9.20 9.30
27.00 27.50 88.50
215.80 215.00 213.00 165.00 164.00 107.50 107.10 108.00 109.00 16.00 50.80 13.00 12.00 12.00 22.90 22.30 22.70 22.60 22.70
153.20 154.00 153.10 153.00 154.00 153.00 154.00 154.10 154.00 154.00 154.10 154.00 154.10 154.00 154.00
5.10 7.60 7.60 7.60 7.50
54.00 78.00
79.00 79.50 79.90 80.00 36.80 15.00 89.90 54.10 54.00 24.70 24.50 24.80 79.10 79.00 4.40 4.30
17.40 17.00 17.00 17.10 17.00 17.30 17.20 17.30
119.00 8.00 4.40 4.30 4.40
53.50 51.20 53.50 0.70 0.80
60.00 58.40 58.20 58.00 57.90 57.00
103.80 103.20 104.00 103.90 104.00 105.00 104.90 105.00 105.10 105.00 104.90 105.00 104.90 105.00 105.10 105.00
1.20
0.10
0.70 1.30
1.90
0.50
0.90
0.40
0.10
2.30
0.90
0.20
0.30 0.10
0.50
0.10
1.00 0.10
2129334214323
10117133141423131323421215
161
282
4026
2516
172136593
1236111122323223122124132212221162111
12325112
1022
1522112
1413
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; 15
![Page 16: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/16.jpg)
Share Prices and Trends 21-11-2018/
MAIN BOARD MAIN BOARD
24,993 9,002 1,210
713 11,836 5,800 4,400
100 103 150 532
3,000 2,850 7,985
302,546 300 539
8,061 101
264,737 106,500
300 200
249,140 994
3,550 11,403
400 10,000 4,017
330 405
2,485 450
3,705 360
6,999
125
20,000
100
500 100 100 413 400 700
1,068 100 818 825 450
1,500 200 100
1,068 1,216
11,705 545
20,561 200
10,800 13,257
110 1,467
100 100 100
1,155 1,210
711 189 250 100
100
429
100
100
7,800
1,000
416
2,000
150
500
2,751
17,305
834
350
101 450
2,011 300 370
1,000 504 100 200 140
2,500 100
2,560 200
5,000
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY RENUKA AGRIRENUKA FOODSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICS M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSIGIRIYA VILLAGESLTSOFTLOGICSWISSTEKTALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLE
105.00 105.50 105.90 106.00 106.80
0.70 0.70 4.40
1,625.00 16.50 16.60 13.80 3.00 3.00 3.00 3.10
15.90 15.80 16.00 3.80 3.80 7.00 6.80 2.00
13.00 15.00 14.80 14.70 14.60 14.60 10.50 10.40 10.30 10.40 10.30 75.10 0.20
0.30
0.20
0.30
234.80 234.90 234.00 233.00 232.00 231.60 232.50 232.30 232.50 232.00 231.60 231.50 231.10 231.00
230.50 230.10 230.00 232.00 230.80 230.10 230.00 230.00 230.80 73.00 70.20 70.10 73.90 74.00 73.80 73.90 74.40 71.10 41.10
41.00
42.00
42.80
42.90
43.00
43.10
43.00
43.10
43.20
43.30
43.40
43.50
43.00
42.00
11.00 42.00 21.00 20.00 41.00 43.10 43.00 44.10 44.00 43.30 43.20 43.10 43.00 47.10 43.00
3.10
0.10
0.10
0.10
0.50
0.10 0.70
17.20
0.20
0.50
0.40
0.20 0.10
2.80
0.90
4.50
10335514171373151423
17711
282132213
4531
1061
2
1
1
11122262432
1611
18
164126422111341122
1
1
1
1
13
1
1
2
2
1
2
6
3
1
215151211311412
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; 16
![Page 17: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/17.jpg)
Share Prices and Trends 21-11-2018/
MAIN BOARD
DIRI SAVI BOARD
DIRI SAVI BOARD
100 100 155 480
1,089 5,000
100 700
3,000 1,000
500 295
105
347 1,560
24,406 10,000
350 3,000
10,350 100
5,000 100,200
6,100
7,114 10,000
100 100
9,901 3,900
10,534 333 107 200
3,646,879 503,910 26,101 3,696
507
110 100
1,522 741 300
11,000 10,489
500 1,001
10,001 267,500
558 100
5,361 318
1,001 1,800 9,850 2,000
1,200
100 555 100
7,816
500
113 190 100
1,000
101 120
6,895 22,400 14,462 1,500
17,698 4,700
62,250 10,000 5,200
23,566 1,671 3,000
25,000 5,500 5,000 1,300 1,800 4,210
13,777 2,000
500 2,380 5,825
22,502 150 100 200 102 700 600
1,400
TANGERINETEEJAY LANKATOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKVALLIBELVIDULLANKA
ALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBOGALA GRAPHITEBPPL HOLDINGSBROWNSBROWNSBROWNSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITAL
BROWNS CAPITALBROWNS INVSTMNTSC T LANDCEYLON TEA BRKRSCEYLON TEA BRKRSCFICITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWAE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIMAHAWELI REACHMARAWILA RESORTSMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPEGASUS HOTELSPEGASUS HOTELSRAMBODA FALLSRAMBODA FALLSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITAL
37.00 32.30 26.20 26.50 27.00 27.10 26.90 26.80 26.20 26.10 26.80 23.90
24.00
10.80 10.90 11.00 11.10 11.00 11.10 11.00 10.90 11.00 6.50 4.80
14.50 14.20 3.10 3.20
11.00 17.30 17.00 17.90 17.90 2.00 1.90 1.90 2.00 0.70
0.60
13.60 12.80 55.00 55.00 56.00 3.60 3.70 3.60 3.70
3.60 1.90
27.00 2.90 2.80
52.50 4.20 4.20 4.20 2.60
2.70
4.50 4.50
12.20 9.00
9.10
6.90 7.10
13.10 1.80
10.40 8.50 8.00
14.40 14.50 14.60 14.50 14.60 14.70 14.60 14.70 14.60 14.70 14.60 14.50 14.60 14.50 14.60 14.50 14.60 14.50 14.50 14.60 14.50 14.40 14.50 20.50 21.00 17.00 16.90 3.80 3.90 4.00
1.00
0.40
0.20
0.20
0.10
0.10
0.60 1.10
0.60
0.20
0.70
0.10
1.40
2.10
0.50
0.10
211141141111
1
132211811
136
2211733121
151987
2
215522912
214
1214126
237
3
1321
2
1312
212943
131
2142
133345381
12161127
202232422
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
XD
XD
Total Trades 1,334
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; 17
![Page 18: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/18.jpg)
Share Prices and Trends 21-11-2018/
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
192 40,000
350 200
1,128 150 726 500
2,999
2,700 27,060 2,000
110 400 100 890
30,013 1,000
800 200
1,000 100,000 49,897
2,939
4,491
102 5,190 4,735 5,265
10,000 1,000
25,756 3,005
42,275 12,430
101,671 900
1,012 100
1,700 6,238
250 570
1,285 490 240 100 500
350 400 200
1,750 3,800
16,000 1,500 1,000
100 200
2,800 2,336 4,158 1,000
1,000
1,001
200 351 500 205
1,700 200
1,000 8,469
2,050 1,300 2,590
14,000 22,895 12,500
500 13,000
800 190 700
2,000 711
19,289 8,761 1,223 2,831 9,746
520 250
5,000 480
5,299 2,491
904 1,500 7,989 5,014 8,002 1,000
RENUKA HOTELSRENUKA HOTELSRICH PIERIS EXPRICH PIERIS EXPRICH PIERIS EXPROYAL PALMSSINGER IND.SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATESS AGROVALLIBEL ONE
ADAM INVESTMENTSADAM INVESTMENTSAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALANILANA HOTELSANILANA HOTELSANILANA HOTELSANILANA HOTELSBLUE DIAMONDSBLUE DIAMONDS[X.0000]BRAC LNKA FNANCEBROWNS BEACHBROWNS BEACHCOMM LEASE & FINDISTILLERIESDISTILLERIESDISTILLERIES
EAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTHVA FOODSHVA FOODSHVA FOODSHVA FOODSLOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKA[X.0000]MADULSIMAMADULSIMAMERCHANT BANKMTD 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
49.90 50.00
189.70 189.90 190.00 15.50 70.00 5.10
5.00
5.60 33.00 33.00 33.10 33.30 33.20 33.10 33.00 33.40 33.00 12.50 12.40 0.50
16.30
0.10
0.20
4.50 4.10 4.10 4.00 4.10 4.10 4.00 4.10 4.00 4.10 1.10 1.20 1.30 1.20 0.60 0.30
40.00 13.20 13.00 2.70
16.90 16.90 17.00
13.40 13.30 13.40 13.20 13.10 13.00 12.90 13.00 13.40 13.30 13.40 13.00 12.90 4.30
4.20
4.30
4.70 4.80 4.70 4.80 3.60 3.50 1.10 0.70
6.20 6.30 8.50
12.60 12.50 12.40 12.30 12.10 12.00 12.90 12.40 12.70 12.60 12.50 12.50 12.40 12.30 12.20 12.50 12.60 12.40 12.50 12.60 12.70 12.60 12.60 12.50 12.50 12.60 12.50
0.10
0.10
0.10
0.20
0.10
0.10
0.10
0.10
0.80
0.80
0.10
14223221
3
32611211
173123
1219
1
3
24511312
107414128
1242113
3214
10831111531
1
3
22121118
33375314213347953623
127
2728239491
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades 484
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; 18
![Page 19: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/19.jpg)
Share Prices and Trends 21-11-2018/
WATCH LIST
4,496 500 230 104 112 833 758
12,000 1,949
100 100
1,881 200
2,001 1,100 1,000 2,200
500 700
10,000 1,005
100 300 390 105
190
4,050
12,000
MTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSODEL PLCOFFICE EQUIPMENTOFFICE EQUIPMENTSERENDIB ENG.GRPSERENDIB ENG.GRPSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLTHE FINANCE CO.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]
12.60 12.70 12.70 12.80 12.70 12.60 12.60 12.50 12.50 26.70 77.90 78.00 6.20 6.70 2.00 2.00 2.00 2.10 2.00 2.10 2.20 2.30 2.20 2.30 1.20
1.10
1.20
1.10
5.00
0.20
0.20
0.50
0.10
5345825
16151161211113421111
2
4
6
QtySecurity Price (+) (-)Trds
Total Trades 422
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; 19
![Page 20: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/20.jpg)
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 (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)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[X.0000] (+)S M B LEASING (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK (+)SEYLAN BANK[X.0000] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
ABANS FINANCIALCAPITAL LEASING (+)ARPICOASIA CAPITALBRAC LNKA FNANCECIFL (TS)COMM LEASE & FIN
3,040,997 461,441
507,264,100 31,146,896 6,422,355 3,507,192
218,891 49,060
316,616,825 15,285,526
63,366,345 275,903
139,980,634 45,884,985
874,348 9,477,493 1,933,867
24,508,839 1,021,811 4,507,227
682,619,695 31,047,744 7,937,090
59,536,027 88,729,494 2,429,054
102,778,154 62,753,410
116,119,723 62,453,393 13,217,122 3,157,555
11,878,235 359,180
861,193,906 1,126,856
7,600 1,582,589,104
2,627 280,448
1,902,338 33
3,910 123,221,613
35,629 60,600 18,914 5,000
2,594,961 458,015
173,686,013 467,582
19,671 1,999,999
2,150 122,786,358
12 45,500 32,630
30,749,370 33,696,000
839,207,833 218,661,027 20,000,000 6,414,480 8,005,984
46,299,223 945,709,403 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 1,353,792,606
210,317,117 39,082,463
238,664,673 442,561,629 200,000,000
1,579,862,482 614,066,101
1,191,766,772 280,902,248 56,308,252
184,104,010 181,995,082 202,074,075
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
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
6,377,711,170
950.00 59.00 0.90
92.80 1,995.00
950.00 70.10 81.10
112.80 94.00
90.40 26.00
214.50 164.80 109.00 27.40 22.70 89.90 42.00
119.00 0.70
105.60 82.00
90.00 13.80 19.80 16.00 0.20 0.50
230.40 73.00 73.60 43.30 13.90 11.00 68.50
12.30 3.20
12.70 6.40
17.90 400.00 35.90 31.50 40.00 14.50 21.00 5.00 5.60
25.00 33.00
303.10
18.20
160.00 6.90
40.00 0.80 2.70
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1822/10/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/18
19/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1815/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
15/11/18
19/11/1821/11/1821/11/1823/11/1721/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
950.00 59.00 1.00 93.00
1900.00 951.10 70.10 81.00 112.80 94.00
91.00 26.00 213.00 164.00 110.00 27.50 22.70 90.00 42.00 119.00
.70 106.80 82.00
90.00 13.80 19.80 16.00 .30 .50
230.80 74.00 71.10 42.00 13.90 11.00 68.50
12.00 3.20 12.60 6.60 17.90 469.00 35.50 31.00 40.00 14.50 21.50 5.30 5.60 24.70 33.50 303.10
18.20 22.35 160.00 7.00 40.00 .80 2.40
29,211,901,500 1,988,064,000
755,287,050 20,291,743,306 39,900,000,000 6,093,756,000
561,219,478 3,754,866,985
106,676,020,658 6,111,238,356
23,964,830,995 2,632,500,000
84,824,292,696 16,018,451,397 5,450,000,000 1,773,068,248 5,142,143,673
42,720,480,000 2,100,000,000
16,618,519,932 947,654,824
22,209,487,555 3,204,761,966
21,479,820,570 6,107,350,480 3,960,000,000
25,277,799,712 122,813,220 595,883,386
64,719,877,939 4,110,502,396
13,550,055,136 7,880,387,051 2,808,829,643
12,005,468,739 4,032,139,475
782,405,226 8,004,449,709
635,000,000 1,152,000,832 1,185,524,285 2,243,342,000 3,867,627,050
10,019,342,498 2,889,352,640 2,146,266,365 1,663,200,000
3,853,696,000 1,698,209,600
12,375,000,000 17,861,250,173
1,211,420,629 448,000,000
1,190,000,000 906,176,966
9,517,730,960 66,741,386
17,219,820,159
30,332,984 32,161,695
839,207,830 202,033,869 18,985,488 6,137,682 7,909,333
45,353,519 937,970,290 64,289,306
262,433,218 100,156,947 391,242,678 90,744,857 48,603,794 63,529,520
223,061,776 472,725,550 49,863,998
138,160,796 1,352,447,083
208,817,382 39,080,347
237,997,799 431,255,821 200,000,000
1,579,354,724 609,099,461
1,182,114,583 273,177,787 48,667,347
180,050,426 180,129,900 201,852,461
1,087,688,059 58,823,700
63,507,979 1,911,653,034
49,993,500 179,685,193 66,230,403 5,513,942
84,179,678 317,676,753 72,232,071
147,992,140 79,198,700 5,894,070
687,023,157 62,294,049
374,906,190 58,285,995
66,262,980 20,000,000 7,387,296
130,909,494 237,865,594 82,642,607
6,377,711,170
950.00 61.30 1.00 93.00
1900.00 951.10 70.10 0.00
113.00 94.00
91.00 27.80 215.80 165.00 110.00 27.50 22.90 90.00 0.00
119.00 0.70
106.80 0.00
90.00 13.80 19.80 16.00 0.30 0.50
234.90 74.10 74.40 43.50 0.00 11.10 68.50
0.00 3.20 12.60 6.60 18.00 470.00 0.00 31.00 40.20 14.70 0.00 5.30 5.60 24.70 33.50 303.50
0.00 0.00 0.00 7.00 41.90 0.00 2.70
950.00 58.90 0.90 93.00
1900.00 951.10 70.10 0.00
112.70 94.00
88.10 26.00 213.00 164.00 107.10 27.00 22.30 89.90 0.00
119.00 0.60
103.00 0.00
90.00 13.80 19.80 15.80 0.20 0.50
230.00 73.00 70.10 41.00 0.00 10.80 68.50
0.00 3.10 11.00 6.40 17.00 469.00 0.00 31.00 35.10 14.40 0.00 5.00 5.60 24.50 33.00 303.00
0.00 0.00 0.00 7.00 40.00 0.00 2.40
199500 2437431
504 465
15200 1902 7010
0 68884736
94000
589030 191669
18567829 224428
11043238 165372 416752
9980 0
119000 7141
260418505 0
900 41400
20 138350
5467 10
15417989 111386 285002
1470344 0
607308 3425
0 633 147 71
255297 939
0 31
1561 3732522
0 17572 15120 1740
2063766 31823
0 0 0
70 10207
0 1325
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
20
![Page 21: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/21.jpg)
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
ENTRUST SEC (DS)LOLC FINANCEMERCANTILE 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 FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKA[X.0000]LUCKY LANKA
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]
21,500 4,634,410
10 1,130,274
418,848 5,954,393 1,169,760 5,793,841 2,264,817
41,709 25,115
4,030,431
655,529 18,316,707 10,112,573
182,561,401 80,665
12,293,611 30,005,426 51,284,626 35,470,757
517,425 30,063,310
19,607 5,317,468
4,793,126 132,384 20,771
262,755 5,890,158
78,980,418 443,388
3,555 1,401,111
17,300
1,710,077 582,769 205,083
1,782,445 3,946,800
10,161
58,967
10,602 85,354 17,551 35,300
3,841,383
15,415,801
542,025
33,000,014 4,200,000,000
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 4,773,346
117,960,106 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 24,000,000
176,028,410
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
24.00 3.50
2,580.30 8.50
10.60 90.00 7.70 1.70 1.10 2.30
60.00
127.00 200.00 730.00
1,400.20 481.50 136.00 552.80
1,625.00 2.00 8.60
13.00 22.00
105.00
710.00 567.00
1,434.60 136.90
1.90
17.00 4.70
174.90 0.70 1.10
30.00 39.60 55.50
128.20 0.80
400.00
25.60
375.00 720.90 432.20
0.10 54.00
7.00
82.00
Company Name ForeignHolding
Qty
IssuedQuantity
04/01/1621/11/1808/12/1621/11/1821/11/1820/12/1619/11/1829/06/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1819/11/18
15/11/1821/11/1807/11/1821/11/1819/11/18
21/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/18
12/11/1812/11/1819/11/1827/03/1828/03/18
19/11/18
19/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
25.00 3.50
2580.30 8.50 11.00 90.00 8.60 1.70 1.10 2.30 58.10 .00
127.00 200.00 750.00 1403.00 484.90 135.20 556.90 1625.00
2.10 9.10 13.00 22.00 105.00
869.90 582.00 1220.00 137.50 2.00
17.00 4.80
179.00 .70 1.20
30.00 39.60 55.50 139.60
.80 310.00
29.30
350.00 690.00 432.10
.10 55.00
8.30
95.00
792,000,336 14,700,000,000 7,756,381,800 1,408,596,387
715,500,000 6,450,280,429
484,783,761 850,000,238 110,000,000 133,322,334
3,408,024,000 52,385,320
2,032,000,000 51,199,985,400 69,379,200,000
262,290,716,150 1,324,125,000 5,439,728,000
44,224,000,000 87,303,877,375 1,123,500,000
41,050,776 1,533,481,378
660,000,000 2,472,225,000
14,901,543,900 11,758,162,500 2,753,858,160 3,490,950,000
536,193,908
78,200,000,000 312,214,702
5,491,860,000 16,800,000
193,631,251
656,100,000 2,886,840,000
874,125,000 3,809,126,475
226,400,000 600,000,000
866,641,920
249,960,750 4,187,196,261
753,104,178 10,100,002
299,204,712
32,900,014 4,200,000,000
3,006,000 165,125,257 66,760,589 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 90,558,010 12,387,824 2,697,752
33,641,914 79,963,320 53,208,805
558,016,420 4,772,852
117,568,012 29,708,911 23,471,396
19,117,785 20,723,007 1,881,214
25,427,605 281,556,920
4,567,903,801 66,354,729 31,353,530 24,000,000
176,028,410
21,299,347 71,661,494 15,504,467 29,333,589
279,276,581 1,245,269
30,415,323
633,321 5,529,010 1,618,150
101,000,020 5,356,372
50,495,900
10,690,200
0.00 3.60 0.00 8.50 11.10 0.00 0.00 0.00 1.20 2.30 60.00 0.00
128.90 200.00 750.00 1403.00 484.90 135.20 556.90 1625.00
2.10 9.10 13.00 0.00 0.00
0.00 582.00 0.00
137.50 0.00
17.00 4.80
179.00 0.70 1.20
30.00 39.70 55.50 139.60 0.80
395.00
29.30
0.00 0.00 0.00 0.00 0.00
0.00
0.00
0.00 3.50 0.00 8.20 11.00 0.00 0.00 0.00 1.10 2.20 58.00 0.00
126.50 199.90 750.00 1400.00 385.20 135.20 542.00 1625.00
2.00 9.10 13.00 0.00 0.00
0.00 582.00 0.00
132.00 0.00
16.90 4.70
179.00 0.70 1.10
29.10 39.60 55.50 139.60 0.70
310.00
29.30
0.00 0.00 0.00 0.00 0.00
0.00
0.00
0 6820
0 22023
33 0 0 0
18395 3998 5428
0
1115024 10212197
15000 1830075
3270 270
15191 167375 498303
182 12922
0 0
0 1164
0 407
0
15180 5959 179
5928 1101
305468 23564
56 140
11876 7025
29
0 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<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
21
![Page 22: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/22.jpg)
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 SURGDURDANSDURDANS[X.0000]NAWALOKA
SINGHE HOSPITALSLANKA HOSPITALS (+)
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
79,124,863 38,016,537 6,547,197
153,943,756
97,658,061 31,549,596 45,018,688 3,427,995
1,598,622,251 2,964,494
173,957,974 707,738,789 298,231,244
1,504,936,588 379,957,311 78,751,989
828,662
9,936,693 24,718,381 9,147,370
485,250 8,357,164
369,299
2,553,961
245,792
426,520,193 103,225 433,772 934,003
3,381,259
2,200 64,982,972
1,876,832 105,005
3,746,888 1,068,397
308,902 333,920 153,857
4,503 11,173,803
31,353 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 25,527,272 8,345,454
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
16.10 56.00 4.30
12.50
46.10 176.80 165.00 34.10 4.00
190.00 88.50
154.00 52.30 10.30 20.00 51.00 16.10
3.70 1.90
16.30
0.40 0.20 4.10
9.20
26.70
22.20 9.70
71.00 67.00 4.40
1.30 40.00
27.10 37.80 41.70 12.00 5.40
26.00 50.80 82.70 7.50
240.00 42.00 37.00 5.10
15.00
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1821/11/1821/11/18
21/11/18
21/11/1815/11/1819/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/18
19/11/1821/11/1821/11/18
21/11/18
21/11/18
21/11/1821/11/1821/11/1816/11/1821/11/18
21/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1816/11/1821/11/1821/11/1821/11/1821/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
16.00 56.00 4.40
12.50
46.10 177.00 165.00 34.50 4.10
195.00 88.50 154.00 53.40 10.30 20.00 50.00 16.60
3.60 1.90 16.30
.40 .20 4.10
9.30
26.60
23.00 9.70 75.00 67.00 4.50
1.30 40.90
27.10 41.80 42.50 12.00 5.30 23.00 50.00 79.90 7.50
240.00 42.00 37.00 5.20 15.00
16,100,000,000 4,024,099,744
516,000,000
2,095,594,600
18,716,417,675 35,608,753,710 32,403,840,810 4,194,199,405 7,819,660,000
14,250,000,000 50,883,215,892
213,679,413,332 60,950,266,866 20,960,894,233 23,850,864,180 7,627,259,253 2,898,000,000
5,061,600,000 7,068,000,000
17,710,917,454
100,800,097 179,710,480
4,111,171,742
1,911,216,170
7,265,855,808
25,253,245,831 5,126,038,187 1,812,436,312
559,145,418 6,201,824,622
517,693,664 8,949,286,760
9,113,459,271 2,041,010,206
18,463,730,010 2,160,371,304
521,912,306 822,158,402 297,637,200 465,187,500
10,921,100,850 1,680,000,000
378,000,000 740,000,000
2,945,250,000 3,630,000,000
999,463,720 71,424,615
119,960,799
167,500,204
404,303,565 194,845,439 194,163,567 122,763,033
1,954,864,000 65,102,378
574,249,791 1,376,611,702 1,154,279,220 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
1,120,009,108 506,575,415 24,439,055 8,184,210
1,363,553,140
398,225,895 221,432,113
335,052,683 53,800,673
442,296,178 178,808,746 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
16.20 57.50 4.40
12.90
46.10 0.00 0.00 34.50 4.10
195.00 90.00 154.10 53.50 10.50 20.00 50.00 16.60
3.70 1.90 16.30
0.00 0.20 4.50
9.50
26.70
23.00 9.70 75.00 0.00 4.50
1.30 40.90
27.10 41.80 42.50 14.00 5.50 0.00 51.70 79.90 7.80 0.00 42.00 37.00 5.20 15.50
16.00 56.00 4.30
12.00
46.10 0.00 0.00 34.00 4.00
190.00 88.50 153.00 51.20 10.30 20.00 50.00 16.60
3.60 1.90 16.30
0.00 0.10 4.00
9.20
26.60
22.00 9.60 75.00 0.00 4.40
1.30 40.90
27.10 41.80 40.00 12.00 5.30 0.00 50.00 79.90 7.50 0.00 42.00 37.00 5.10 15.00
846587 111246 44329
2101963
652315 0 0
1025435 50262
192285 28025
150855905 104855 76114 6000
50 17
119957 508250 813321
0 1192
442895
161026
3096
215777 975 150
0 854
1 41
4797 42
1199049 31774
145301 0
54153 80
133457 0
18900 3700 536
7500016
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
22
![Page 23: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/23.jpg)
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 HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELSBROWNS BEACHHOTEL DEVELOPERS (DS)MIRAMAR (TS)
E - CHANNELLING
PC HOUSE (TS)
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
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
27,336,269 185,109 519,466
459,808,700 98,663
107,757,086 33,986,134
128,696 64,614
108,120 355,060 171,157
2,708,820 19,325,553 7,385,266
116,190,300 229,253 221,871 37,527 84,073
205,021
785,839,388 2,907,534
12,537,225 347,585
1,133,854
1,875,432
6,783,568 2,973,511
33,771,802 1,440,696
10,073,512
3,663,813 97,974 63,062
331,800
15,054,813
126,725 72,219,327
362,417 44,066
1,145,180,008 244,076,291
1,908,412 4,373
1,378,120 123,782
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 75,514,738 36,011,056
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 12,856,830
89,034,626
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
5.90 0.70
12.20 7.10 4.20
11.10 13.10 1.80
23.80 21.00 17.00 50.00 15.50 17.00 15.10
12.40 28.50 9.10
1,010.00 75.60 2.70
1.20 13.10
61.90
4.50
0.10
66.10 38.00 19.50 12.70
14.70
11.00 52.50 60.20 22.80
68.70
70.10 16.70 29.50
100.00 16.60 6.80
11.00 90.20
27.00 51.40 8.00
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1809/11/1808/11/18
21/11/1819/11/1821/11/1814/11/1812/11/1821/11/18
21/11/1821/11/18
24/02/15
21/11/18
27/03/18
21/11/1821/11/1821/11/1819/11/18
21/11/18
21/11/1821/11/1821/11/1816/11/18
19/11/18
19/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
5.90 .60
12.20 7.10 4.20 12.80 13.10 1.90 23.00 20.70 17.10 50.00 16.00 18.20 14.90
12.40 28.50 9.10
912.00 75.70 2.70
1.20 13.00 .00
61.90
4.60
.10
66.10 38.50 20.00 12.70
14.60
11.00 52.50 69.40 22.60
68.70
70.00 16.70 32.40 101.00 16.70 6.80 11.00 88.40
27.00 50.90 8.50
316,995,200 420,000,000
1,288,320,000 3,555,889,904
860,085,887 5,574,293,005
616,570,456 410,400,000
1,029,754,600 638,222,298 340,000,000
2,014,876,500 775,000,000
1,283,750,546 543,766,946
1,731,504,926 1,311,000,000 1,009,068,824 2,207,900,400
15,120,000,000 544,716,671
1,208,102,483 1,697,760,000
194,022,011,033 170,225,000
549,591,368
34,340,000
5,484,903,175 3,779,140,242
863,878,139 163,281,741
1,308,809,002
3,925,566,326 355,031,040 404,251,247 589,010,822
1,758,907,551
715,022,524 3,338,012,834
514,163,583 1,750,077,000
20,634,291,061 5,440,000,000 1,627,613,460
67,650,000
2,193,750,000 1,593,400,000 1,077,450,560
53,728,000 598,247,561 105,211,604 444,591,073 168,427,463 398,786,180 45,846,325
227,737,510 42,460,674 30,225,570 19,993,400 38,876,250 49,295,331 50,317,809 21,937,083
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 43,992,276 12,855,441
89,008,358
355,983,864 6,736,791 6,690,444
25,792,487
24,279,915
10,116,407 159,975,830 17,238,952 9,107,552
1,242,367,101 800,000,000 143,155,960
718,956
79,913,851 30,862,370
133,810,720
5.90 0.70 14.50 7.10 4.30 12.80 13.10 1.90 23.00 21.00 17.30 50.00 16.00 0.00 0.00
12.50 0.00 9.20 0.00 0.00 2.70
1.30 13.50 0.00 0.00
4.60
0.00
69.00 38.50 20.90 0.00
15.00
11.00 54.70 69.40 0.00
0.00
0.00 16.70 32.40 101.00 16.70 7.00 11.00 94.80
27.00 50.90 8.70
5.90 0.60 12.20 6.90 4.20 12.80 13.10 1.80 23.00 20.50 16.90 49.90 15.50 0.00 0.00
12.40 0.00 9.00 0.00 0.00 2.60
1.10 13.00 0.00 0.00
4.40
0.00
66.10 38.50 20.00 0.00
14.60
11.00 52.50 69.40 0.00
0.00
0.00 16.70 32.40 101.00 16.50 6.80 10.40 87.00
27.00 50.90 7.90
112 2891 1235 2129
53190 13
1310 1802
46 5382 6752
2009581 2357
0 0
14900 0
74912 0 0
8445
114354 24243
0 0
2974
0
177277 39
121 0
432984
108911 16750
69 0
0
0 4192
32 101
12492 3542 1215
13177
15066 153
56323
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
23
![Page 24: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/24.jpg)
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 CEMENTTOKYO CEMENT[X.0000]
ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
AGSTAR PLC[X.0000]AGSTAR PLCBLUE DIAMONDS[X.0000]BLUE DIAMONDSLANKA CEMENT (+) (DS)ORIENT GARMENTS (TS)PELWATTE (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
42,658 16,348
39,698,964 701
64,704 28,852,604
120 3,330,747
199,091 9,404,716
108,484 11,157,706
175,211 721,943
36,803,695 53,486,208 8,644,529 5,291,054
17,004 967,635
2,503,959 7,740,038 5,686,498
650,157 38,561
597,970,228 317,897 380,050
12,460,132 115,129 620,479
325,470,577 57,058,910 58,463,077
1,420,551 3,486,633
85,221,504 187
143,018 22,858 4,795
0 8,350
662,327 28,696,435
458,255 36,440
2,016,474 5,276,445
464,694 95,758
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
27,372,000 701,956,580 267,300,000 133,650,000
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 10,000,380
149,333
17,473,690 307,526,310 194,633,623 206,601,782 173,510,748 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
4.70 69.50 12.90 22.40
115.20 6.70
1,481.70 2.60
69.50 38.80 69.60 4.50
16.10 29.00 60.00 70.30 6.60
81.30 74.10 79.90 36.80 54.20 79.10 72.10 11.90 3.80
29.20 69.00 75.10 85.60 41.00 32.30 26.20 23.90
14.20 12.80 13.60
158.80 189.90 70.00
14,991.10
5.00 3.90 0.30 0.60 2.50 7.00
2.10
45.00 342.00 820.00 81.90 76.00
527.70
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1814/11/1811/03/14
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1819/11/1821/11/1821/11/1816/11/18
29/05/1521/11/1821/11/1821/11/1806/09/1813/01/16
21/11/18
21/11/1819/11/1821/11/1821/11/1821/11/18
12/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
4.90 74.00 12.90 24.80 115.00 6.70
1200.00 2.50
69.00 39.00 69.90 4.50 16.10 29.40 60.00 71.00 6.50 84.90 73.90 79.80 36.80 57.80 79.00 72.00 11.90 3.80 31.90 69.00 75.10 99.90 41.00 32.30 26.80 23.60
14.20 12.80 13.60 158.80 189.90 70.00
12005.00
5.00 3.70 .30 .60 2.50 7.00 .00 2.10
46.40 360.00 780.00 80.00 75.00
500.00
62,885,295 834,000,000
1,783,296,000 40,320,000
7,603,200,000 216,967,775 533,412,000 277,954,560
355,183,920 4,647,749,568
293,190,000 185,228,609 194,137,020 573,284,412
3,600,000,000 16,872,000,000 1,072,849,272 4,866,740,926
592,800,000 1,741,820,000 2,958,720,000
742,693,007 4,196,287,431 3,936,660,000
464,100,000 3,610,327,104 2,510,226,764
777,482,547 8,320,282,738
362,325,198 1,122,252,000
22,673,197,534 7,003,260,000 3,194,235,000
4,250,100,328 3,927,594,970 1,287,007,494
952,800,000 2,119,995,176
700,026,600 2,238,665,936
87,368,450 1,199,352,609
58,390,087 123,961,069 433,776,870 384,416,592
1,597,456,939 1,128,776,103
684,000,000 3,035,741,454 2,969,091,260
982,800,000 7,668,447,576
3,183,942,329
9,088,974 11,869,691
137,529,508 1,798,147
65,102,426 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
20,942,021 78,811,552 13,532,784 52,692,196 53,249,068 38,911,609
924,935,272 82,120,010 11,146,013
109,434,006 3,795,758
27,191,175 701,956,580 264,116,012 133,402,095
299,302,840 306,843,357 91,728,204 5,814,566
11,072,301 9,806,763
137,020
17,473,690 307,520,810 191,897,894 193,137,022 31,140,155 54,901,056 46,704,635
219,786,160
14,497,734 8,493,314 1,063,257
11,908,200 93,032,744
5,964,902
4.90 74.00 13.70 24.80 115.00 6.80 0.00 0.00
69.00 39.00 69.90 4.50 17.30 29.40 60.00 71.00 6.60 84.90 73.90 80.00 36.80 57.80 80.00 0.00 11.90 3.90 31.90 69.00 75.20 99.90 41.00 33.20 27.10 24.00
14.50 12.80 13.60 0.00
190.00 70.00 0.00
0.00 3.70 0.30 0.60 0.00 0.00 0.00 2.10
46.40 0.00
789.00 80.00 75.00
0.00
4.90 74.00 12.90 24.80 115.00 6.20 0.00 0.00
69.00 36.50 69.00 4.50 16.10 28.30 60.00 69.80 6.40 81.30 73.90 78.00 36.80 54.00 79.00 0.00 11.90 3.80 31.90 69.00 75.10 99.90 40.90 32.30 26.10 23.60
14.00 12.80 12.60 0.00
181.20 70.00 0.00
0.00 3.70 0.30 0.60 0.00 0.00 0.00 2.00
46.40 0.00
780.00 80.00 75.00
0.00
5 74
452257 25
115 14654
0 0
690 201559
1467 27450 4882
81516 60060
1324959 64503
704224 74
4411999 3680
22150 32896
0 12
1410705 32
4830 31696
100 17092 4890
321764 9594
245293 1280 1509
0 333810 50820
0
0 329
1871 1020
0 0 0
32113
46 0
18027 240
5625
0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
24
![Page 25: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/25.jpg)
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 (+)
LVL ENERGYLANKA IOCLAUGFS GAS[X.0000]LAUGFS GASPANASIAN 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 66,810
865,435 573,856
1,356,388 3,207,992
164,691 609,631 455,582
1,834,124
89,172 1,162,723
10,927,916 1,893,820
148,490 3,780,642
1,250,000 380,399
3,623,646 418,693,433
5,545,890 372,323
152,506,200 336,089
9,018,313 310,720,860
19,514 3,218,111
7,431
2,732,825 969,785 217,191 504,070
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
582,278,117 532,465,705 52,000,000
335,000,086 500,000,000 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
205.40
902.60 1,300.00
613.40 1,497.60
15.00 12.50 16.00 40.00 54.00 80.20 6.90 8.40 4.30
57.60 43.20 19.20
9.80 19.50 18.50 6.80
10.30 32.40
6.20
8.00 24.80 15.00 17.30 3.00
20.10 6.50 4.80
5.00 1.90
133.00
2.00 2.80
53.00 4.00
68.00 69.70 58.00
738.60 1,396.40
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/18
09/11/1807/11/1815/11/1816/11/18
21/11/1821/11/1821/11/1809/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1816/11/18
21/11/1821/11/1821/11/1819/11/1821/11/1821/11/18
21/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1809/11/1821/11/1821/11/18
15/11/1820/09/18
12/11/18
21/11/1821/11/1819/11/1821/11/18
21/11/1821/11/1816/11/18
21/11/1814/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
219.80
1019.20 1348.90 720.00 1200.00
15.00 12.80 16.00 39.80 54.00 80.00 7.10 8.00 4.40 55.50 43.00 19.20
9.80 19.50 18.00 6.50 10.40 31.50
45.50 6.50
8.00 24.80 15.10 17.30 3.10 22.00 6.50 4.80
5.00 1.90
133.00
2.00 2.80 53.00 4.00
68.00 74.60 58.00
770.00 1170.00
20,950,800,000
3,505,501,633 6,254,820,000 3,483,036,710 8,083,805,184
375,000,000 295,454,538 400,000,000
3,195,592,200 1,350,000,000 2,726,800,000
519,052,500 1,703,455,580
87,077,838 1,368,000,000 1,026,000,000 3,858,481,056
820,750,000 1,420,895,346
856,842,097 1,609,333,363
555,720,937 628,522,740
969,150,000 1,050,906,801
4,658,224,936 13,205,149,484
780,000,000 5,795,501,488 1,500,000,000 1,173,644,286 4,856,213,252 4,021,370,232
545,440,560 190,000,000
390,653,585
520,000,000 510,720,000
3,222,400,000 695,194,000
40,811,560 198,295,803 58,016,240
940,132,180 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 77,857,822 23,471,675 32,353,553 67,705,824
183,666,498 20,250,660 22,185,544 21,948,751 86,574,308
79,946,397 69,846,819 44,274,404
216,486,939 52,348,037 18,609,200
21,293,000 167,429,569
580,878,117 530,175,800 51,561,925
334,450,200 499,013,400 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
220.00
0.00 0.00 0.00 0.00
15.00 12.80 16.00 0.00 54.00 80.00 7.10 8.00 4.40 60.00 47.10 0.00
9.90 19.80 18.00 0.00 10.40 31.90
0.00 6.50
8.00 24.80 15.10 17.40 3.10 0.00 6.60 4.80
0.00 0.00
0.00
2.10 2.90 0.00 4.00
68.00 74.60 0.00
770.00 0.00
219.80
0.00 0.00 0.00 0.00
15.00 12.40 16.00 0.00 54.00 80.00 7.10 8.00 4.30 55.50 43.00 0.00
9.50 19.50 18.00 0.00 9.60 31.50
0.00 6.20
8.00 24.50 15.10 17.00 3.00 0.00 6.50 4.80
0.00 0.00
0.00
1.90 2.80 0.00 3.80
68.00 74.60 0.00
770.00 0.00
2858
0 0 0 0
2265 18018 17280
0 445338
80 121
8 24986
437967 530854
0
548 59
108 0
1385 662
0 20952
1600 39592
45 92082
941095 0
651313 29280
0 0
0
7939105 15301
0 10600
68 75 0
16940 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
25
![Page 26: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/26.jpg)
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 AGRO[X.0000]TESS AGRO
CFTEASTERN MERCHANTOFFICE EQUIPMENTRADIANT GEMS
1,506,840 4,508,867
7,680,099,900 812,267,015
490,989
6,120,389 421,604 671,923
7,718,754
264,150 13,401,520
136,144 638,949
2,657,812 5,145,000
8,143,778,405 1,804,860,000
375,628,830
212,625,000 35,988,556 50,000,000
339,797,287
140,196,000 117,446,000
833,560 2,400,000
100.50 460.30
11.70 21.00
29.00
56.00 43.00 0.50 0.50
2.90 4.30
78.00 21.00
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1807/11/18
21/11/1821/11/18
21/11/18
21/11/1821/11/1819/11/1821/11/18
21/11/1821/11/1821/11/1815/11/18
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2018
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
107.90 401.30
11.70 21.00
29.50
56.00 44.00 .50 .60
2.90 4.30 78.00 24.00
267,110,106 2,368,243,500
95,282,207,339 37,902,060,000
10,893,236,070
11,907,000,000 1,547,507,908
25,000,000 169,898,644
406,568,400 505,017,800 65,017,680 50,400,000
2,607,313 5,082,807
8,135,627,731 1,801,297,489
372,147,541
205,982,939 35,750,439 49,956,908
336,665,046
132,524,632 115,164,000
764,970 1,451,214
107.90 0.00
11.70 21.00
29.50
56.00 44.00 0.00 0.60
2.90 4.30 78.00 0.00
107.90 0.00
11.60 21.00
29.50
55.00 43.00 0.00 0.50
2.90 4.20 77.90 0.00
108 0
39233 42231
1505
141816 518
0 50001
32 12804
154508 0
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
500,000 1,000,000
500,000 250,000
104.00 105.00 105.00 105.00
52,000,000.00 105,000,000.00 52,500,000.00 26,250,000.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
26
![Page 27: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/27.jpg)
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
15,716.41 24,138.95 5,163.21
83.64 1,532.55 1,563.62
892.10 799.46
2,631.10 9,331.01
26.63 551.17
2,841.71 12,985.90 49,328.66
716.00 106.36
16,409.01 28,752.54
148.94 11,641.18
Today
15,699.16 24,178.49 5,172.97
83.64 1,532.26 1,562.35
876.23 807.29
2,633.85 9,346.51
26.63 554.82
2,830.08 12,985.90 49,328.66
718.18 105.91
16,409.01 28,752.54
147.11 11,774.81
Previous
22,812.38 37,594.20 7,529.19
2,368.97 1,829.25 1,181.46
983.95 3,103.15
10,432.52 32.17
759.53 4,661.80
18,668.50 59,312.67 1,043.55
134.59 28,339.38 31,619.16
194.65 13,937.98
Today
22,787.35 37,635.07 7,543.42
2,368.52 1,827.76 1,160.44
993.59 3,106.39
10,449.85 32.17
764.56 4,642.72
18,668.50 59,312.67 1,046.73
134.02 28,339.38 31,619.16
192.25 14,097.97
Previous
387,647,240 13,899,728
348,157 0
3,104,125 154,876,878
164,122 217,798
11,415,458 736,150
2,974 573,421
9,410,868 23,938 2,858
1,500,630 1,755,007 7,965,149
17,048 81,464
361,183
Value
3,937,977 323,112 27,754
0 233,578
1,515,009 17,221 10,053
756,066 42,309
661 46,229
537,440 102 13
40,054 427,184
4,185,255 23
5,373 107,630
Volume
895 106 40 0
319 355 21 23
212 33 8
102 260 11 3
98 62 59 4
20 45
Trades
Price Index Total Return Index Turnover
594,104,196 12,213,043 2,676
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
94,853,475,361
70,224,803,510
24,628,671,851
2,494,864,095,496
1,795,390,737,431
699,473,358,065
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
12,877,500
128,900
3
Prv.Day
16-NOV-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<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
27
![Page 28: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/28.jpg)
BANKS FINANCE AND INSURANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
BANK OF CEYLON
BANK 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 CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
CDBCDB
CDB
CDBCDB
CDBCDB
CENTRAL FINANCE
CENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALCOMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
BBB
BBB
BB-
BB-
AA
AAAAAAAAAA
AA
AA(lka)
AA
AA
AA
AAAA
AA(lka)
AA
AA
AA(LKA)
AA
BBB-[SL]A-(SO)
[SL]
BBB-[SL]
BBB-[SL]A-
A+
A+A+
A+
BBB+A-
AA
[SL]A+
(SL)A+(SO)
AA-
AA-
AA-
AA-(lka)
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
08-01-2018
04-06-2018
09-08-2017
05-01-2016
16-11-2018
15-10-2014
10-09-201427-08-2018
28-06-201817-05-2018
04-05-2018
12-12-201710-12-2015
11-08-2015
14-08-201413-10-2017
23-05-2018
13-06-2018
10-08-2018
LastTraded
Date
29/12/14
29/12/14
29/11/13
29/11/13
25/10/13
22/09/1422/09/1422/09/1422/09/1422/09/1406/10/15
29/12/16
29/12/16
06/10/15
25/10/13
25/10/1325/10/13
29/12/16
06/10/15
06/10/15
29/12/16
06/10/15
19/12/1303/06/16
28/03/18
19/12/1328/03/18
19/12/1303/06/16
01/06/15
12/12/1312/12/13
01/06/15
12/03/1421/07/15
01/06/15
10/12/15
10/12/15
28/10/16
28/10/16
09/03/16
23/07/18
29/12/18
29/12/19
28/11/18
28/11/18
24/10/23
21/09/2221/09/1921/09/1921/09/1921/09/2205/10/20
28/12/24
28/12/21
05/10/23
24/10/21
24/10/2224/10/21
28/12/24
05/10/23
05/10/20
28/12/21
05/10/20
19/12/1803/06/21
27/03/23
19/12/1827/03/23
19/12/1803/06/21
01/06/19
12/12/1812/12/18
01/06/20
12/03/1921/07/20
01/06/20
10/12/20
10/12/20
27/10/26
27/10/21
08/03/26
22/07/28
Maturity Date
Issued Date
Code
ALLI/BD/29/12/18-C2288-9ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BC/24/10/23H13.75BOC/BC/21/09/22D8.25BOC/BC/21/09/19B7.75BOC/BC/21/09/19A08BOC/BC/21/09/19C7.42BOC/BC/21/09/22E7.42BOC/BD/05/10/20-C2319BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321BOC/BC/24/10/21D13.25BOC/BC/24/10/22F13.25BOC/BC/24/10/21E11.12BOC/BD/28/12/24-C2378BOC/BD/05/10/23-C2317-9.5BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CDB/BC/19/12/18B15.5CDB/BD/27/03/23-C2392-13.75CDB/BC/19/12/18A16CDB/BD/03/06/21-C2351CFIN/BD/01/06/19-C2300-9CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/26-C2342-11.25COMB/BD/22/07/28-C2405-12.5
28/12/18
28/12/18
28/11/18
28/11/18
23/10/19
20/09/1920/12/1820/09/1920/03/1920/03/1904/04/19
27/12/18
27/12/18
04/04/19
23/10/19
23/10/1923/04/19
26/12/18
04/10/19
04/10/19
26/12/18
04/01/19
18/12/1801/12/18
27/03/19
18/12/1826/03/19
18/12/1801/12/18
29/12/18
12/12/1812/12/18
29/12/18
29/12/1829/12/18
28/12/18
08/12/18
08/12/18
26/04/19
26/04/19
07/03/19
22/01/19
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2018
15.36
12.52
13.34
9.01
11.05
12.75
15.42 13.75
16.76
13.25 9.50
9.24
9.47
10.50
11.02
11.25
100.00
100.00
101.14
101.91
101.50
100.00 100.00 96.87 100.00 100.00 98.00
100.00
100.00
100.00
125.55
100.00 100.00
100.00
100.00
100.00
100.00
100.00
110.00 99.95
100.00
100.00 99.96
99.00 100.00
100.00
100.23 111.14
101.15
110.34 100.67
100.00
100.00
100.00
100.00
102.66
100.00
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<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9
9.35
16.75
16.67
13.75
8.257.75
89.19.1
9.85
12.75
13.25
9.85
13.25
13.2510.75
10.1
9.5
8.25
10.1
8
1512.75
14.2
15.513.75
1610.43
9
13.513.95
9.52
149.75
10.5
10.4
10.37
12.25
12
11.25
12.5
1
1
4
12
1
141222
1
1
2
1
12
2
1
1
2
4
42
1
22
12
2
21
1
11
4
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
28
![Page 29: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/29.jpg)
BANKS FINANCE AND INSURANCE
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
HNBHNBHNBHNBHNB
HNB
HNB
HNBHNB
HNB
LB FINANCE
LB FINANCELB FINANCE
LB FINANCELB FINANCELOLC 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
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
AA-(lka)
AA-
AAAAAA
A+(lka)
A+
AA-
A+(lka)
A+(LKA)
A+
AA-
BBB+
BBB
BBB
BBB
A+A+
AA-
A+
AA-
AA-A+(LKA)
A+
A-(lka)
BBB+BBB+(lka)
BBB+BBB+
BBB+
[SL]
BBB+
"BBB+"
A-
[SL]
[SL]
[SL]
AA-
[SL]
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
Company Name Credit Rating(As at date
listing)
Par Value
27-07-2017
11-10-201806-06-2018
30-08-2018
09-04-2018
29-03-2017
27-09-2018
27-09-2018
17-06-2016
16-11-2018
08-12-2017
31-12-201425-10-2018
11-08-2015
29-03-201609-01-201818-04-2017
25-07-2018
30-05-2018
22-06-2015
LastTraded
Date
23/07/18
09/03/16
29/08/1429/08/1409/11/16
29/03/18
18/03/16
29/03/18
09/11/16
10/06/15
10/06/15
06/02/15
20/11/15
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
11/12/17
29/11/1311/12/17
29/11/1329/11/1326/01/15
31/07/18
31/07/18
26/01/15
26/01/15
24/11/14
31/07/17
31/07/17
03/05/17
13/11/14
03/05/17
13/11/14
22/07/23
08/03/21
29/08/1929/08/1909/11/21
29/03/25
18/03/19
29/03/23
09/11/23
10/06/20
10/06/20
06/02/20
20/11/20
20/11/20
20/11/25
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
11/12/22
28/11/1811/12/22
28/11/1828/11/1825/01/20
31/07/23
31/07/23
25/01/20
25/01/20
24/11/19
30/07/19
30/07/22
02/05/22
12/11/19
02/05/22
12/11/19
Maturity Date
Issued Date
Code
COMB/BD/22/07/23-C2404-12COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13DFCC/BD/18/03/19-C2345-10.625DFCC/BD/29/03/23-C2393-12.6DFCC/BD/09/11/23-C2367-12.75DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HNB/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/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18B14.5LFIN/BD/11/12/22-C2388-13.25LFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2291-9LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/24/11/19-C2269-9LOLC/BD/30/07/19-C2386-12.65LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-C2380MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-
22/01/19
07/03/19
28/12/1828/12/1807/11/19
28/03/19
16/03/19
28/03/19
07/11/19
08/06/19
08/06/19
29/12/18
19/02/19
19/05/19
19/11/19
29/06/1929/12/1829/12/18
30/10/19
29/12/18
29/08/1927/03/19
30/10/19
08/12/18
28/11/1808/12/18
28/11/1828/11/1828/12/18
30/01/19
29/12/18
29/12/18
28/12/18
26/01/19
26/01/19
01/05/19
29/12/18
01/05/19
29/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2018
17.96
10.00 9.67
11.00
12.58
12.71
9.34
9.04
10.50
12.99
16.87
14.18 14.81
9.79
13.11 14.30 13.00
16.75
13.00
9.75
100.00
81.40
100.00 100.00 100.00
100.00
99.53
100.05
100.00
100.00
100.00
97.02
100.00
100.00
100.00
20.90 14.68 100.00 100.00 100.00
100.00
85.00
70.13 93.00
100.00
100.00
112.98 100.00
102.00 100.50 90.84
49.83
100.00
100.00
100.00
91.00
100.00
99.95
100.00
97.35
100.00
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<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12
10.75
1010.0612.15
13
10.625
12.6
12.75
9.4
9.1
9.5
13.78
10.5
12
16.7511.58.33
13
7.75
811.25
11.75
12.75
14.513.25
14159
0
14.75
9.25
9.1
9
12.65
13
12.83
9
15
8.75
2
2
441
1
1
1
1
1
1
1
4
2
1
00122
1
2
11
1
2
22
1214
0
2
1
2
4
2
2
2
1
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
![Page 30: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/30.jpg)
BANKS FINANCE AND INSURANCE
MERCHANT BANK
NAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. 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
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
[SL]
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+
A
A+
A+(SO)
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
08-01-201821-05-2018
28-09-201818-01-201826-05-2017
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
13-11-2018
LastTraded
Date
03/05/17
19/12/1324/06/15
24/06/15
19/12/1319/12/1319/12/1320/04/18
08/11/16
19/12/1308/11/16
20/04/18
08/11/1630/10/14
29/09/15
30/10/14
29/09/15
13/11/15
16/11/16
18/04/18
16/11/16
16/11/16
18/04/18
13/11/15
30/01/15
30/01/15
30/01/15
10/06/16
18/11/15
04/12/1315/12/14
20/03/18
04/12/13
21/12/17
18/11/15
15/12/14
10/06/16
31/12/15
31/12/15
31/12/15
02/05/22
19/12/2524/06/20
24/06/20
19/12/1819/12/1819/12/2320/04/23
08/11/21
19/12/1808/11/21
20/04/23
08/11/2130/10/19
29/09/19
30/10/19
29/09/19
12/11/19
16/11/20
18/04/23
16/11/21
16/11/19
18/04/22
12/11/20
29/01/20
29/01/20
29/01/20
10/06/21
18/11/20
04/12/1814/12/19
20/03/23
04/12/18
21/12/22
18/11/20
14/12/19
10/06/21
31/12/20
31/12/18
31/12/20
Maturity Date
Issued Date
Code
C2267-8.75MBSL/BD/02/05/22-C2381-14.5NDB/BC/19/12/25D14NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18A13NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2364-12.8NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/20/04/23-C2401-13NTB/BD/08/11/21-C2363PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2312PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/20-C2374-12.25PLC/BD/18/04/23-C2398-12.8PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BD/18/04/22-C2399-12.4PLC/BD/12/11/20-C2323-9.95RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81SAMP/BD/10/06/21-C2353SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18A13SAMP/BD/14/12/19-C2273-8.1SAMP/BD/20/03/23-C2390-12.5SAMP/BC/04/12/18B13.4SAMP/BD/21/12/22-C2389-12.5SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2352-12.75SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-
01/05/19
29/12/1829/12/18
19/12/1819/12/1829/12/1818/04/19
05/11/19
19/12/1805/05/19
19/04/19
05/05/1926/10/19
27/03/19
26/04/19
27/03/19
09/05/19
14/05/19
17/04/19
14/05/19
14/05/19
17/04/19
09/11/19
29/12/18
28/12/18
29/12/18
08/12/18
16/05/19
04/12/1829/12/18
18/03/19
04/12/18
19/12/18
16/05/19
29/12/18
08/06/19
29/12/18
29/12/18
29/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2018
13.89 17.31
12.58 13.87 17.59
12.75
13.87 12.65
9.75
9.51
10.00
12.25
12.60
11.90
11.79
11.27
12.58 14.90
12.03
12.28
9.89
16.02
12.66
100.00
100.50 87.00
63.81
100.00 99.53 86.00 100.00
100.00
99.27 100.00
100.00
100.00 99.94
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
98.50
100.00
100.00 85.00
101.64
100.22
100.00
100.00
90.28
100.00
100.00
100.00
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<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
14.5
149.4
0
1313.413.9
12.65
12.8
1312.65
13
11.259.75
11.665
9.5233
10
9.6
12.25
12.8
12.6
11.9
12.4
9.95
9
8.71
8.81
9.87
11.24
138.1
12.5
13.4
12.5
9.9
8.25
12.75
10
9.6
10.3
2
11
0
2112
1
22
1
21
2
2
2
2
2
1
2
2
1
1
1
4
2
2
2
22
2
1
2
2
1
1
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
![Page 31: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/31.jpg)
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
A-(SO)
BBB+
BBB+(LKA)
A-(LKA)
A-(LKA)
A-
BBB+
BBB+
BBB+(lka)
BBB+
A-
A-
BBB+(lka)
BBB+(lka)
BBB+(lka)
BBB+(LKA)
BBBBBB
BBB(lka)
BBB
A-(lka)
A-
A-(lka)
BBB+(lka)
BB
BBAA
BB
AA-
A+
A+
A+
A+
B-
B-
BBB
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100 100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
17-08-2018
07-01-2015
30-03-2015
17-10-2018
09-04-2018
04-09-2018
22-01-2018
02-09-2016
02-01-2017
02-07-2015
29-03-2017
13-11-2018
16-10-2018
18-04-201720-07-2016
25-07-2018
09-11-2018
14-06-2018
LastTraded
Date
31/12/15
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
15/07/16
29/03/18
29/03/18
29/03/18
23/12/14
23/12/14
10/11/16
10/11/16
10/11/16
10/11/16
11/12/1317/06/15
06/04/16
06/04/16
24/12/14
20/09/16
20/09/16
04/10/17
20/02/14
20/02/1431/03/15
20/02/14
08/12/14
18/11/15
18/11/15
18/11/15
18/11/15
01/10/18
01/10/18
05/08/14
31/12/18
15/07/23
15/07/21
22/12/19
22/12/19
22/12/20
15/07/21
29/03/28
29/03/23
29/03/25
22/12/20
22/12/18
09/11/20
09/11/19
09/11/19
09/11/20
10/12/1817/06/20
06/04/20
06/04/19
24/12/19
20/09/21
20/09/19
04/10/22
20/02/19
20/02/1931/03/20
20/02/19
08/12/19
18/11/21
18/11/22
18/11/20
17/11/23
30/09/19
30/09/20
05/08/19
Maturity Date
Issued Date
Code
C2339-10.3SDB/BD/31/12/18-C2340-9.9SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2355-13SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/23-C2395-12.85SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SFCL/BD/09/11/20-C2370SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5SLFL/BD/20/09/19-C2358-13SLFL/BD/04/10/22-C2384-12.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
LION/BD/08/12/19-C2270
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95KAPI/BD/30/09/19-C2410-11.75KAPI/BD/30/09/20-C2411-12.25
CSEC/BC/05/08/19A12.
29/12/18
13/01/19
13/01/19
22/12/18
22/12/18
22/12/18
13/01/19
27/03/19
27/03/19
27/03/19
22/12/18
22/12/18
08/05/19
08/05/19
08/05/19
08/05/19
07/12/1829/12/18
05/04/19
05/04/19
29/12/18
18/09/19
18/09/19
02/10/19
28/12/18
20/02/1928/03/19
20/02/19
28/03/19
16/05/19
16/05/19
16/05/19
16/05/19
30/03/19
30/03/19
29/12/18
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2018
12.03
8.60
9.92
12.98
12.83
14.55
12.50
11.99
11.54
8.88
13.43
13.26
14.77
15.01 10.48
19.44
11.68
12.50
100.00
106.20
100.00
100.00
99.99
94.31
100.00
100.00
100.06
100.00
100.00
100.00
100.00
100.00
100.00
98.50
102.03 100.00
100.00
99.88
99.98
100.00
99.70
100.00
100.00
100.00 99.28
97.50
100.00
100.00
100.00
100.00
100.00
100.03
100.00
99.97
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<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.9
13.75
10.35
8.35
8.6
8.6
13
13.5
12.85
13.2
8.75
8
11.74
11.49
13.25
13.75
159.95
12
11.5
8.9
13.5
13
12.5
14.75
1510.25
15.5
7.85
10.45
10.72
10.25
10.95
11.75
12.25
12.5
2
2
2
2
1
2
2
2
2
2
1
2
2
2
2
2
41
2
2
1
1
1
1
4
22
1
2
2
2
2
2
2
2
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
![Page 32: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/32.jpg)
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKA
KOTAGALA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
BBB+
BBB+
[SL]
AA-
[SL]AA-
AA-
A+AA-
AAAA
BBB-
BBB-BBB-
AAA(lka)
AAA
A-
BBB+
BBB+
A-
A-
A-(lka)
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
09-01-2018
16-11-2018
24-04-201818-05-2018
16-11-2015
30-03-2016
23-09-201613-09-2016
15-06-2015
27-04-2018
LastTraded
Date
04/12/15
04/12/15
31/07/18
06/03/15
31/07/18
31/05/16
06/03/15
29/04/1416/05/14
30/09/1330/09/1330/09/1330/09/13
27/05/14
27/05/1427/05/14
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
15/03/16
15/03/16
28/09/18
04/12/20
04/12/20
31/07/23
06/03/19
31/07/23
31/05/19
06/03/20
29/04/1916/05/19
30/09/2230/09/2130/09/1930/09/23
26/05/19
26/05/2126/05/20
19/04/28
19/04/28
20/12/18
26/12/18
26/12/19
15/03/19
15/03/19
28/09/21
Maturity Date
Issued Date
Code
5CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/31/07/23-C2407HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/05/19-C2349HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/23F14.45
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/28/09/21-C2412-12
01/12/18
01/12/18
30/01/19
05/03/19
30/01/19
28/11/18
05/03/19
28/03/1928/03/19
28/12/1828/12/1828/12/1828/12/18
29/12/18
29/12/1829/12/18
18/04/19
17/04/19
20/12/18
25/12/18
25/12/18
14/03/19
14/03/19
28/03/19
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2018
12.50
13.18
9.42 12.92
10.40
14.48
14.99 14.74
9.68
14.25
100.00
95.24
100.00
100.00
100.00
99.00
100.00
101.49 98.50
100.00 100.00 111.80 100.00
100.00
100.00 100.00
100.00
100.00
114.06
100.00
92.48
100.00
100.00
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<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
11.43
10.5
12.44
7.6
12.5
11.17
7.85
1111.25
14.414.3514.1514.45
14.5
1514.75
12.75
12.75
14.5
8.5
9
10.1
10.5
12
2
2
2
2
2
2
2
22
4444
2
22
1
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
![Page 33: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/33.jpg)
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
2,958,720,000 402,640,063,891 432,653,437,408 3,266,818,255
37,250,825,441
292,870,031,727 238,003,237,337 19,780,650,972 87,410,206,154 776,614,895,049 49,205,762,163
6,166,260,906
122,966,576,464 56,706,004,994 4,940,300,439
53,156,503,315 41,867,912,445 133,184,267,339
8,017,955,803 16,754,893,266
3,680.00 366,878,860.70 161,242,467.10
207.80
841,563.30
11,415,458.20 15,911,131.60 131,718.80
10,262,229.10 5,908,562.30 232,647.60
1,280.00
14,027,714.30 4,756,697.80
.00
575,796.10 39,134.60 81,464.40
50,336.80 1,623,287.90
100 3,361,309 1,392,355
3
155,537
756,066 4,599,481
6,994 151,073 592,925 27,665
100
197,512 448,080
0
44,054 8,720 5,373
12,504 420,190
1 429 687 3
97
212 414 28 19 235 39
1
128 180 0
102 22 20
7 34
5.07 5.94 10.41
25.14
63.29 5.33
15.34 15.27 15.45
15.41
3.43 5.99 4.57
5.07 14.53 8.46
19.81 11.43
.62 .81 .84 .92
1.03
1.61 .83 .97 2.20 2.47 1.80
2.03
1.36 .89 1.39
.59 .68 .96
.72 2.32
6.79 2.60 3.97 .11
4.28
1.02 3.15 1.75 2.92 3.13 3.63
2.09
3.77 9.76 2.29
4.45 4.99 4.02
3.66 4.98
115253
12
303533
398
1
11190
1682
24
116315
14
395335
5510
2
11222
20122
26
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
33
![Page 34: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/34.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST[X.0000] (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS
RENUKA HOLDINGS[X.0000]
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
BROWNS
LANKA CERAMIC
LANKEM CEYLON
VALLIBEL ONE
ADAM CAPITAL
MACKWOODS ENERGY (TS)
MTD WALKERS
OFFICE EQUIPMENT
36.80
94.00 112.80 90.40 164.80 214.50 27.40 105.60 82.00 90.00 13.80 230.40 73.00 43.30 73.60 11.00
3.20
16.10 38.80 46.10 16.10 29.00 56.00
1,396.40 190.00 88.50 154.00 79.90 820.00 79.10 72.10 11.90 14.70 12.70 10.30 75.10 20.00 16.10
56.00 158.80 25.60 16.30
.40 1.90 12.50 78.00
36.80
94.00 112.80 91.00 164.00 213.00 27.50 106.80 82.00 90.00 13.80 230.80 74.00 42.00 71.10 11.00
3.20
16.00 39.00 46.10 16.10 29.40 56.00
1,170.00 195.00 88.50 154.00 79.80 780.00 79.00 72.00 11.90 14.60 12.70 10.30 75.10 20.00 16.60
56.00 158.80 29.30 16.30
.40 1.90 12.50 78.00
21/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1822/10/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1814/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1819/11/1821/11/1821/11/18
19/11/1820/09/1821/11/1821/11/18
36.80
94.00 113.00 91.00 165.00 215.80 27.50 106.80
.00 90.00 13.80 234.90 74.10 43.50 74.40 11.10
3.20
16.20 39.00 46.10 17.30 29.40 57.50 .00
195.00 90.00 154.10 80.00 789.00 80.00 .00
11.90 15.00 .00
10.50 75.20 20.00 16.60
56.00 .00
29.30 16.30
.00 .00
12.90 78.00
36.80
94.00 112.70 88.10 164.00 213.00 27.00 103.00
.00 90.00 13.80 230.00 73.00 41.00 70.10 10.80
3.10
16.00 36.50 46.10 16.10 28.30 56.00 .00
190.00 88.50 153.00 78.00 780.00 79.00 .00
11.90 14.60 .00
10.30 75.10 20.00 16.60
55.00 .00
29.30 16.30
.00 .00
12.00 77.90
2,503,959
15,285,526 316,616,825 63,366,345 45,884,985 139,980,634 9,477,493 31,047,744 7,937,090 59,536,027 88,729,494 62,453,393 13,217,122 11,878,235 3,157,555
861,193,906
1,582,589,104
79,124,863 9,404,716 97,658,061 175,211 721,943
38,016,537 11,682
2,964,494 173,957,974 707,738,789
967,635 1,027,560 5,686,498 650,157 38,561
10,073,512 1,440,696
1,504,936,588 12,460,132 379,957,311
828,662
6,120,389 187
58,967 9,147,370
485,250 3,218,111
153,943,756 136,144
80,400,000
65,013,174 945,709,403 265,097,688 97,199,341 395,451,248 64,710,520 210,317,117 39,082,463 238,664,673 442,561,629 280,902,248 56,308,252 181,995,082 184,104,010 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 19,768,428 71,858,924 2,535,458 75,000,000 574,951,592 1,387,528,658 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 89,034,626 12,856,830
2,035,038,275 110,789,384 1,192,543,209 180,000,000
212,625,000 6,000,000 33,853,200
1,086,559,353
252,000,242 100,000,000 167,647,568
833,560
3680
94000 68884736
589030 224428
18567829 165372
260418505 0
900 41400
15417989 111386
1470344 285002 607308
633
846587 201559 652315
4882 81516
111246 0
192285 28025
150855905 4411999
18027 32896
0 12
432984 0
76114 31696 6000
17
141816 0
29 813321
0 0
2101963 154508
2,958,720,000
6,111,238,356 106,676,020,658 23,964,830,995 16,018,451,397 84,824,292,696 1,773,068,248 22,209,487,555 3,204,761,966 21,479,820,570 6,107,350,480 64,719,877,939 4,110,502,396 7,880,387,051 13,550,055,136 12,005,468,739
8,004,449,709
16,100,000,000 4,647,749,568 18,716,417,675 194,137,020 573,284,412 4,024,099,744 3,540,513,551 14,250,000,000 50,883,215,892 213,679,413,332 1,741,820,000 2,969,091,260 4,196,287,431 3,936,660,000 464,100,000 1,308,809,002 163,281,741
20,960,894,233 8,320,282,738 23,850,864,180 2,898,000,000
11,907,000,000 952,800,000 866,641,920
17,710,917,454
100,800,097 190,000,000 2,095,594,600 65,017,680
78,811,552
64,289,306 937,970,290 262,433,218 90,744,857 391,242,678 63,529,520 208,817,382 39,080,347 237,997,799 431,255,821 273,177,787 48,667,347 180,129,900 180,050,426 1,087,688,059
1,911,653,034
999,463,720 117,384,756 404,303,565 11,925,104 19,357,966 71,424,615 2,503,832 65,102,378 574,249,791 1,376,611,702 20,942,021 1,063,257 52,692,196 53,249,068 38,911,609 89,008,358 12,855,441
1,948,334,435 109,434,006 1,192,543,209 178,786,230
205,982,939 5,814,566 30,415,323
1,086,507,353
252,000,142 100,000,000 167,500,204
764,970
ffoksl fjkiaùï - fldgia /34
![Page 35: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/35.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
SERENDIB ENG.GRP
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
REGNIS (+)
TEEJAY LANKA
AMBEON HOLDINGS
SINGER IND. (+)
AMBEON CAPITAL
BLUE DIAMONDS
BLUE DIAMONDS[X.0000]
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
RENUKA CITY HOT.
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
CITRUS HIKKADUWA
JETWING SYMPHONY
MAHAWELI REACH
6.70 2.10
100.50 133.00 29.20
68.00 58.00
69.50 6.60 9.20 74.10 29.50 69.00 32.30
11.00 70.00
4.10 .60 .30 7.00 21.00
27.10 37.80 41.70 12.00 5.40 26.00 50.80 82.70 7.50
240.00 42.00 37.00 5.10 15.00
5.90 .70
12.20 7.10 4.20 11.10 13.10
6.70 2.10
107.90 133.00 31.90
68.00 58.00
69.00 6.50 9.30 73.90 32.40 69.00 32.30
11.00 70.00
4.10 .60 .30 7.00 24.00
27.10 41.80 42.50 12.00 5.30 23.00 50.00 79.90 7.50
240.00 42.00 37.00 5.20 15.00
5.90 .60
12.20 7.10 4.20 12.80 13.10
21/11/1821/11/18
21/11/1812/11/1821/11/18
21/11/1816/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/18
21/11/1821/11/1821/11/1813/01/1615/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1816/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
6.80 2.10
107.90 .00
31.90
68.00 .00
69.00 6.60 9.50 73.90 32.40 69.00 33.20
11.00 70.00
4.50 .60 .30 .00 .00
27.10 41.80 42.50 14.00 5.50 .00
51.70 79.90 7.80 .00
42.00 37.00 5.20 15.50
5.90 .70
14.50 7.10 4.30 12.80 13.10
6.20 2.00
107.90 .00
31.90
68.00 .00
69.00 6.40 9.20 73.90 32.40 69.00 32.30
11.00 70.00
4.00 .60 .30 .00 .00
27.10 41.80 40.00 12.00 5.30 .00
50.00 79.90 7.50 .00
42.00 37.00 5.10 15.00
5.90 .60
12.20 6.90 4.20 12.80 13.10
28,852,604 5,276,445
1,506,840 7,431
317,897
130,110 158,860
199,091 8,644,529 2,553,961 17,004 362,417 380,050
325,470,577
3,663,813 22,858
369,299 28,696,435 662,327 36,440 638,949
1,876,832 105,005 3,746,888 1,068,397 308,902 333,920 153,857 4,503
11,173,803 31,353 40,885 65,491
110,131,600 354,523
27,336,269 185,109 519,466
459,808,700 98,663
107,757,086 33,986,134
32,383,250 537,512,430
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 11,267,863 701,956,580
356,869,666 10,000,380
1,002,724,815 206,601,782 194,633,623 54,916,656 2,400,000
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
53,728,000 600,000,000 105,600,000 500,829,564 204,782,354 502,188,559 47,066,447
14654 32113
108 0
32
68 0
690 64503
161026 74 32
4830 4890
108911 50820
442895 1020 1871
0 0
4797 42
1199049 31774
145301 0
54153 80
133457 0
18900 3700 536
7500016
112 2891 1235 2129
53190 13
1310
216,967,775 1,128,776,103
267,110,106 390,653,585 2,510,226,764
40,811,560 58,016,240
355,183,920 1,072,849,272 1,911,216,170 592,800,000 514,163,583 777,482,547
22,673,197,534
3,925,566,326 700,026,600
4,111,171,742 123,961,069 58,390,087 384,416,592 50,400,000
9,113,459,271 2,041,010,206 18,463,730,010 2,160,371,304 521,912,306 822,158,402 297,637,200 465,187,500
10,921,100,850 1,680,000,000 378,000,000 740,000,000 2,945,250,000 3,630,000,000
316,995,200 420,000,000 1,288,320,000 3,555,889,904 860,085,887 5,574,293,005 616,570,456
32,383,215 219,786,160
2,607,313 2,431,599 82,120,010
568,550 906,620
4,932,456 162,431,160 207,533,525 7,546,375 17,238,952 11,146,013 701,956,580
355,983,864 9,806,763
1,002,716,958 193,137,022 191,897,894 54,901,056 1,451,214
335,052,683 53,800,673 442,296,178 178,808,746 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
53,728,000 598,247,561 105,211,604 444,591,073 168,427,463 398,786,180 45,846,325
ffoksl fjkiaùï - fldgia /35
![Page 36: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/36.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
BROWNS BEACH
HOTEL DEVELOPERS (DS)
MIRAMAR (TS)
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
DUNAMIS CAPITAL
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
NATION LANKA
PEOPLES LEASING
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
VALLIBEL FINANCE
MULTI FINANCE
ASIA SIYAKA
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COM.CREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
ORIENT FINANCE
PRIME FINANCE
RENUKA CAPITAL
SINHAPUTHRA FIN[P.0000]
1.80 23.80 21.00 17.00 50.00 15.50 15.10 17.00 12.40 28.50 9.10
1,010.00 75.60 2.70
1.20 13.10
61.90
59.00 .90
92.80 66.10 38.00 70.10 81.10 34.10 26.00 89.90 42.00 119.00
.70 16.00 .20 .50
13.90 68.50
12.30 2.00
400.00 35.90 52.50 60.20 31.50 40.00 22.80 14.50 21.00 4.00 5.00
1.90 23.00 20.70 17.10 50.00 16.00 14.90 18.20 12.40 28.50 9.10
912.00 75.70 2.70
1.20 13.00 .00
61.90
59.00 1.00 93.00 66.10 38.50 70.10 81.00 34.50 26.00 90.00 42.00 119.00
.70 16.00 .30 .50
13.90 68.50
12.00 2.00
469.00 35.50 52.50 69.40 31.00 40.00 22.60 14.50 21.50 4.00 5.30
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1808/11/1809/11/1821/11/1819/11/1821/11/1814/11/1812/11/1821/11/18
21/11/1821/11/18
24/02/15
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1821/11/18
19/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1821/11/1816/11/1821/11/1815/11/1821/11/1821/11/18
1.90 23.00 21.00 17.30 50.00 16.00 .00 .00
12.50 .00 9.20 .00 .00 2.70
1.30 13.50 .00 .00
61.30 1.00 93.00 69.00 38.50 70.10 .00
34.50 27.80 90.00 .00
119.00 .70
16.00 .30 .50 .00
68.50
.00 2.10
470.00 .00
54.70 69.40 31.00 40.20 .00
14.70 .00 4.00 5.30
1.80 23.00 20.50 16.90 49.90 15.50 .00 .00
12.40 .00 9.00 .00 .00 2.60
1.10 13.00 .00 .00
58.90 .90
93.00 66.10 38.50 70.10 .00
34.00 26.00 89.90 .00
119.00 .60
15.80 .20 .50 .00
68.50
.00 1.90
469.00 .00
52.50 69.40 31.00 35.10 .00
14.40 .00 3.80 5.00
128,696 64,614 108,120 355,060 171,157 2,708,820 7,385,266 19,325,553 116,190,300
229,253 221,871 37,527 84,073 205,021
785,839,388 2,907,534 12,537,225 347,585
461,441 507,264,100 31,146,896 6,783,568 2,973,511 218,891 49,060
3,427,995 275,903
24,508,839 1,021,811 4,507,227
682,619,695 102,778,154 62,753,410 116,119,723
359,180 1,126,856
7,600 2,732,825
33 3,910 97,974 63,062
123,221,613 35,629 331,800 60,600 18,914 504,070 5,000
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
33,696,000 839,207,833 218,661,027 82,978,868 99,451,059 8,005,984 46,299,223 122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 1,353,792,606 1,579,862,482 614,066,101 1,191,766,772 202,074,075 58,863,350
63,610,181 260,000,000 5,608,355
107,733,344 6,762,496 6,715,137
318,074,365 72,233,816 25,833,808 148,018,370 79,200,000 173,798,500 6,707,650
1802 46
5382 6752
2009581 2357
0 0
14900 0
74912 0 0
8445
114354 24243
0 0
2437431 504 465
177277 39
7010 0
1025435 191669
9980 0
119000 7141
138350 5467
10 0
3425
0 7939105
939 0
16750 69 31
1561 0
3732522 0
10600 17572
410,400,000 1,029,754,600 638,222,298 340,000,000 2,014,876,500 775,000,000 543,766,946 1,283,750,546 1,731,504,926 1,311,000,000 1,009,068,824 2,207,900,400 15,120,000,000 544,716,671
1,208,102,483 1,697,760,000
194,022,011,033 170,225,000
1,988,064,000 755,287,050
20,291,743,306 5,484,903,175 3,779,140,242 561,219,478 3,754,866,985 4,194,199,405 2,632,500,000 42,720,480,000 2,100,000,000 16,618,519,932 947,654,824
25,277,799,712 122,813,220 595,883,386 2,808,829,643 4,032,139,475
782,405,226 520,000,000 2,243,342,000 3,867,627,050 355,031,040 404,251,247
10,019,342,498 2,889,352,640 589,010,822 2,146,266,365 1,663,200,000 695,194,000
227,737,510 42,460,674 30,225,570 19,993,400 38,876,250 49,295,331 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
32,161,695 839,207,830 202,033,869 81,172,928 96,892,732 7,909,333 45,353,519 122,763,033 100,156,947 472,725,550 49,863,998 138,160,796 1,352,447,083 1,579,354,724 609,099,461 1,182,114,583 201,852,461 58,823,700
63,507,979 260,000,000 5,513,942 84,179,678 6,736,791 6,690,444
317,676,753 72,232,071 25,792,487 147,992,140 79,198,700 173,552,600 5,894,070
ffoksl fjkiaùï - fldgia /36
![Page 37: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/37.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SOFTLOGIC CAP
SOFTLOGIC FIN
ABANS FINANCIAL
ADAM INVESTMENTS (+)
CAPITAL LEASING (+)
ARPICO
ASIA CAPITAL
BRAC LNKA FNANCE
CIFL (TS)
COMM LEASE & FIN
ENTRUST SEC (DS)
LOLC FINANCE
MERCANTILE INV
MERCHANT BANK (+)
PEOPLE'S MERCH
SENKADAGALA
SINHAPUTHRA FIN
SWARNAMAHAL FIN (TS)
THE FINANCE CO.
THE FINANCE CO.[X.0000]
TRADE FINANCE
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO[X.0000]
CFT
AGALAWATTE (+)
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
5.60 25.00
18.20 .20
160.00 6.90 40.00 .80 2.70 24.00 3.50
2,580.30 8.50 10.60 90.00 7.70 1.70 2.30 1.10 60.00
24.80 15.00 17.30
176.80 200.00
.50 .50
2.90
15.00 127.00 12.50 205.40 165.00 730.00 60.00
1,400.20 481.50 16.00 40.00 54.00 80.20 6.90
5.60 24.70
18.20 .20
22.35 160.00 7.00 40.00 .80 2.40 25.00 3.50
2,580.30 8.50 11.00 90.00 8.60 1.70 2.30 1.10 58.10 .00
24.80 15.10 17.30
177.00 200.00
.60 .50
2.90
15.00 127.00 12.80 219.80 165.00 750.00 60.00
1,403.00 484.90 16.00 39.80 54.00 80.00 7.10
21/11/1821/11/18
15/11/1821/11/18
19/11/1821/11/1821/11/1823/11/1721/11/1804/01/1621/11/1808/12/1621/11/1821/11/1820/12/1619/11/1829/06/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/18
15/11/1821/11/18
21/11/1819/11/18
21/11/18
21/11/1821/11/1821/11/1821/11/1819/11/1821/11/1821/11/1821/11/1821/11/1821/11/1809/11/1821/11/1821/11/1821/11/18
5.60 24.70
.00 .20 .00 .00 7.00 41.90 .00 2.70 .00 3.60 .00 8.50 11.10 .00 .00 .00 2.30 1.20 60.00 .00
24.80 15.10 17.40
.00 200.00
.60 .00
2.90
15.00 128.90 12.80 220.00
.00 750.00 60.00
1,403.00 484.90 16.00 .00
54.00 80.00 7.10
5.60 24.50
.00 .10 .00 .00 7.00 40.00 .00 2.40 .00 3.50 .00 8.20 11.00 .00 .00 .00 2.20 1.10 58.00 .00
24.50 15.10 17.00
.00 199.90
.50 .00
2.90
15.00 126.50 12.40 219.80
.00 750.00 60.00
1,400.00 385.20 16.00 .00
54.00 80.00 7.10
2,594,961 458,015
19,671 8,357,164 1,999,999
2,150 122,786,358
12 45,500 32,630 21,500
4,634,410 10
1,130,274 418,848 5,954,393 1,169,760 5,793,841 41,709
2,264,817 25,115
4,030,431
418,693,433 5,545,890 372,323
31,549,596 18,316,707
7,718,754 671,923
264,150
4,130,540 655,529 256,902
30,799,421 45,018,688 10,112,573 36,803,695 182,561,401
80,665 400,250 66,810 865,435 573,856 1,356,388
688,160,000 67,928,384
66,561,573 898,552,400 20,000,000 7,437,500
131,329,995 237,943,274 83,426,733
6,377,711,170 33,000,014
4,200,000,000 3,006,000
165,717,222 67,500,000 72,475,061 62,958,930 500,000,140 57,966,232 100,000,000 56,800,400 65,481,650
532,465,705 52,000,000 335,000,086
201,406,978 255,999,927
339,797,287 50,000,000
140,196,000
25,000,000 16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000
15120 1740
0 1192
0 0
70 10207
0 1325
0 6820
0 22023
33 0 0 0
3998 18395 5428
0
39592 45
92082
0 10212197
50001 0
32
2265 1115024
18018 2858
0 15000 60060
1830075 3270
17280 0
445338 80
121
3,853,696,000 1,698,209,600
1,211,420,629 179,710,480 448,000,000 1,190,000,000 906,176,966 9,517,730,960 66,741,386
17,219,820,159 792,000,336
14,700,000,000 7,756,381,800 1,408,596,387 715,500,000 6,450,280,429 484,783,761 850,000,238 133,322,334 110,000,000 3,408,024,000 52,385,320
13,205,149,484 780,000,000 5,795,501,488
35,608,753,710 51,199,985,400
169,898,644 25,000,000
406,568,400
375,000,000 2,032,000,000 295,454,538
20,950,800,000 32,403,840,810 69,379,200,000 3,600,000,000
262,290,716,150 1,324,125,000 400,000,000 3,195,592,200 1,350,000,000 2,726,800,000 519,052,500
687,023,157 62,294,049
66,262,980 898,552,400 20,000,000 7,387,296
130,909,494 237,865,594 82,642,607
6,377,711,170 32,900,014
4,200,000,000 3,006,000
165,125,257 66,760,589 68,729,481 60,837,800 500,000,140 49,685,369 94,450,200 56,800,400 61,877,977
530,175,800 51,561,925 334,450,200
194,845,439 252,199,760
336,665,046 49,956,908
132,524,632
23,243,407 15,814,274 22,012,339 95,391,181 194,163,567 90,558,010 59,910,961 12,387,824 2,697,752 23,325,230 77,857,822 23,471,675 32,353,553 67,705,824
ffoksl fjkiaùï - fldgia /37
![Page 38: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/38.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
LMF
LANKEM DEV.
LION BREWERY
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
BOGAWANTALAWA
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
HVA FOODS
INDO MALAY
KOTMALE HOLDINGS
LUCKY LANKA
LUCKY LANKA[X.0000]
MADULSIMA (+)
PELWATTE (DS)
SELINSING
SHALIMAR
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS
DURDANS[X.0000]
MULLERS
NAWALOKA
136.00 4.30
552.80 8.40 4.30 52.30 57.60
1,625.00 2.00 8.60 13.00 51.00 43.20 22.00 105.00 19.20
9.80 3.70 1.90
710.00 567.00 19.50 18.50
1,434.60 6.80
136.90 10.30 1.90 32.40
17.00 902.60 4.70
1,300.00 174.90 1.10 .70 6.20
613.40 1,497.60
2.60
22.20 9.70 71.00 67.00 .80 4.40
135.20 4.40
556.90 8.00 4.40 53.40 55.50
1,625.00 2.10 9.10 13.00 50.00 43.00 22.00 105.00 19.20
9.80 3.60 1.90
869.90 582.00 19.50 18.00
1,220.00 6.50
137.50 10.40 2.00 31.50
45.50 17.00
1,019.20 4.80
1,348.90 179.00 1.20 .70 6.50 .00
720.00 1,200.00
2.50
23.00 9.70 75.00 67.00 .80 4.50
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1819/11/1819/11/1816/11/18
21/11/1821/11/1821/11/1815/11/1821/11/1821/11/1821/11/1807/11/1819/11/1821/11/1821/11/1819/11/1821/11/18
21/11/1809/11/1821/11/1807/11/1821/11/1821/11/1821/11/1821/11/18
15/11/1816/11/1811/03/14
21/11/1821/11/1821/11/1816/11/1821/11/1821/11/18
135.20 4.40
556.90 8.00 4.40 53.50 60.00
1,625.00 2.10 9.10 13.00 50.00 47.10 .00 .00 .00
9.90 3.70 1.90 .00
582.00 19.80 18.00 .00 .00
137.50 10.40 .00
31.90
.00 17.00 .00 4.80 .00
179.00 1.20 .70 6.50 .00 .00 .00 .00
23.00 9.70 75.00 .00 .80 4.50
135.20 4.30
542.00 8.00 4.30 51.20 55.50
1,625.00 2.00 9.10 13.00 50.00 43.00 .00 .00 .00
9.50 3.60 1.90 .00
582.00 19.50 18.00 .00 .00
132.00 9.60 .00
31.50
.00 16.90 .00 4.70 .00
179.00 1.10 .70 6.20 .00 .00 .00 .00
22.00 9.60 75.00 .00 .70 4.40
12,293,611 6,547,197 30,005,426 3,207,992 164,691
298,231,244 609,631
51,284,626 35,470,757 517,425
30,063,310 78,751,989 455,582 19,607
5,317,468 1,834,124
89,172 9,936,693 24,718,381 4,793,126 132,384 1,162,723 10,927,916
20,771 1,893,820 262,755 148,490 5,890,158 3,780,642
1,250,000 78,980,418 3,816,504 443,388 4,682,172
3,555 17,300
1,401,111 380,399 2,016,474 5,559,914 4,491,864 3,330,747
426,520,193 103,225 433,772 934,003 3,946,800 3,381,259
39,998,000 120,000,000 80,000,000 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 561,750,000 4,773,346
117,960,106 149,554,103 23,750,000 30,000,000 23,545,000 200,962,555
83,750,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 25,500,000 53,953,489 282,207,320 19,398,850
21,300,000 4,600,000,000
3,883,782 66,428,660 4,811,400 31,400,000 176,028,410 24,000,000 169,501,097 67,976,891 5,678,247 5,397,840
106,905,600
1,137,533,596 528,457,545 25,527,272 8,345,454
283,000,000 1,409,505,596
270 44329 15191
8 24986
104855 437967 167375 498303
182 12922
50 530854
0 0 0
548 119957 508250
0 1164
59 108
0 0
407 1385
0 662
0 15180
0 5959
0 179
1101 5928
20952 0 0 0 0
215777 975 150
0 11876
854
5,439,728,000 516,000,000
44,224,000,000 1,703,455,580 87,077,838
60,950,266,866 1,368,000,000 87,303,877,375 1,123,500,000 41,050,776
1,533,481,378 7,627,259,253 1,026,000,000 660,000,000 2,472,225,000 3,858,481,056
820,750,000 5,061,600,000 7,068,000,000 14,901,543,900 11,758,162,500 1,420,895,346 856,842,097 2,753,858,160 1,609,333,363 3,490,950,000 555,720,937 536,193,908 628,522,740
969,150,000 78,200,000,000 3,505,501,633 312,214,702 6,254,820,000 5,491,860,000 193,631,251 16,800,000
1,050,906,801 1,597,456,939 3,483,036,710 8,083,805,184 277,954,560
25,253,245,831 5,126,038,187 1,812,436,312 559,145,418 226,400,000 6,201,824,622
33,641,914 119,960,799 79,963,320 183,666,498 20,250,660
1,154,279,220 22,185,544 53,208,805 558,016,420 4,772,852
117,568,012 149,332,205 21,948,751 29,708,911 23,471,396 86,574,308
79,946,397 1,365,753,100 3,719,469,117 19,117,785 20,723,007 69,846,819 44,274,404 1,881,214
216,486,939 25,427,605 52,348,037 281,556,920 18,609,200
21,293,000 4,567,903,801
3,561,719 66,354,729 4,253,672 31,353,530 176,028,410 24,000,000 167,429,569 46,704,635 5,477,686 5,397,840
106,098,694
1,120,009,108 506,575,415 24,439,055 8,184,210
279,276,581 1,363,553,140
ffoksl fjkiaùï - fldgia /38
![Page 39: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/39.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
E - CHANNELLING
PC PHARMA (TS)
SINGHE HOSPITALS
LANKA HOSPITALS (+)
BPPL HOLDINGS
SWADESHI
A I A INSURANCE (+)
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X.0000]
UNION CHEMICALS (+)
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
AGSTAR PLC
AGSTAR PLC[X.0000]
INDUSTRIAL ASPH.
LANKA CEMENT (+) (DS)
4.50
.10 1.30 40.00
12.80 14,991.10
950.00 1,995.00 950.00 109.00 22.70 19.80
12.70 6.40 17.90 33.00 303.10
69.60 4.50 30.00 39.60 55.50 70.30 81.30 128.20 54.20 3.80 85.60 41.00 26.20 23.90 400.00
14.20 13.60 189.90
3.90 5.00
375.00 2.50
4.60
.10 1.30 40.90
12.80 12,005.00
950.00 1,900.00 951.10 110.00 22.70 19.80
12.60 6.60 17.90 33.50 303.10
69.90 4.50 30.00 39.60 55.50 71.00 84.90 139.60 57.80 3.80 99.90 41.00 26.80 23.60 310.00
14.20 13.60 189.90
3.70 5.00
350.00 2.50
21/11/18
27/03/1821/11/1821/11/18
21/11/1816/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/18
21/11/1829/05/1512/11/1806/09/18
4.60
.00 1.30 40.90
12.80 .00
950.00 1,900.00 951.10 110.00 22.90 19.80
12.60 6.60 18.00 33.50 303.50
69.90 4.50 30.00 39.70 55.50 71.00 84.90 139.60 57.80 3.90 99.90 41.00 27.10 24.00 395.00
14.50 13.60 190.00
3.70 .00 .00 .00
4.40
.00 1.30 40.90
12.80 .00
950.00 1,900.00 951.10 107.10 22.30 19.80
11.00 6.40 17.00 33.00 303.00
69.00 4.50 29.10 39.60 55.50 69.80 81.30 139.60 54.00 3.80 99.90 40.90 26.10 23.60 310.00
14.00 12.60 181.20
3.70 .00 .00 .00
1,133,854
35,300 2,200
64,982,972
3,486,633 4,795
3,040,997 6,422,355 3,507,192 874,348 1,933,867 2,429,054
2,627 280,448 1,902,338
173,686,013 467,582
108,484 11,157,706 1,710,077 582,769 205,083
53,486,208 5,291,054 1,782,445 7,740,038
597,970,228 115,129 620,479
57,058,910 58,463,077
10,161
1,420,551 85,221,504 143,018
8,350 0
10,602 458,255
122,131,415
101,000,020 398,225,895 223,732,169
306,843,357 149,333
30,749,370 20,000,000 6,414,480 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000
299,302,840 94,632,904 11,163,745
307,526,310 17,473,690 666,562
173,510,748
2974
0 1
41
1280 0
199500 15200 1902
11043238 416752
20
147 71
255297 2063766
31823
1467 27450
305468 23564
56 1324959 704224
140 22150
1410705 100
17092 321764
9594 7025
245293 1509
333810
329 0 0 0
549,591,368
10,100,002 517,693,664 8,949,286,760
3,927,594,970 2,238,665,936
29,211,901,500 39,900,000,000 6,093,756,000 5,450,000,000 5,142,143,673 3,960,000,000
635,000,000 1,152,000,832 1,185,524,285 12,375,000,000 17,861,250,173
293,190,000 185,228,609 656,100,000 2,886,840,000 874,125,000
16,872,000,000 4,866,740,926 3,809,126,475 742,693,007 3,610,327,104 362,325,198 1,122,252,000 7,003,260,000 3,194,235,000 600,000,000
4,250,100,328 1,287,007,494 2,119,995,176
1,199,352,609 87,368,450 249,960,750 433,776,870
121,819,579
101,000,020 398,225,895 221,432,113
306,843,357 137,020
30,332,984 18,985,488 6,137,682 48,603,794 223,061,776 200,000,000
49,993,500 179,685,193 66,230,403 374,906,190 58,285,995
1,838,105 41,039,232 21,299,347 71,661,494 15,504,467 239,793,900 59,529,987 29,333,589 13,532,784 924,935,272 3,795,758 27,191,175 264,116,012 133,402,095 1,245,269
299,302,840 91,728,204 11,072,301
307,520,810 17,473,690 633,321
31,140,155
ffoksl fjkiaùï - fldgia /39
![Page 40: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/40.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X.0000]
CARGO BOAT
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
ON'ALLY
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
CITY HOUSING
COMMERCIAL DEV. (+)
EAST WEST
HUEJAY
LEE HEDGES
PDL (+)
SERENDIB LAND
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
EASTERN MERCHANT
ODEL PLC
PC HOUSE (TS)
DIALOG (+)
SLT (+)
720.90 432.20
70.10 738.60 16.70 19.50 100.00 16.60 6.80 11.00 90.20
27.00 51.40 8.00
4.70 69.50 12.90 22.40 68.70 115.20 1,481.70 54.00
45.00 342.00 460.30 29.00 81.90 76.00
43.00 2.80 53.00 527.70
4.30 26.70
.10
11.70 21.00
690.00 432.10
70.00 770.00 16.70 20.00 101.00 16.70 6.80 11.00 88.40
27.00 50.90 8.50
4.90 74.00 12.90 24.80 68.70 115.00 1,200.00 55.00
46.40 360.00 401.30 29.50 80.00 75.00
44.00 2.80 53.00 500.00
4.30 26.60
.10
11.70 21.00
12/11/1819/11/18
19/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1821/11/18
21/11/1821/11/1821/11/1821/11/1819/11/1821/11/1814/11/1828/03/18
21/11/1819/11/1807/11/1821/11/1821/11/1821/11/18
21/11/1821/11/1819/11/1812/11/18
21/11/1821/11/18
27/03/18
21/11/1821/11/18
.00 .00
.00 770.00 16.70 20.90 101.00 16.70 7.00 11.00 94.80
27.00 50.90 8.70
4.90 74.00 13.70 24.80 .00
115.00 .00 .00
46.40 .00 .00
29.50 80.00 75.00
44.00 2.90 .00 .00
4.30 26.70
.00
11.70 21.00
.00 .00
.00 770.00 16.70 20.00 101.00 16.50 6.80 10.40 87.00
27.00 50.90 7.90
4.90 74.00 12.90 24.80 .00
115.00 .00 .00
46.40 .00 .00
29.50 80.00 75.00
43.00 2.80 .00 .00
4.20 26.60
.00
11.60 21.00
85,354 17,551
126,725 37,124
72,219,327 33,771,802
44,066 1,145,180,008 244,076,291 1,908,412
4,373
1,378,120 123,782
39,830,701
42,658 16,348
39,698,964 701
15,054,813 64,704 120
3,841,383
464,694 95,758
4,508,867 490,989 18,285
5,791,330
421,604 969,785 217,191 4,403
13,401,520 245,792
1,875,432
7,680,099,900 812,267,015
5,808,290 1,742,490
10,200,036 1,272,857
199,881,008 44,301,443 17,500,770
1,243,029,582 800,000,000 147,964,860
750,000
81,250,000 31,000,000 134,681,320
13,379,850 12,000,000 138,240,000 1,800,000 25,602,730 66,000,000 360,000 5,540,828
15,200,000 8,876,437 5,145,000
375,628,830 12,000,000 100,900,626
35,988,556 182,400,000 60,800,000 6,033,622
117,446,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
0 0
0 16940 4192 121 101
12492 3542 1215
13177
15066 153
56323
5 74
452257 25 0
115 0 0
46 0 0
1505 240
5625
518 15301
0 0
12804 3096
0
39233 42231
4,187,196,261 753,104,178
715,022,524 940,132,180 3,338,012,834 863,878,139 1,750,077,000 20,634,291,061 5,440,000,000 1,627,613,460 67,650,000
2,193,750,000 1,593,400,000 1,077,450,560
62,885,295 834,000,000 1,783,296,000 40,320,000
1,758,907,551 7,603,200,000 533,412,000 299,204,712
684,000,000 3,035,741,454 2,368,243,500 10,893,236,070 982,800,000 7,668,447,576
1,547,507,908 510,720,000 3,222,400,000 3,183,942,329
505,017,800 7,265,855,808
34,340,000
95,282,207,339 37,902,060,000
5,529,010 1,618,150
10,116,407 1,169,157
159,975,830 43,992,276 9,107,552
1,242,367,101 800,000,000 143,155,960
718,956
79,913,851 30,862,370 133,810,720
9,088,974 11,869,691 137,529,508 1,798,147 24,279,915 65,102,426 240,092 5,356,372
14,497,734 8,493,314 5,082,807
372,147,541 11,908,200 93,032,744
35,750,439 182,185,531 60,529,801 5,964,902
115,164,000 271,880,531
342,981,695
8,135,627,731 1,801,297,489
ffoksl fjkiaùï - fldgia /40
![Page 41: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/41.jpg)
Daily Movements Equity on 21st November 2018
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
EXPOLANKA
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
4.00
69.70
7.00
8.00 3.00 20.10 6.50 4.80
5.00
4.10
74.60
8.30
8.00 3.10 22.00 6.50 4.80
5.00
21/11/18
21/11/18
19/11/18
21/11/1821/11/1809/11/1821/11/1821/11/18
15/11/18
4.10
74.60
.00
8.00 3.10 .00 6.60 4.80
.00
4.00
74.60
.00
8.00 3.00 .00 6.50 4.80
.00
1,598,622,251
1,393,821
15,415,801
3,623,646 152,506,200
336,089 9,018,313
310,720,860
19,514
1,954,915,000
2,844,990
50,495,900
582,278,117 500,000,000 58,390,263 747,109,731 837,785,465
109,088,112
50262
75
0
1600 941095
0 651313 29280
0
7,819,660,000
198,295,803
4,658,224,936 1,500,000,000 1,173,644,286 4,856,213,252 4,021,370,232
545,440,560
1,954,864,000
2,840,223
50,495,900
580,878,117 499,013,400 58,161,236 698,295,912 837,001,900
109,011,612
ffoksl fjkiaùï - fldgia /41
![Page 42: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/42.jpg)
Daily Movements Corporate Debt on 21-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
COMB/BD/22/07/23-C2404-12COMB/BD/22/07/28-C2405-12.5COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75DFCC/BD/29/03/25-C2394-13DFCC/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-C2345-10.625HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BD/14/12/24-C2275-8.33HNB/BC/31/03/2100E
HNB/BC/29/08/23A08
HNB/BC/04/09/21A11.5
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BD/14/12/19-C2274-7.75NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NTB/BD/20/04/23-C2402-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363
NTB/BC/19/12/18A13
PABC/BD/29/09/19-C2312
PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233
PABC/BC/30/10/19A9.75
SAMP/BD/20/03/23-C2390-12.5SAMP/BD/21/12/22-C2389-12.5
12.00
12.50
12.00
12.25
11.25
10.75
13.00
12.60
12.75
12.15
10.63
13.78
12.00
10.50
11.75
13.00
11.25
8.33
8.00
11.50
16.75
7.75
.00
9.40
14.00
13.00
13.40
13.90
12.65
13.00
12.65
12.80
11.25
13.00
11.67
10.00
9.52
9.75
12.50
12.50
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
83,938,400
16,061,600
50,718,000
19,282,000
17,490,900
44,303,400
40,865,300
29,134,700
60,431,400
9,568,600
53,154,500
5,782,400
14,087,700
20,129,900
20,000,000
40,000,000
70,000,000
840,400
5,143,445
20,000,000
20,000,000
7,000,000
13,628,000
27,572,400
30,000,000
70,000,000
35,904,300
12,427,000
15,288,900
36,379,800
22,130,000
12,870,000
38,858,000
11,117,900
24,100
30,000,000
8,351,812
18,556,741
10,880,000
19,120,000
75,000,000
60,000,000
22/07/23
22/07/28
27/10/21
27/10/26
08/03/26
08/03/21
29/03/25
29/03/23
09/11/23
09/11/21
18/03/19
20/11/20
20/11/25
20/11/20
01/11/21
01/11/23
28/03/21
14/12/24
31/03/21
29/08/23
04/09/21
31/07/22
31/03/24
14/12/19
24/06/20
24/06/20
19/12/25
19/12/18
19/12/18
19/12/23
20/04/23
20/04/23
08/11/21
08/11/21
08/11/21
19/12/18
29/09/19
29/09/19
30/10/19
30/10/19
20/03/23
21/12/22
23/07/18
23/07/18
28/10/16
28/10/16
09/03/16
09/03/16
29/03/18
29/03/18
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
20/11/15
01/11/16
01/11/16
28/03/16
15/12/14
25/05/07
30/08/13
05/09/11
01/08/07
07/06/07
15/12/14
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
20/04/18
20/04/18
08/11/16
08/11/16
08/11/16
19/12/13
29/09/15
29/09/15
30/10/14
30/10/14
20/03/18
21/12/17
2
2
2
2
2
2
1
1
1
1
1
4
1
2
1
1
1
2
0
1
2
1
0
2
0
1
1
2
1
1
2
1
2
1
2
2
2
2
2
1
2
2
13-06-2018
10-08-2018
27-07-2017
09-04-2018
29-03-2017
30-08-2018
16-11-2018
25-10-2018
31-12-2014
08-12-2017
21-05-2018
08-01-2018
28-09-2018
18-01-2018
26-05-2017
03-05-2018
29-03-2017
18-01-2018
27-09-2018
21-05-2018
31-12-2014
24-05-2018
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.05
100.00
100.00
99.53
100.00
100.00
100.00
100.00
100.00
89.40
100.00
20.90
70.13
100.00
100.00
14.68
100.00
63.81
101.64
119.95
100.00
112.35
117.05
100.00
100.00
100.00
100.00
100.00
108.81
100.00
100.00
100.00
99.94
101.64
100.00
100.00
100.00
102.66
100.00
100.00
81.40
100.00
100.00
100.00
100.00
99.18
100.00
100.00
100.00
100.00
100.00
93.00
100.00
20.90
82.24
100.00
100.00
14.68
85.00
63.81
87.00
100.50
100.00
99.53
86.00
100.00
100.00
100.00
100.00
100.00
99.27
100.00
100.00
100.00
100.00
100.00
100.00
22/01/19
22/01/19
26/04/19
26/04/19
07/03/19
07/03/19
28/03/19
28/03/19
07/11/19
07/11/19
16/03/19
19/02/19
19/11/19
19/05/19
30/10/19
30/10/19
27/03/19
29/12/18
29/08/19
29/12/18
29/06/19
29/12/18
29/12/18
29/12/18
19/12/18
19/12/18
29/12/18
18/04/19
19/04/19
05/05/19
05/11/19
05/05/19
19/12/18
27/03/19
27/03/19
26/04/19
26/10/19
18/03/19
19/12/18
42
![Page 43: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/43.jpg)
Daily Movements Corporate Debt on 21-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
ALLIANCE
ALLIANCE
SAMP/BC/04/12/18A13
SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/10/06/21-C2353
SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/22/12/18-C2276-8
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/20-C2277-8.6
AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407
HAYL/BD/31/05/19-C2349
HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HHL/BC/29/04/19A11
KAPI/BD/30/09/19-C2410-11.75KAPI/BD/30/09/20-C2411-12.25RICH/BC/16/05/19C11.25
ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9
13.00
13.40
8.25
9.87
12.75
11.24
9.90
8.10
9.60
9.90
10.30
10.00
8.00
13.50
13.20
12.85
10.35
13.00
13.75
8.75
8.35
8.60
8.60
10.45
10.72
10.95
10.25
12.50
12.44
11.17
7.60
7.85
11.00
11.75
12.25
11.25
9.35
9.00
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
15,541,900
34,458,100
31,765,500
473,500
59,526,500
2,587,300
67,412,700
38,234,500
15,973,900
14,380,500
5,619,500
4,026,100
4,622,800
16,090,000
7,150,000
39,100,000
174,000
17,103,200
32,722,800
3,005,200
300
18,665,200
25,055,200
10,300
200
5,400
49,984,100
25,257,200
10,011,000
20,000,000
4,978,700
15,021,300
10,000,000
21,132,800
8,867,200
19,250,000
8,000,000
2,000,000
04/12/18
04/12/18
14/12/19
10/06/21
10/06/21
18/11/20
18/11/20
14/12/19
31/12/18
31/12/18
31/12/20
31/12/20
22/12/18
29/03/28
29/03/25
29/03/23
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
22/12/19
22/12/20
18/11/21
18/11/22
17/11/23
18/11/20
31/07/23
31/07/23
31/05/19
06/03/19
06/03/20
29/04/19
30/09/19
30/09/20
16/05/19
29/12/19
29/12/18
04/12/13
04/12/13
15/12/14
10/06/16
10/06/16
18/11/15
18/11/15
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
23/12/14
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/07/18
31/07/18
31/05/16
06/03/15
06/03/15
29/04/14
01/10/18
01/10/18
16/05/14
29/12/14
29/12/14
2
1
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
2
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
1
28-09-2018
25-05-2018
19-06-2018
16-02-2018
13-11-2018
17-10-2018
07-03-2017
09-04-2018
17-10-2018
17-08-2018
07-01-2015
30-03-2015
16-11-2018
24-04-2018
09-11-2018
18-05-2018
98.50
100.22
94.66
98.50
99.00
100.00
99.87
94.08
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.06
100.00
100.00
106.20
100.00
100.00
99.99
94.31
100.00
100.00
100.00
100.00
100.00
100.00
98.50
100.00
100.00
102.17
100.03
100.00
98.20
100.00
100.00
100.00
100.50
90.28
100.00
100.00
100.00
100.00
85.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
99.00
100.00
100.00
101.49
100.03
100.00
98.50
100.00
100.00
04/12/18
04/12/18
29/12/18
08/12/18
08/06/19
16/05/19
16/05/19
29/12/18
29/12/18
29/12/18
29/12/18
29/12/18
22/12/18
27/03/19
27/03/19
27/03/19
13/01/19
13/01/19
13/01/19
22/12/18
22/12/18
22/12/18
22/12/18
16/05/19
16/05/19
16/05/19
16/05/19
30/01/19
30/01/19
28/11/18
05/03/19
05/03/19
28/03/19
30/03/19
30/03/19
28/03/19
28/12/18
28/12/18
43
![Page 44: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/44.jpg)
Daily Movements Corporate Debt on 21-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALSARPICO
ARPICO
CDB
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LB 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
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ORIENT FINANCE
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/03/06/21-C2351
CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/20-C2302-9.52CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/18D13.95
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LFIN/BC/28/11/18C15
LFIN/BC/28/11/18B14.5
LFIN/BC/28/11/18A14
LOFC/BD/25/01/20-C2291-9
LOFC/BD/31/07/23-C2408-14.75LOFC/BD/31/07/23-C2409-0
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/30/07/19-C2386-12.65LOLC/BD/24/11/19-C2269-9
LOLC/BD/30/07/22-C2385-13MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9
ORIN/BD/26/12/19-C2283-9.05
16.75
16.67
10.43
14.20
13.75
12.75
15.00
15.50
16.00
9.52
9.00
13.95
13.50
14.00
9.75
10.37
10.40
10.50
10.06
10.00
11.43
10.50
12.50
13.25
12.75
15.00
14.50
14.00
9.00
14.75
.00
9.25
9.10
12.65
9.00
13.00
15.00
14.50
12.83
8.75
9.00
9.05
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
390,100
3,169,700
16,300
9,330,100
10,669,900
9,983,700
242,800
3,103,600
6,653,600
17,500,000
5,000,000
10,000,000
6,000,000
1,854,000
50,000,000
2,500,100
17,499,900
10,000,000
4,501,300
9,498,700
10,500
9,989,500
10,000,000
20,000,000
10,000,000
6,028,500
7,570,100
6,401,400
2,500,600
17,937,993
14,172,200
47,489,100
10,300
7,500,000
50,000,000
20,000,000
8,057,600
11,932,300
10,100
10,902,300
9,097,700
10,000,000
28/11/18
28/11/18
03/06/21
27/03/23
27/03/23
03/06/21
19/12/18
19/12/18
19/12/18
01/06/20
01/06/19
12/12/18
12/12/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
11/12/22
11/12/22
28/11/18
28/11/18
28/11/18
25/01/20
31/07/23
31/07/23
25/01/20
25/01/20
30/07/19
24/11/19
30/07/22
02/05/22
02/05/22
02/05/22
12/11/19
12/11/19
26/12/19
29/11/13
29/11/13
03/06/16
28/03/18
28/03/18
03/06/16
19/12/13
19/12/13
19/12/13
01/06/15
01/06/15
12/12/13
12/12/13
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
11/12/17
11/12/17
29/11/13
29/11/13
29/11/13
26/01/15
31/07/18
31/07/18
26/01/15
26/01/15
31/07/17
24/11/14
31/07/17
03/05/17
03/05/17
03/05/17
13/11/14
13/11/14
26/12/14
4
12
2
1
2
2
4
2
1
1
2
1
2
1
1
2
2
4
4
4
2
2
1
2
2
1
2
12
4
2
0
1
2
2
4
2
1
2
2
2
1
2
08-01-2018
04-06-2018
17-05-2018
27-08-2018
10-09-2014
28-06-2018
04-05-2018
11-08-2015
10-12-2015
12-12-2017
14-08-2014
13-10-2017
23-05-2018
06-06-2018
11-10-2018
09-01-2018
14-06-2018
09-01-2018
11-08-2015
29-03-2016
18-04-2017
25-07-2018
30-05-2018
22-06-2015
100.00
100.00
100.00
100.00
99.96
99.83
100.00
100.00
100.00
101.15
100.00
100.00
100.23
100.00
100.67
100.00
100.00
99.00
100.00
100.00
100.00
94.67
99.97
100.00
100.00
100.00
112.98
111.00
86.63
100.00
49.83
100.00
100.00
100.00
93.60
99.95
100.00
100.00
100.00
100.00
97.35
100.00
101.14
101.91
100.00
100.00
100.00
99.95
110.00
100.00
99.00
100.00
100.00
111.14
98.50
110.34
100.00
100.00
100.00
100.00
100.00
100.00
100.00
95.24
100.00
100.00
100.00
100.50
101.00
102.00
90.84
100.00
49.83
100.00
100.00
100.00
91.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
28/11/18
28/11/18
01/12/18
27/03/19
26/03/19
01/12/18
18/12/18
18/12/18
18/12/18
29/12/18
29/12/18
12/12/18
12/12/18
29/12/18
29/12/18
08/12/18
08/12/18
28/12/18
28/12/18
28/12/18
01/12/18
01/12/18
29/12/18
08/12/18
08/12/18
28/11/18
28/11/18
28/11/18
28/12/18
30/01/19
29/12/18
29/12/18
26/01/19
28/12/18
26/01/19
01/05/19
01/05/19
01/05/19
29/12/18
29/12/18
25/12/18
44
![Page 45: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/45.jpg)
Daily Movements Corporate Debt on 21-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLT
SLT
ABANS PLC
ABANS PLC
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/19-C2322-9.6
PLC/BD/12/11/20-C2323-9.95SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2368-13.75SFCL/BC/10/12/18A15
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
NHL/BC/30/09/19B14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/28/09/21-C2412-12
SINS/BD/15/03/19-C2343
SINS/BD/15/03/19-C2344-10.5
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BC/20/12/18C14.5
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/19-C2286-9
BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-
12.25
12.60
12.80
12.40
11.90
9.60
9.95
13.25
11.74
11.49
13.75
15.00
11.50
9.95
12.00
10.25
15.50
15.00
14.75
15.00
14.75
14.50
7.85
14.15
14.35
14.40
14.45
12.00
10.10
10.50
12.75
12.75
14.50
8.50
9.00
13.25
9.85
8.25
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
6,593,500
67,986,100
52,954,000
7,046,000
5,420,400
21,757,800
38,242,200
1,895,100
622,700
100
23,509,400
12,500,000
4,093,000
15,000,000
5,907,000
10,000,000
1,294,600
198,000
3,507,400
2,500,000
2,500,000
2,500,000
20,000,000
2,696,000
1,645,500
120,000
110,600
6,568,000
15,394,400
4,605,600
20,760,000
49,240,000
6,146,400
1,750,200
7,603,500
79,981,764
20,405,480
2,885,900
16/11/20
16/11/21
18/04/23
18/04/22
16/11/19
12/11/19
12/11/20
09/11/19
09/11/20
09/11/19
09/11/20
10/12/18
06/04/19
17/06/20
06/04/20
31/03/20
20/02/19
20/02/19
20/02/19
26/05/21
26/05/20
26/05/19
08/12/19
30/09/19
30/09/21
30/09/22
30/09/23
28/09/21
15/03/19
15/03/19
19/04/28
19/04/28
20/12/18
26/12/18
26/12/19
28/12/21
05/10/23
05/10/20
16/11/16
16/11/16
18/04/18
18/04/18
16/11/16
13/11/15
13/11/15
10/11/16
10/11/16
10/11/16
10/11/16
11/12/13
06/04/16
17/06/15
06/04/16
31/03/15
20/02/14
20/02/14
20/02/14
27/05/14
27/05/14
27/05/14
08/12/14
30/09/13
30/09/13
30/09/13
30/09/13
28/09/18
15/03/16
15/03/16
19/04/18
19/04/18
20/12/13
26/12/14
26/12/14
29/12/16
06/10/15
06/10/15
2
2
1
1
2
2
1
2
2
2
2
4
2
1
2
2
1
2
4
2
2
2
2
4
4
4
4
2
2
2
1
2
2
2
2
1
2
1
04-05-2018
11-05-2018
04-05-2018
04-09-2018
22-01-2018
02-01-2017
02-09-2016
20-07-2016
25-07-2018
18-04-2017
16-10-2018
23-09-2016
13-09-2016
30-03-2016
16-11-2015
15-06-2015
27-04-2018
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
98.50
102.03
98.46
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.67
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
100.00
100.00
100.00
100.00
100.00
99.96
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.12
99.88
100.00
100.00
99.28
97.50
100.00
100.00
100.00
100.00
100.00
100.00
111.80
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
114.06
100.00
92.48
100.00
100.00
100.00
14/05/19
14/05/19
17/04/19
17/04/19
14/05/19
09/05/19
09/11/19
08/05/19
08/05/19
08/05/19
08/05/19
07/12/18
05/04/19
29/12/18
05/04/19
28/03/19
20/02/19
20/02/19
28/12/18
29/12/18
29/12/18
29/12/18
28/03/19
28/12/18
28/12/18
28/12/18
28/12/18
28/03/19
14/03/19
14/03/19
18/04/19
17/04/19
20/12/18
25/12/18
25/12/18
27/12/18
04/04/19
04/10/19
45
![Page 46: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/46.jpg)
Daily Movements Corporate Debt on 21-11-2018ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
UN-CLASSIFIED
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/21/09/19C7.42
BOC/BC/24/10/21E11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
BOC/BC/24/10/23H13.75
BOC/BC/21/09/22E7.42
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2294-8.81SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13
SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5
9.85
8.00
9.50
7.75
8.00
8.25
12.75
10.10
10.10
9.10
10.75
13.25
13.25
13.75
9.10
9.40
9.10
9.50
8.71
9.00
8.81
12.50
13.00
8.90
13.50
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
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
7,836
200
10,200
8,250,600
10,000
12,000,000
11,990,000
16,000,000
300
20,000,000
30,000,000
5,000,000
101,300
21,288,500
3,610,200
10,000,000
14,219,900
10,000,000
10,780,100
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
28/12/24
28/12/24
28/12/21
21/09/19
24/10/21
24/10/22
24/10/21
24/10/23
21/09/22
10/06/20
10/06/20
06/02/20
29/01/20
29/01/20
29/01/20
04/10/22
20/09/19
24/12/19
20/09/21
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
29/12/16
29/12/16
29/12/16
22/09/14
25/10/13
25/10/13
25/10/13
25/10/13
22/09/14
10/06/15
10/06/15
06/02/15
30/01/15
30/01/15
30/01/15
04/10/17
20/09/16
24/12/14
20/09/16
2
4
1
4
1
1
1
2
2
2
2
1
1
1
2
1
1
1
4
1
2
1
1
1
1
16-11-2018
05-01-2016
15-10-2014
09-08-2017
27-09-2018
27-09-2018
17-06-2016
03-12-2015
13-11-2018
02-07-2015
29-03-2017
94.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
101.44
100.00
100.00
100.00
100.00
100.00
100.00
99.50
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
100.00
125.55
101.50
100.00
100.00
100.00
97.02
90.00
100.00
100.00
100.00
99.70
99.98
100.00
04/04/19
04/01/19
04/10/19
20/12/18
20/09/19
20/09/19
27/12/18
26/12/18
26/12/18
20/03/19
23/04/19
23/10/19
23/10/19
23/10/19
20/03/19
08/06/19
08/06/19
29/12/18
28/12/18
29/12/18
29/12/18
02/10/19
18/09/19
29/12/18
18/09/19
46
![Page 47: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/47.jpg)
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 47
![Page 48: SMD MPI21-NOV-2018 · 2018-11-21 · 5,950.19 5,947.90 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 7,929.64 7,925.58 TOTAL RETURN INDICES TRI on All Share (ASTRI) 21-11-2018](https://reader034.fdocuments.us/reader034/viewer/2022050207/5f5a0850758ca079f209ef89/html5/thumbnails/48.jpg)
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
48