SMD WEEKLY SP RMP 09JUN2017 · TOTAL TURNOVER (Rs.) / This Week Equity 3,484,060,166 Corporate Debt...

EQUITY MARKET /

6,668.96 6,689.07

PRICE INDICES

All Share Index

This Week Prv. Week

EQUITY DETAILS

VALUE OF TURNOVER (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

1,793,406,975

2,374,538,297

1,690,653,191

3,383,213,045

3,525,962,273

751,663,329

608,914,101

VOLUME OF TURNOVER (No.)

Domestic

Foreign

139,449,562 229,864,278

117,112,069

19,607,664

217,512,640

12,217,913

TRADES (No.)

Domestic

Foreign

19,223

18,133

1,090

25,613

24,500

1,113

Listed Companies (No.)

Traded Companies (No.)

3,484,060,166 4,134,876,374

1,109,521,869

268 273

296 296

This Week Prv. Week

09-06-2017fldgia fjf<|fmd< / gq;Fr;re;ij

ñ, o¾Ylhka

tpiyr; Rl;bfs; fuu i;sh ;=<

,e;j thuk;miq.sh i;sh ;=<

fle;j thuk;

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

fldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

msßjegqfï jákdlu

foaYSh ñ,§ .ekSï

foaYSh úlsKqï

úfoaYSh ñ,§ .ekSï

úfoaYSh úlsKqï

Gus;tpd; ngWkjp

cs;ehl;L nfhs;tdTfs;

cs;ehl;L tpw;gidfs;

ntspehl;L nfhs;tdTfs;

ntspehl;L tpw;gidfs;

msßjegqfï m%udKh

foaYSh

úfoaYSh

.kqfokq ixLHdj

foaYSh

úfoaYSh

Gus;tpd; msT

cs;ehL

ntspehL

tpahghuk;

cs;ehL

ntspehL

,ehsia;=.; iud.ï ixLHdj

.kqfokq l< iud.ï ixLHdj

gl;bay; gLj;jg;gl;l fk;gdpfs;

tpahghuk; epiwTw;w fk;gdpfs;

S&P SL 20 IndexS&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b

3840.77 3842.45

Market Daysfjf<|fmd< Èk re;ij ehl;fs;

4 5

Shanika

Stamp

Shanika

Stamp

Shanika

Stamp

TOTAL TURNOVER (Rs.) /

This Week

3,484,060,166Equity

Corporate Debt

Government Debt 0

2,305,479

Prv. Week

4,134,876,374

0

59,500,279

EDEN HOTEL LANKA

CIFL

ARPICO INSURANCE

COLOMBO CITY

VALLIBEL ONE

Company

16.40

.70

17.50

940.40

18.70

VWA Prv. WeekClose (Rs.)

22.30

.80

19.90

1,049.40

20.40

VWA Week Close (Rs.)

5.90

0.10

2.40

109.00

1.70

Change(Rs.)

35.98

14.29

13.71

11.59

9.09

Change%

28.00

.80

20.00

1,050.00

20.70

High(Rs.)

16.90

.70

18.70

900.00

18.80

Low(Rs.)

475,733

872,917

59,353

7,054

732,110

No ofShares

11,459,476.90

614,841.60

1,154,793.90

7,266,726.10

14,653,520.70

Turnover (Rs.)

643

72

32

167

501

No of Trades

HARISCHANDRAPARAGONE B CREASYCITRUS HIKKADUWAADAM CAPITAL

Company

2,800.40 75.00

1,456.10 17.20 .90

VWA Prv. WeekClose (Rs.)

1,637.40 59.60

1,215.00 14.90 .80

VWA Week Close (Rs.)

(1163.00)(15.40)

(241.10)(2.30)(0.10)

Change(Rs.)

(41.53)(20.53)(16.56)(13.37)(11.11)

Change%

2,795.00 74.10

1,216.10 15.00 .90

High(Rs.)

1,610.00 57.00

1,215.00 13.40 .70

Low(Rs.)

543 182 415 1,021

3,563,460

No ofShares

985,757.40 11,208.90 504,229.10 15,127.70

2,850,811.60

Turnover (Rs.)

124 9 6 12 156

No ofTrades

TOP 5 LOSERS /

TOP 5 GAINERS /

6,668.96 6,228.26ASI 6,729.66 5,974.94 7.08

Today Year Open Year Highest Year Lowest Year Change %

INDICES COMPARISON FOR THE YEAR /

Closed End Funds 21,943 818,068

CLOSED END FUND DETAILS /

Volume of Turnover (No.)

Trades (No.)

Funds Traded (No.)

219

6

88,841

39

2 2

wdjD;a;dka; wruqo,a ms<sn| o;a; /%ba epjpaq;fspd; tpguq;fs;

msßjegqï m%udKhGus;tpd; msT

.kqfokq ixLHdj

.kqfokq l< wruqo,a ixLHdj

tpahghuk;

tpahghuk; epiwTw;w epjpaq;fs;

uq¿ msßjegqu $ nkhj;jg; Gus;T

fuu i;sh ;=< miq.sh i;sh ;=<

fldgia

wdjD;a;dka; wruqo,a

idx.ñl Kh

rdcH Kh

,e;j thuk; fle;j thuk;

chpikg;gq;F

%ba epjpaq;fs;

jdpahHJiw fld;

murJiw fld;

by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 05 $ Kjy; 5 MjhakPl;ba gpizaq;fs;

iud.u m%' n' id i;sfha iudma;sh

m%' n' id fmr i;sfha

iudma;sh

fjki fjki ] Wmßu

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

PER

PBV

DY

Market Capitalization (Rs.)

11.49

1.48

2.68

2,951,890,521,084

11.76

1.49

2.58

2,960,626,552,039

ñ, bmehqï wkqmd;h

ñ,fmd;a w.fhys wkqmd;hla f,i

fjf<|fmd< m%d.aOkSlrKh re;ij Kjyhf;fk;

tpiy ciog;G tpfpjk

tpiy Gj;jfg; ngWkjp tpfpjk;

gq;Fyhg tpisT,dNdxY M,odj

fk;gdp v.ep.r Kd;ida KbT

v.ep.r ehshe;j KbT

mirT mirT %

caHT

FiwT gq;Ffs; Gus;T tpahghuk;

iud.u

fk;gdp

m%' n' id i;sfha iudma;sh

v.ep.r Kd;ida KbT

m%' n' id fmr i;sfha

iudma;shv.ep.r

ehshe;j KbT

fjki

mirT

fjki ]

mirT %

Wmßu

caHT

ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 $ Kjy; 5 kjpg;gpoe;j gpizaq;fs;

wju fldgia .Kk .kqfokqixLHdj

msßjegqu

FiwT gq;Ffs; Gus;T tpahghuk;

jir i|yd o¾Yl ikaikaokh $

wo jir wdrïNh jif¾ by<u jif¾ my<u jif¾ fjki ]

Mz;Lf;fhd Rl;bfspd; xg;gPL

,d;W tUl Muk;gk; tUlj;jpd; cah;T tUlj;jpd; FiwT tUlhe;j mirT %

EQUITY DETAILS This Week Prv. Weekfldgia ms<sn| o;a; miq.sh i;sh ;=<fuu i;sh ;=<

chpikg;gq;F tpguq;fs; ,e;j thuk; fle;j thuk;

S&P SL 20 3,840.77 3,496.44 3,863.81 3,398.17 9.85

3

CSE Weekly 2017-06-09

RIGHTS ISSUES / ��ක� ��ව / diqjl!upr<gzdiqjl!upr<gzdiqjl!upr<gzdiqjl!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<%ohiKg<%ohiKg<%ohiKg<%m<ml<m<ml<m<ml<m<ml<

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF ALLOT.

ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!

gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!

!!!!

TRADING OF RIGHTS

COMMENCES ON

&'ක� !"(ව ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

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<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkql<!-Xkqk<kqgkq

Commercial Bank of Ceylon PLC

01 for 10 19th May 2017

22nd May 2017

26th May 2017 01st June 2017 09th June 2017 12th June 2017

Issue price - Rs. 113.60 (Voting) Rs. 90.80 (Non-Voting) to increase the tier 1 capital of the bank in order to accommodate and facilitate future business growth of the bank.

Kalamazoo Systems PLC 60 for 01 01st June 2017

02nd June 2017

06th June 2017

13th June 2017 20th June 2017 21st June 2017

Issue Price Rs. 520 /= The Proceeds will be Utilized to make an Equity Investment in Renuka Developments Limited, to Finance working Capital & future investments.

City Housing & Real Estate Company PLC

01 for 02 Dates to be Notified

(Issue Price: Rs. 7.00/-. Working capital requirement)

Pelwatte Sugar Industries PLC 01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of theproposed Act with regard to the acquisition of its land by the State is known.

Issue Price: Rs 18.00. To raise capital considering that the net assets of the company is less than half of its stated capital. )

Raigam Wayamba Salterns PLC


(Issue Price Rs. 1.90 /- To Finance the Acquisition of a Related Party.)

Kotagala Plantations PLC 02 for 01 Dates to be Notified

(Issue Price Rs. 10/- to settle Outstanding statutory liabilities, to meet working Capital requirements.)

Swadeshi Industrial Works PLC


(Issue Price Rs. 8000/= Used for the purpose of reducing the interest bearing loans and Borrowings of the company)

Adam Capital PLC 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 enhance the working capital of such subsidiaries.)

Adam Investments PLC 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 enhance the working capital of such companies, after deduction of expenses pertaining to issue.)

Lankem Developments PLC 01 for 01 Dates to be Notified

Issue Price Rs. 2.50 to Invest in the Company’s Subsidiary Agarapatana Plantations Ltd.

Hatton National Bank PLC 01 for 06 (One New Ordinary Voting share for every Six Voting shares held & One new Non-Voting share for every six Non-Voting shares Held.

Dates to be Notified

(Issue Price-Voting Rs. 220/- Non-Voting Rs. 190/= To strengthen the Capital Base/ Balance sheet of the bank & to support the overall business growth of the bank.)

4


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<ohiKg<%m<ohiKg<%m<ohiKg<%m<ml<ml<ml<ml<

XR DATE

�නය kqkqkqkqgkqgkqgkqgkq

DESPATCH OF PROV. LETTER OF

ALLOTMENT

ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!

gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!

!!!!

TRADING OF RIGHTS

COMMENCES ON &'ක� !"(ව

ග�ෙද��ම ආර�භ වන

�නය hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!hr<Gdvqjlgt<!

ui<k<kg!ui<k<kg!ui<k<kg!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq

RENUNCIATION

ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!

LAST DATE OF

ACCEPTANCE

& PAYMENT

/ගැ1ම සහ ෙග�ම

සඳහා අවස4 �නය

ogiMh<heogiMh<heogiMh<heogiMh<heUUUU!!!!lx<Xl<!lx<Xl<!lx<Xl<!lx<Xl<!nElkqg<gnElkqg<gnElkqg<gnElkqg<gh<hMl<!h<hMl<!h<hMl<!h<hMl<!

-Xkqk<kqg-Xkqk<kqg-Xkqk<kqg-Xkqk<kqgkq/kq/kq/kq/

Amana Bank PLC 01 for 01 Dates to be Notified

Issue Price Rs. 3.80 to raise the core capital of the bank to Rs. 7.5 bn by 30th June 2017, as required by the CBSL, being the immediate requirement of the Bank and to meet Capital Adequacy requirement in line with the growth of the business. It is intended to facilitate the increase of the core capital up to Rs. 10 B, to be in line with the requirements of CBSL by 01st January 2018.

Lankem Ceylon PLC


Issue Price Rs. 40.00 to raise funds to settle intercompany borrowings and for working capital requirements.

Summit Finance PLC


Issue Price Rs. 21.00 to company with the Central Bank of Sri Lanka (CBSL) requirement of minimum capital infusion of LKR 275 Million to the company.

gRIGHTS 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/!!!

DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << <<!!!!COMPANY


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

hr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<ghr<ogie<xqx<gie!hr<gqqqqzihl<!zihl<!zihl<!zihl<!)'hi*)'hi*)'hi*)'hi*

FINAL/INTERIM

අවසාන/අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/ -jmg<giz-jmg<giz-jmg<giz-jmg<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

Hayleys Fibre PLC 2.00 (Not Liable to 10% dividend Tax)

Second Interim Not Applicable 30-05-2017 09-06-2017

Sanasa Development Bank PLC 2.50 (Subject to 10%

dividend Tax) Final 30-05-2017 31-05-2017 09-06-2017

Hayleys PLC 7.50 (Not Liable to 10% Dividend Tax)

Interim Not Applicable 31-05-2017 09-06-2017

Union Chemicals Lanka PLC 11.00 Final 01-06-2017 02-06-2017 09-06-2017

Trans Asia Hotels PLC 1.50 Final Not Applicable 02-06-2017 14-06-2017

John Keells PLC 2.00 First & Final Not Applicable 02-06-2017 14-06-2017

Tea Smallholder Factories PLC 1.70 First & Final Not Applicable 02-06-2017 14-06-2017

Guardian Capital Partners PLC 0.25 (Not Subject to

Tax) First & Final 02-06-2017 05-06-2017 14-06-2017

Talawakelle Tea Estates PLC

1.00 (78 cents per share-

Liable to 10% Dividend Tax)

(22 cents per share-Not Liable to 10%

Dividend Tax)

Second Interim Not Applicable 05-06-2017 14-06-2017

Asian Hotels & Properties PLC 2.00 Final Not Applicable 06-06-2017 16-06-2017

John Keells Holdings PLC 2.00 Final Not Applicable 06-06-2017 16-06-2017

Samsons International PLC 2.00 First & Final Not Applicable 09-06-2017 20-06-2017

5


DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gthr<Gzih!nxquqk<kz<gt << <<!!!!COMPANY


DIVIDEND PER SHARE (RS.)

ෙකොටසකට ලාභාංශ (7.)

hr<ogie<xqx<gihr<ogie<xqx<gihr<ogie<xqx<gihr<ogie<xqx<gie!hr<ge!hr<ge!hr<ge!hr<gqqqqzihl<!)'hi*zihl<!)'hi*zihl<!)'hi*zihl<!)'hi*

FINAL/INTERIM

අවසාන/අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/ -jmg<giz-jmg<giz-jmg<giz-jmg<giz


ෙ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

Vallibel Finance PLC 3.00 First & Final Not Applicable 14-06-2017 23-06-2017

Pegasus Hotels of Ceylon PLC

0.50 (01 cent would be paid out of dividend income

received by the company which has already been subjected to tax and 49 cents would paid out of

profits and income of the company which would be

subject to a dividend tax of 10% )

First & Final 15-06-2017 16-06-2017 27-06-2017

R I L Property PLC 0.10 Final Not Applicable 19-06-2017 29-06-2017

J. L Morison Sons & Jones (Ceylon) PLC

5.00 (Voting & Non-Voting) Final 23-06-2017 27-06-2017 04-07-2017

Piramal Glass Ceylon PLC 0.26 First & Final 23-06-2017 27-06-2017 05-07-2017

Hotel Sigiriya PLC 2.00 Final 27-06-2017 28-06-2017 06-07-2017

C. W. Mackie PLC 3.50 First & Final 28-06-2017 29-06-2017 07-07-2017

Watawala Plantations PLC 0.85 Final 29-06-2017 30-06-2017 10-07-2017

Sunshine Holdings PLC 1.25 Final 29-06-2017 30-06-2017 10-07-2017

Richard Pieris & Company PLC 0.50 Final 30-06-2017 03-07-2017 10-07-2017

Alliance Finance PLC 2.20 Final 30-06-2017 03-07-2017 11-07-2017

Citizens Development Business Finance PLC

3.50 (Voting & Non-Voting) First & Final 30-06-2017 03-07-2017 11-07-2017

People’s Insurance PLC 0.25 Final 30-06-2017 03-07-2017 11-07-2017

Central Finance Company PLC 0.85 Final 30-06-2017 03-07-2017 05-07-2017

Aitken Spence PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017

Aitken Spence Hotel Holdings PLC

0.25 Final 30-06-2017 03-07-2017 11-07-2017

Aitken Spence Hotel Holdings 50.25 Final 30-06-2017 03-07-2017 11-07-2017 Hemas Holdings PLC 1.45 Final 30-06-2017 03-07-2017 11-07-2017

People’s Leasing & Finance PLC 0.50 Final 30-06-2017 03-07-2017 11-07-2017

Royal Ceramics Lanka PLC 4.00 Final 30-06-2017 03-07-2017 11-07-2017

L B Finance PLC 3.00 Final 30-06-2017 03-07-2017 11-07-2017

Commercial Credit & Finance PLC

1.00 Final 30-06-2017 03-07-2017 11-07-2017

Lanka Ashok Leyland PLC 30.00 First & Final 04-08-2017 08-08-2017 16-08-2017

People’s Insurance PLC 0.25 Final Dates to be notified.

Central Industries PLC 2.75 Final Dates to be notified. UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 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

4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl

6


CAPITALIZATION OF RESERVES / සං9ත පා3ධ<කරණය / &zkelig<gz&zkelig<gz&zkelig<gz&zkelig<gz << <<!!!!

PROPORTION

සමා�පාතය uqgqkisivluqgqkisivluqgqkisivluqgqkisivl

ALLOTMENT

මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml< /!!!!yKg<gl<yKg<gl<yKg<gl<yKg<gl<

XC DATE

4නය KqgkqKqgkqKqgkqKqgkq

The Nuwara Eliya Hotels Company PLC 01 for 11 27-06-2017 28-06-2017

One Share for every Every Eleven Shares Held. CAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES AND OBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETING සං9ත A රා3ධBකරණය ෙකොටස් ෙවළඳෙපොෙළේ අ�මැ�යට යට ෙ!. ෙකොටස් ලැCස්�ගත 2Dම හා �� 2Dම A ර�ප � අ�Eලව මහා සභා �ස්�මක� ෙකොටස් ��ය�ෙ3 අ�මැ�ය ලබාගැ<මට යට ෙ!. !&zkelig<gz<?!ogiPl<H!hr<Gh<hvqui<k<kjebqe<!ogit<jg!nElkqg<G!njluieg!hr<Gupr<gz<!lx<Xl<!hm<cbz<hMk<kz<!Ohie<xe!ohiK!%m<mk<kqz<!hr<Gk<kvgIgtqe<!nElkqg<G!njluieK/ SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!

COMPANY සමාගම gl<heq

EGM ,ෙශේෂ මහා සභා

�ස්�ම uqOsm!!

ohiKg<%m<ml<!

SUB-DIVISION BASED ON SHAREHOLDING AS AT

ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<U

PERIOD OF DEALING SUSPENSION

ග�ෙද� අ �Fවන කාලයui<k<kgl<!-jmfqXk<kh<hMl<<!giz!wz<jz

DATE OF COMMENCEMENT OF TRADING

නැවත ග�ෙද� ආර�භ කරන 4නය

ui<k<kg!Nvl<hk<kqgkq

Kalamazoo Systems PLC Dates to be notified

Every One (01) Voting Share into Hundred (100) Ordinary Voting Shares.

Kotagala Plantations PLC Dates to be notified

Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.

SCRIP DIVIDENDS / ෙකොටසක්ර ලාභාංශ / h{l<sivi!hr<Gzihl< COMPANY

සමාගම gl<heq

PROPORTION සමා�පාතය uqgqkisivl


ෙකොටස් ��ය�ෙ3 �ස්�ම

hr<GkivI!%m<ml<

XD DATE / 4නය / Kqgkq

CONSIDERATION (RS.) අෙAHIත ලාභය (K.)

gVk<kqz<!ogit<th<hMl<!ohXlkq!)'hi*

Sunshine Holdings PLC 1 for 100 Dates to be notified

Ceylon Hotels Corporation PLC

If the WHT is at 10% - 1 for 20.9401672601

If the WHT is at 14% - 1 for 21.3414590705

Dates to be notified

MANDATORY OFFERS / අ�වාMය අMපණය ඉ4Oප 2D� / gm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeUgm<mib!ogijm!LjeU

OFFEROR අMපණය කර�නා ogijm!Ljehuv<

SECURITY

P��පත பிைண

DATE OF ANNOUCEMENT

�ෙ!දනය කර� ලබන 4නය nxquqg<gh<hm<m!kqgkq

OFFER PERIOD

ඉ4Oප කර� ලබන කාල පOQෙRදය ogijm!LjeU!kuj{g<!gizl<

OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ4Oප කරන �ල ((((K....) hr<gqx<gie!ogijm!LjeU!

uqjz)'hi/*

D. R. Investment (Pvt) Ltd AGAL. N0000 30th March 2017 Until further notice Rs. 18.00

Fairway Holdings (PVT) Ltd MFL. N0000 04th April 2017 To be notified Rs. 13.40

Ironwood Investment Holding (Pvt) Ltd

AFSL.N0000 18th May 2017 29th May 2017 to 19th June 2017 Rs. 25.00

7


DEFAULT BOARD / කඩකළ TවKව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg

COMPANY


INITIAL DATE OF TRANSFER

1U�ම Vයා මක W

4නය lix<xh<hm<m!kqgkq

REASON

ෙහේ�ව giv{l<

Miramar Beach Hotel PLC

09-Jun-2008

• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2016.

• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 31-DEC-2016.

• Non payment of Listing Fees for the years 2010 to 2016.

Lanka Cement PLC 21-May-2013 • Non submission of Annual Report for the F/Y Ended 31-DEC-2012 to 31-DEC-2015.

• Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-MAR-2017

Central Investments & Finance PLC

10-Sep-2013

• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2016.

• Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 31-DEC-2016.

• Non payment of Listing Fees for the years 2014 to 2016

PC House PLC

05-June-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016

• Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 31-DEC-2016.


PC Pharma PLC

05-June-2014

• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2016

• Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 31-DEC-2016.


Agalawatte Plantations PLC

15-June-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 & 31-MAR-2017.

• Non submission of Annual Report for the F/Y Ended 31-DEC-2015

Entrust Securities

26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016

• Non submission of Financial Statements for the quarter ended 31-DEC-2016.

Blue Diamonds Jewellery Worldwide PLC

27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016

Huejay International Investments PLC

27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016

Standard Capital PLC 27-Sep-2016 • Non submission of Financial Statements for the quarter ended 31-DEC-2016 •

Swarnamahal Financial Services PLC

19-Jan-2017

• 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

8


DEALING SUSPENDED COMPANIES/ග�ෙද� 2Dම අ �Fවා 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


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-April-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator.

Distilleries Company of Sri Lanka PLC

03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Dම අ �Fවා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<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.

Metropolitan Resource Holdings PLC

13-Jan-2016 Trading in shares of MPRH.N0000 has been suspended due to the announcement made by the company regarding delisting the shares from the official list of the CSE.

TRADING HALT/ ෙවෙළඳෙපොළ ග�ෙද� 2Dම තාවකාUකව අ �Fවා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt Company/ සමාගම/gl<heqgl<heqgl<heqgl<heq Effective date/වලංY 4නය/

osz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkqosz<ZhcbiGl<!kqgkq Reason/ ෙහේ(ව////giv{l<giv{l<giv{l<giv{l<

Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.

9


LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ?ස්(ගත සමාග� - වා9Aක මහා සභා �ස්�� /බඳ !ෙBදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<hMk<kh<hmm<!gl<heqgt<hMk<kh<hmm<!gl<heqgt<hMk<kh<hmm<!gl<heqgt<!!!!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt!!!!!!!!

COMPANY


DATE

4නය kqgkqkqgkqkqgkqkqgkq

VENUE

ස්ථානය -ml<-ml<-ml<-ml<

TIME

ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

Janashakthi Insurance PLC 14-06-2017 Level 6, Conference Hall, Institute of Chartered Accountants of Sri Lanka 30A, Malasekara Road, Colombo 07.

11.00 a.m.

Pegasus Hotels of Ceylon PLC 15-06-2017 Pegasus Reef Hotel, Santha Maria Mawatha, Hendala, Wattala. 03.30 p.m.

Equity Two PLC 16-06-2017 8th Floor, No. 60C, Dharmapala Mawatha, Colombo 07. 10.30 a.m.

Amana Bank PLC 16-06-2017 Banquet Hall (Ground Floor), BMICH, Bauddhaloka Mawatha, Colombo 07. 03.00 p.m.

Trans Asia Hotels PLC 16-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.

03.30 p.m.

Alufab PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Kelani Valley Plantations PLC 20-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 03.00 p.m.

Amaya Leisure PLC 22-06-2017 Conference Room of Hayleys PLC, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Asian Hotels & Properties PLC 22-06-2017 Audirorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha, Colombo 02.

10.30 a.m.

The Kingsbury PLC 22-06-2017 Hayleys Conference Room, No. 400, Deans Road, Colombo 10. 03.00 p.m.

Laxapana Batteries PLC 22-06-2017 Grand Oriental Hotel, No. 02, York Street, Colombo 01. 03.00 p.m.

Arpico Finance Company PLC 23-06-2017 Lakshman Kadirgarmar Institute for International Relations & Strategic Studies, Light House, No.24 Horton Place, Colombo 07.

9.00 a.m.

John Keells PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 09.30 a.m.

Hunas Falls Hotels PLC 23-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Piramal Glass Ceylon PLC 23-06-2017 Hotel Mount Lavinia ,100, Hotel Road, Mount Lavinia 10.00 a.m.

Tea Smallholder Factories PLC 23-06-2017 John Keells Auditorium, No. 186, Vauxhall Street Colombo 02. 10.30 a.m.

Malwatte Valley Plantations PLC 23-06-2017 At the Auditorium of the Sri Lanka Foundation, No. 100, Independence Square, Colombo 07.

10.30 a.m.

Alumex PLC 23-06-2017 Hayleys PLC, No.400, Deans Road, Colombo 10. 03.00 p.m.

J.L. Morison Sons & Jones (Ceylon) PLC

23-06-2017 Auditorium of the Institute of Chartered Accountants of Sri Lanka, No 30A, Malalasekera Mawatha, Colombo 07.

03.00 p.m.

Kahawatte Plantations PLC 23-06-2017 Auditorium of the Ceylon Chamber of Commerce, No. 50, Nawam Mawatha,, Colombo 02

3.30 p.m.

Hayleys Fabric PLC 26-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 03.00 p.m.

Hayleys Fibre PLC 26-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Haycarb PLC 27-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Merchant Bank of Sri lanka & Finance PLC

27-06-2017 Grand Ballroom, Galadari Hotel, No. 64, Lotus Road, Colombo 01. 10.00 a.m.

Dipped Products PLC 27-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 03.00 p.m.

Serandib Hotels PLC 27-06-2017 Auditorium of the Institute of Chartered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

03.00 p.m.

Dolphin Hotels PLC 27-06-2017 Auditorium of the Institute of Cahrtered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

03.30 p.m.

10


LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ?ස්(ගත සමාග� - වා9Aක මහා සභා �ස්�� /බඳ !ෙBදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt!!!!

COMPANY


DATE


VENUE


TIME


Hotel Sigiriya PLC 27-06-2017 Auditorium of the Institute of Chatered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

04.00 p.m.

S M B Leasing PLC 28-06-2017 Renuka Hotel, 328, Galle Road, Colombo 3 9.30 a.m.

The Fortress Resorts PLC 28-06-2017 Auditorium of the LB Finance PLC, Corporate Office, No. 20, Dharmapala Mawatha, Colombo 03.

9.30 a.m.

Madulsima Plantations PLC 28-06-2017 Auditorium, Sri Lanka Foundation Institute, No. 100, Independence Square,Colombo 07.

10.00 a.m.

Talawakelle Tea Estates PLC 28-06-2017 Registered office of the Company, No. 400, Deans Road, Colombo 10. 10.00 a.m.

Vallibel Finance PLC 28-06-2017 Auditorium of the Institute of Chatered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

10.00 a.m.

The Lanka Hospitals Corporation PLC

28-06-2017 Dr. Prathap C Reddy Auditorium of the Lanka Hospitals Corporation PLC, No. 578, Elvitagala Mawatha, Colombo 05.

02.30 p.m.

C. W. Mackie PLC 28-06-2017 Level 6, Public Forum, The Institute of Chatered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

02.30 p.m.

Watawala Plantations PLC 29-06-2017 Committee Room B, BMICH, Bauddhaloka Mawatha, Colombo 07. 09.00 a.m.

Resus Energy PLC 29-06-2017 Auditorium of the Development Holdings private Limited, 3rd Floor, No. 42, Navam Mawatha, Colombo 02.

09.00 a.m.

Vallibel Power Erathna PLC 29-06-2017 The Kingsbury, No. 48, Janadhipathi Mawatha, Colombo 01. 09.00 a.m.

Ceylon Hospitals (Durdens) PLC 29-06-2017 At the Durdans Auditorium (11th Floor). 09.00 a.m.

Cargills Ceylon PLC 29-06-2017 Auditorium of the Institute of Chatered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha (Longdon Palce), Colombo 07.

09.30 a.m.

Balangoda Plantations PLC 29-06-2017 Auditorium, Sri Lanka Foundation Institute, 100 Independence Square, Colombo 07.

10.00 a.m.

Galadari Hotels (Lanka) PLC 29-06-2017 Ballroom of Galadari Hotel, No. 64, Lotus Road, Echelon Square, Colombo 01.

10.00 a.m.

The Lighthouse Hotel PLC 29-06-2017 Jetwing House 2, 7th Floor, 46/26, Navam Mawatha, Colombo 02. 10.00 a.m.

Hayleys PLC 29-06-2017 Balmoral Ballroom, the Kingsbury Hotel, No. 48, Janadhipathi Mawatha, Colombo 01.

10.00 a.m.

Ceylon Tea Brokers PLC 29-06-2017 Auditorium of Ceylon Chamber of Commerce, 50, Nawam Mawatha, Colombo 02.

11.00 a.m.

The Nuwara Eliya Hotels Company PLC

29-06-2017 Renuka City Hotle, Colombo 03. 11.00 a.m.

Sunshine Holdings PLC 29-06-2017 Committee Room B, BMICH, Bauddhaloka Mawatha, Colombo 07. 12.00 noon

Swisstek (Ceylon) PLC 29-06-2017 Sri Lanka Foundation Institute No. 100 Sri Lanka Foundation Avenue, Colombo 07.

02.15 p.m.

Lanka IOC PLC 29-06-2017 “Liberty Ball Room” Ramada, Colombo, No. 30, Sir Mohamed Macan Mawatha, Colombo 03.

02.30 p.m.

Lanka Tiles PLC 29-06-2017 The Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.

02.30 p.m.

Lanka Walltiles PLC 29-06-2017 The Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.

02.45 p.m.

Lanka Ceramic PLC 29-06-2017 The Sri Lanka Foundation Institute, No. 100, Independence Square, Colombo 07.

03.00 p.m.

Laugfs Gas PLC 29-06-2017 “Empire Ballroom” of the Mount Lavinia Hotel, No. 100, Hotel Road, Mount Lavinia.

03.00 p.m.

11


LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ?ස්(ගත සමාග� - වා9Aක මහා සභා �ස්�� /බඳ !ෙBදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtN{<Mh<!ohiKg<%m<m!nxquqk<kz<gt!!!!

COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq

DATE 4නය kqgkqkqgkqkqgkqkqgkq

VENUE ස්ථානය -ml<-ml<-ml<-ml<

TIME ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<

John Keells Hotels PLC 29-06-2017 John Keells Staff dining Hall at No. 117, Sir Chithampalam A. Gardiner Mawatha, Colombo 02.

03.30 p.m.

Horana Plantations PLC 29-06-2017 Hayleys PLC, No. 400, Deans Road, Colombo 10. 04.00 p.m.

L B Finance PLC 30-06-2017 Corporate Office of the Company, No. 20, Dharmapala Mawatha, Colombo 03.

08.30 a.m.

Royal Ceramics Lanka PLC 30-06-2017 The Kingsbury, No. 48, Janadhipathi Mawatha, Colombo 01. 09.00 a.m.

John Keells Holdings PLC 30-06-2017 The Forum Area, (6th Floor) The Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha(Longdon Place), Colombo 07.

10.00 a.m.

Citizens Development Business Finance PLC

30-06-2017 Liberty Ball Room of Hotel Ramada, Colombo, No. 30, Sir Mohomed Macan Marker Mawatha, Colombo 03.

10.00 a.m.

Alliance Finance Company PLC 30-06-2017 The Light House. No. 24, Horton Place, Colombo 07. 10.00 a.m.

United Motors Lanka PLC 30-06-2017 Renuka City Hotel, No. 328, Galle Road, Colombo 03. 10.00 a.m.

Agstar PLC 30-06-2017 The Park Premier Banquet hall, Excel World, 338, T. B. Jaya Mawatha, Colombo 10.

10.00 a.m.

Diesel & Motor Engineering PLC 30-06-2017 Registered office of the Company, No, 65, Jetawana Road, Colombo 14.

10.00 a.m.

Housing Development Finance Corporation Bank of Sri Lanka PLC

30-06-2017 Booker Recreation (Pvt) Ltd, (Gardenia Hall), 01st Floor, No. 10, Off Deans Road, Hedges Court, Colombo 10.

10.00 a.m.

Kegalle Plantations PLC 30-06-2017 Registered Office, 310, High Level Road, Nawinna, Maharagama. 10.00 a.m.

Nawaloka Hospitals PLC 30-06-2017 Committee Room of the BMICH, Bauddhaloka Mawatha, Colombo 07.

10.00 a.m.

Aitken Spence PLC 30-06-2017 Auditorium of the Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.

10.00 a.m.

Aitken Spence Hotel Holdings PLC

30-06-2017 Auditorium of the Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha, Colombo 07.

10.30 a.m.

Maskeliya Plantations PLC 30-06-2017 Registered Office, 310, High Level Road, Nawinna, Maharagama. 10.45 a.m.

Colombo Land and Development Company PLC

30-06-2017 Raja Bojun (Roof Top) , “Liberty Arcade” 282, R A De Mel Mawatha, Colombo 03

11.00 a.m.

Namunukula Plantations PLC 30-06-2017 Registered Office, 310, High Level Road, Nawinna, Maharagama. 11.30 a.m.

Central Finance Company PLC 30-06-2017 The Grand Kandyan Hotel, No. 89/10, Lady Gordon’s Drive, Kandy. 11.30 a.m.

Standard Capital PLC 30-06-2017 Colombo City Hotel, No. 33, Level 3, Canal Row, Fort, Colombo 01. 12.30 p.m.

Peoples’s Leasing & Finance PLC

30-06-2017 Peoples Bank Staff Training College Auditorium, 38, D R Wijewardhana Mawatha, Colombo 10.

02.30 p.m.

C T Holdings PLC 30-06-2017 The Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha(Longdon Place), Colombo 07.

02.30 p.m.

Richard Pieris Exports PLC 30-06-2017 Registered Office, 310, High Level Road, Nawinna, Maharagama 03.00 p.m.

Samson International PLC 30-06-2017 Sri Lanka College of Obstetricians and Gynecologists, Samson Rajapaksa Auditorium at No. 112, Model farm Road, Colombo 08.

03.00 p.m.

Vallibel One PLC 30-06-2017 The Kingsbury, No. 48, Janadhipathi Mawatha, Colombo 01. 03.00 p.m.

12


LISTED COMPANIES-NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැ?ස්(ගත සමාග� - වා9Aක මහා සභා �ස්�� /බඳ !ෙBදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqN{<Mh<!ohiKg<%m<m!nxquqN{<Mh<!ohiKg<%m<m!nxquqN{<Mh<!ohiKg<%m<m!nxquqk<kz<gtk<kz<gtk<kz<gtk<kz<gt!!!!

LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැ?ස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙBදනය hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!

COMPANY


DATE

4නය kqgkq

VENUE

ස්ථානය -ml<

TIME

ෙ!ලාව Ofvl<

J.L.Morison Son & Jones (Ceylon) PLC

23-06-2017 Auditorium,Institute of Chartered Accountants of Sri Lanka No. 30A, Malalasekera Mawatha, Colombo 07.

Immediately after the AGM

Hemas Holdings PLC 30-06-2017 Level 6, Forum of The Institute of Chartered Accountants of Sri Lanka, 30A, Malasekera Mawatha(Longdon Place), Colombo 07.

3.45 p.m. (Immediately after

the AGM)

Citrus Leisure PLC 03-07-2017 Lecture Hall,No. 03, Sri Lanka Foundation, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.

09.00 a.m.

Kalpitiya Beach Resort PLC 03-07-2017 Lecture Hall,No. 03, Sri Lanka Foundation,S ri Lanka Padanam Mawatha, Independence Square, Colombo 07.

10.00 a.m.

Hikkaduwa Beach Resort PLC 03-07-2017 Lecture Hall,No. 03, Sri Lanka Foundation, Sri Lanka Padanam Mawatha, Independence Square, Colombo 07.

11.00 a.m.

COMPANY


DATE


VENUE


TIME


People’s Insurance PLC 30-06-2017 Peoples’s Bank Staff Training College Auditorium, 38, D.R. Wijewardena Mawatha, Colombo 10.

03.30 p.m.

Hemas Holdings PLC 30-06-2017 Level 6 Forum of the Institute of Chatered Accountants of Sri Lanka, No. 30A, Malasekara Mawatha, Colombo 07.

03.30 p.m.

Richard Pieris & Company PLC 30-06-2017 Registered Office, 310, High Level Road, Nawinna, Maharagama 04.00 p.m

Lanka Ashok Leyland PLC 04-08-2017 Hotel Taj Samudra, Colombo 03. To be notified

13


CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකොටස් ෙවෙළඳෙපොළ චකෙFඛ / H�"�ප# සහ ,�මය ෙචො�ෂ� සභාෙ!

�ෙයෝග / අනාවරණය4/hvqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!vqui<k<kjebqe<!Sx<Xfq'hr<gt<!/ hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!hqj{br<gt<!Nj{g<GPuqe<!h{qh<Hjvgt<!/ outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<outqh<hMk<kz<gt<

ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2016/ (2016201620162016----03030303----31313131)වැ! �න අවස4 J වසර සඳහා වා9Aක වා9තා /)3127312731273127....14141414....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!!


Standard Capital PLC

ANNUAL REPORTS FOR THE YEAR ENDED 31st DECEMBER 2016/ (2016201620162016----12121212----31313131)වැ! �න අවස4 J වසර සඳහා වා9Aක වා9තා /)3127312731273127....23232323....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt<!!


Galadari Hotels (Lanka) PLC

ANNOUNCEMENT �ෙ!දනය nxquqk<kz<

DATE 4නය kqgkq

CSE CIRCULAR INTRODUCTION OF NON VOTING SHARES TO THE INDEX MARKET CAPITALISATION OF THE COLOMBO STOCK EXCHANGE (CSE) The CSE notes that several stock exchanges in the world include non-voting shares, which are listed and traded on such exchanges, when calculating their respective Indices. In line with this practice, the CSE has decided to include non-voting shares which are listed and traded on the CSE when calculating the Index Market Cap (IMC) of the CSE. Accordingly, with effect from 19th June 2017 the All Share Price Index (ASP!) will include the non-voting shares currently listed by companies on the CSE. The non-voting shares listed by the respective constituents of the S&P SL 20 Index will be included in the S&P SL 20 Index, provided they meet liquidity criteria.

06-06-2017

NOTIFICATION ON THE LISTING OF SHARES

Date- 09th June 2017

Tokyo Cement Company (Lanka) PLC ("Company") - Capitalization of Reserves Please note that 44,550,000 ordinary voting shares and 22,275,000 ordinary non-voting shares of the Company both in the proportions of 1: 5 were listed with effect from 09th June 2017, pursuant to a Capitalization of Reserves.

09-06-2017

COCR.N0000 - Trading Halted

COCR.N0000 trading halted pending Dividend announcement.

09-06-2017

COCR - Trading Halt Lifted

Please note that the trading halt imposed on COCR.N0000 has been lifted.

09-06-2017

14


ANNUAL REPORTS FOR THE YEAR ENDED 31st MARCH 2017/ (2017201720172017----03030303----31313131)වැ! �න අවස4 J වසර සඳහා වා9Aක වා9තා /)3128312831283128....14141414....42424242*!liIs<-z<!LcujmBl<!fqkqbi{<Mg<gie!N{<mxqg<jggt

!!!!!!!!INTERIM FINANCIAL STATEMENTS FOR THE QUARTER ENDED (31-03-2017) / (31-03-2017) 4ෙන� අවස� W කාලය සදහා අ�K \ල& පකාශන

(3128.14.42*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!!!


Singhe Hospitals PLC

C T Land Development PLC

Ceylon Printers PLC

Vidullanka PLC

Adam Capital PLC

Taprobane Holdings PLC

Lanka Century Investments PLC

Dankotuwa Porcelain PLC

Softlogic Holdings PLC !!!!AUDITED FINANCIAL STATEMENTS FOR THE PERIOD ENDED ( 31-03-2017)/ (2017-03-31) 4ෙන� අවස� W කාලය සදහා අ�K \ල& පකාශන

(,ගණනය කළ)/)42.14.3128*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz!fqkqg<%x<Xg<gt<!)g{g<gib<Ug<G!dm<hm<m* !


Asia Asset Finance PLC




Hayleys PLC Vallibel Power Erathna PLC John Keells Hotels PLC

Lanka IOC PLC Aitken Spence Hotel Holdings PLC Ceylon Hospitals PLC (Durdens)

Hemas Holdings PLC Aitken Spence PLC Diesel & Motors Engineering PLC

Vallibel Finance PLC Resus Energy PLC C T Holdings PLC

Swisstek (Ceylon) PLC The Nuwara Eliya Hotels Company PLC L B Finance PLC

C. W. Mackie PLC Horana Plantations PLC Peoples Leasing & Finance PLC

The Lighthouse Hotel PLC Watawala Plantations PLC Samson International PLC

The Fortress Resorts PLC Lanka Ceramic PLC Agstar Engineering PLC

Laugfs Gas PLC Cargills (Ceylon) PLC Sunshine Holdings PLC

Nawaloka Hospitals PLC Namunukula Plantations PLC Vallibel One PLC

Lanka Tiles PLC Maskeliya Plantations PLC Citizens Development Business Finance PLC

Lanka Walltiles PLC Kegalle Plantations PLC United Motors Lanka PLC

Royal Ceramics Lanka PLC Richard Pieris Exports PLC Alliance Finance Company PLC

Ceylon Tea Brokers PLC Richard Pieris & Company PLC Central Finance Company PLC

15


CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt<!!!!!!

!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!!

COMPANY


SUBJECT

ෂය uqmbl<uqmbl<uqmbl<uqmbl<

ANNOUNCEMENT RECEIVED DATE

!ෙBදනය ලැKන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq

Softlogic Life Insurance PLC Errata to the Interim Financial statement as at 31st March 2017 02-06-2017

Softlogic Capital PLC Errata to the Interim Financial statement as at 31st March 2017 02-06-2017

Guardian Capital Partners PLC Annual General Meeting 02-06-2017

Kegalle Plantations PLC

Annual General Meetings 02-06-2017

Maskeliya Plantations PLC

Namunukula Plantations PLC

Richard Pieris and Company PLC

Richard Pieris Exports PLC

Lankem Ceylon PLC Corporate Disclosure 02-06-2017

Hemas Holdings PLC Extraordinary General Meeting 02-06-2017

Browns Capital PLC Corporate Disclosure 05-06-2017

Harischandra Mills PLC Capitalization of Reserves 05-06-2017

Lanka Cement PLC Further Announcement Re: Appointment of Managing Director 05-06-2017

The Nuwara Eliya Hotels Company PLC Capitalization of Reserves 05-06-2017

Cargills (Ceylon) PLC Circular to Shareholders 06-06-2017

Kalpitiya Beach Resort PLC Circular to Shareholders 07-06-2017

Citrus Leisure PLC Circular to Shareholders 07-06-2017

Hikkaduwa Beach Resort PLC Circular to Shareholders 07-06-2017

Horana Plantations PLC Disclosure by NDB Securities (Private) Limited Re: Purchase of Horana Plantations PLC shares by their client

07-06-2017

Citrus Leisure PLC Extraordinary General Meeting 09-06-2017

Hikkaduwa Beach Resort PLC Extraordinary General Meeting 09-06-2017

Kalpitiya Beach Resort PLC Extraordinary General Meeting 09-06-2017

16


DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැCස්�ගත සමාග�වල අධ&HෂකවK�ෙ3 ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!

!!!!!!!! CHANGE OF DIRECTORATES /අධ&Hෂක ම]ඩල ෙවනස�්�/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!

APPOINTMENTS/ප# $%�/fqblerfqblerfqblerfqbler<gt<<gt<<gt<<gt<!!!!

COMPANY


NAME OF DIRECTOR

අධM.ෂකෙ; නම -bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI-bg<Gfi<!ohbI

NATURE OF THE DIRECTORSHIP

අධM.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl

ANNOUNCEMENT RECEIVED

DATE !ෙBදනය ලැKන�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

NATURE OF TRANSACTION

ග�ෙද�ෙB ස්වභාවය

hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!

United Motors Lanka PLC Mr. C. Yatawara Group Chief Executive Officer/Executive Director

05-06-2017 Purchase

Abans Finance PLC Mrs. J. L. J. Pestonjee (Spouse of Mr. R.

Pestonjee)

Spouse of the Chairman 05-06-2017 Purchase

Commercial Developemnt Company PLC

Mr. J. Durairatnam Managing Director 05-06-2017 Disposal

United Motors Lanka PLC Mr. C. Yatawara Group Chief Executive Officer/Executive Director

05-06-2017 Purchase

Access Engineering PLC Mr. D. S. Weerakkody Independent Non-Executive Director 05-06-2017 Purchase

Vidullanka PLC Mr. Z. Ghouse Independent Non-Executive Director 05-06-2017 Sale

Kalamazoo Systems PLC Mr. S. V. Rajiyah Dircetor 05-06-2017 Purchase

Eastern Merchants PLC Mr. S. Jayakody Executive Director 06-06-2017 Sale

Hatton National Bank PLC Mr. J. Alles Managing Director/ Chief Executive Officer 07-06-2017 Purchase

Cargills (Ceylon) PLC Mrs. P. R. Page (Spouse of Mr. V. R. Page)

Spouse of Deputy Chairman/CEO 07-06-2017 Purchase

Commercial Development Company PLC

Mr. J. Durairatnam Managing Director 07-06-2017 Disposal

On’ally Holdings PLC Dr. S. A. Gulamhusein Non-Executive Director 07-06-2017 Purchase

Millennium Housing Developer PLC

Mr. V. R. Ramanan Director 09-06-2017 Purchase

NAME OF DIRECTOR අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION තන�ර Hkuq


EFFECTIVE DATE වලංY 4නය

osz<ZhcbiGl<!kqgkq

Mr. C. K. Gamage Acting Chief Executive Officer Bimputh Finance PLC 28-04-2017

Mr. R. Salley Managing Director Lanka Cement PLC 09-05-2017

Mr. M. A. G. H. I. Jafferjee Senior Director Serandib Hotels PLC 24-05-2017

Mr. P. Subasinghe Non-Independent Non-Executive Directors

Sanasa Development Bank PLC

30-05-2017 Mr. N. Liyanaarachchi

Mr. S. L. Thilakaratne

Mr. S. S. Nandhanan Non-Executive Director Panasian Power PLC 05-06-2017

17


RESIGNATIONS /ඉFලා අස�්�/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<

Media ReleaseMedia ReleaseMedia ReleaseMedia Release June 06, 2017

CSE to include nonCSE to include nonCSE to include nonCSE to include non----voting shares voting shares voting shares voting shares in Index Market Cap calculation in Index Market Cap calculation in Index Market Cap calculation in Index Market Cap calculation

The Colombo Stock Exchange (CSE) announces the inclusion of non-voting shares which are listed and traded on the exchange in its Index

Market Capitalization (IMC) calculation. Including non-voting shares in the calculation of indices is seen as a common practice internationally, and is carried out by a number of leading exchanges and index providers globally. Non-voting shares are eligible for inclusion in the calculation of Domestic market capitalization according to the statistical definition of the World Federation of Exchanges. Accordingly, with effect from 19th June 2017, the All Share Price Index (ASPI) will include the non-voting shares currently listed on the CSE. The non-voting shares listed by the respective constituents of the S&P SL 20 Index are set to be included in the S&P SL 20 Index, provided that they meet relevant liquidity requirements.

NAME OF DIRECTOR අධ&Hෂකෙ3 නම -bg<Gfi<!ohbI

DESIGNATION

තන�ර Hkuq

COMPANY


EFFECTIVE DATE

වලංY 4නය osz<ZhcbiGl<!kqgkq

Dr. M. P. Dissanayake Executive Director Aitken Spence PLC With immediate effect

Mr. A. V. H. Silva Director/Chief Executive Officer Bimputh Finance PLC 28-04-2017

Mr, A. R. Rasiah Non-Executive Director Ceylon Cold Stores PLC 07-06-2017

BANKS FINANCE AND INSURANCEMAIN BOARD

DIRI SAVI BOARD

A I A INSURANCE

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB[NON-VOTING]

CENTRAL FINANCE

CEYLINCO INS.

CEYLINCO INS.[NON-VOTING]

COMMERCIAL BANK

COMMERCIAL BANK[RIGHTS]

COMMERCIAL BANK[RIGHTS]

COMMERCIAL BANK[NON-VOTING]DFCC BANK PLC

FIRST CAPITAL

HDFC

HNB

HNB[NON-VOTING]

HNB ASSURANCE

JANASHAKTHI INS.

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NAT. DEV. BANK

NATION LANKA

NATIONS TRUST

PAN ASIA

PEOPLE'S INS

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING[NON-VOTING]

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK[NON-VOTING]

SINGER FINANCE

THE FINANCE CO.

THE FINANCE CO.[NON-VOTING]UNION ASSURANCE

UNION BANK

VALLIBEL FINANCE

ABANS FINANCIAL

AMANA BANK

AMANA LIFE

AMANA TAKAFUL

AMF CO LTD

ARPICO INSURANCE

BIMPUTH FINANCE

331.60

66.70

179.00

1.60

7.70

74.20

64.50

92.60

1,504.10

850.00

135.00

19.50

15.00

105.90

130.00

26.40

46.00

238.00

195.10

65.30

15.80

42.00

130.20

102.20

14.60

146.30

1.20

80.50

19.50

20.90

18.80

18.50

0.80

0.30

296.80

111.40

89.70

57.50

20.70

5.20

2.50

155.20

15.80

69.20

30.10

3.60

1.50

1.00

459.90

17.50

47.50

331.60

67.80

179.00

1.70

8.00

74.00

63.50

92.50

1,500.10

850.00

136.00

21.10

15.50

107.00

128.50

26.10

45.00

239.50

193.40

63.00

15.80

42.50

141.20

102.40

14.50

146.50

1.20

80.50

19.50

20.80

20.50

18.30

0.80

0.30

297.10

108.50

90.90

56.80

20.50

5.10

2.40

155.20

15.70

70.00

31.00

3.60

1.40

0.90

459.90

19.90

49.80

345.00

69.00

178.40

1.70

8.00

75.00

64.60

93.00

1,550.00

909.90

138.00

25.00

16.00

107.00

130.00

26.50

46.00

241.00

195.00

64.00

15.90

44.00

145.00

104.00

14.70

146.50

1.30

81.00

19.60

21.00

21.00

18.50

0.90

0.40

299.50

113.50

91.00

57.90

21.00

5.30

2.50

155.20

16.00

70.90

32.00

3.70

1.50

1.00

412.00

20.00

49.90

325.10

65.00

170.00

1.60

7.50

72.80

63.00

92.00

1,500.00

909.90

133.00

19.10

14.50

105.10

128.10

25.90

44.10

238.00

192.50

61.10

15.60

42.00

130.00

97.50

14.20

143.00

1.10

79.00

19.30

20.70

18.50

18.10

0.70

0.30

295.00

108.10

89.00

56.70

20.40

5.10

2.30

154.50

15.60

68.50

29.10

3.50

1.40

0.90

412.00

18.70

46.70

9

206

6

43

36

35

30

58

5

1

263

410

247

101

41

97

14

61

40

8

103

10

176

271

80

61

57

43

86

68

105

73

214

27

156

96

21

64

116

8

65

4

119

124

31

61

5

27

1

32

16

26

146,564

64

872,681

10,861

26,588

29,225

106,290

1,300

1

425,924

2,334,736

395,093

369,720

8,103

139,218

7,514

78,504

35,969

977

384,401

32,140

571,008

316,954

314,134

28,758

805,710

28,271

293,967

193,774

118,043

209,754

8,728,639

1,707,533

507,859

209,311

43,876

102,599

139,043

1,532

304,228

35

184,940

95,255

12,631

211,937

222

342,534

5

59,353

5,512

8,890.10

9,921,964.50

11,096.40

1,398,280.10

83,308.50

1,969,281.50

1,873,224.20

9,837,638.40

1,950,093.90

909.90

57,304,752.60

47,071,853.10

6,002,679.20

39,515,933.40

1,042,948.10

3,648,575.30

338,807.50

18,704,691.90

6,964,404.60

60,317.00

6,031,302.90

1,360,900.00

77,876,841.80

32,132,038.60

4,558,087.20

4,178,784.70

965,068.70

2,275,758.50

5,721,161.00

4,066,597.60

2,312,230.20

3,819,749.30

6,982,650.90

512,260.20

151,366,992.90

22,946,921.60

3,939,941.20

5,853,154.00

2,888,521.20

7,828.30

715,997.60

5,410.30

2,924,815.90

6,638,607.60

385,152.10

755,983.90

312.90

320,648.10

2,060.00

1,154,793.90

261,660.40

354.90

1,300.00

218.00

1.70

13.50

88.50

79.00

243.00

1,720.00

938.00

151.90

25.50

25.00

120.00

140.00

34.80

58.50

242.00

203.90

70.00

18.70

53.70

145.00

109.90

16.50

175.10

2.10

85.00

27.20

23.70

25.00

19.50

0.90

0.40

300.00

131.00

101.00

69.00

23.50

9.30

4.20

165.00

17.60

71.80

58.50

4.70

1.90

1.30

500.00

20.00

70.00

250.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

0.00

700.00

120.10

18.60

14.50

102.30

110.00

18.40

34.00

206.00

0.00

52.00

14.70

38.10

116.00

59.00

10.60

126.90

0.90

71.20

14.80

16.20

9.40

15.30

0.40

0.20

227.60

95.20

83.50

51.50

16.60

4.60

1.80

127.00

13.10

55.20

23.00

3.40

1.10

0.60

400.00

11.30

40.00

Company Name Prv. Week'sClose Price

(Rs.)

Cur. Week'sClose Price

(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

1.10

0.00

0.10

0.30

(0.20)

(1.00)

(0.10)

(4.00)

0.00

1.00

1.60

0.50

1.10

(1.50)

(0.30)

(1.00)

1.50

(1.70)

(2.30)

0.00

0.50

11.00

0.20

(0.10)

0.20

0.00

0.00

0.00

(0.10)

1.70

(0.20)

0.00

0.00

0.30

(2.90)

1.20

(0.70)

(0.20)

(0.10)

(0.10)

0.00

(0.10)

0.80

0.90

0.00

(0.10)

(0.10)

0.00

2.40

2.30

Change in Price During

the week(Rs.)

Price changes during the week 05-06-2017 to 09-06-2017

iud.fï ku fmr i;sfha iudma; ñ,

fï i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=<§ ñ, fjkia ùu

.kqfokq m%udKh

fldgia m%udKh

msßjegqu i;s 52 ;=< by<u ñ,

i;s 52 ;=<wju ñ,

fk;gdp ngaH Kd;ida thu ,Wjp epiwT

tpiy

,t;thu ,WjpepiwT tpiy

caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT

Gus;T 52thu caH tpiy

52thu Fiwe;jtpiy

i;sh ;=< ñ, fjkiaùï

thuj;Jf;fhd tpiy mirTfs;

18

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING

CHEMICALS AND PHARMACEUTICALS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

BRAC LNKA FNANCE

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

Softlogic Life

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

BAIRAHA FARMS

CARGILLS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOOD

DILMAH CEYLON

HARISCHANDRA

KOTMALE HOLDINGS

LION BREWERY

LMF

NESTLE

RENUKA AGRI

RENUKA FOODS

RENUKA FOODS[NON-VOTING]TEA SMALLHOLDER

THREE ACRE FARMS

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA[NON-VOTING]

RAIGAM SALTERNS

ACCESS ENG SL

DOCKYARD

LANKEM DEV.

MTD WALKERS

CHEMANEX

CIC

CIC[NON-VOTING]

63.20

14.00

44.70

3.00

3.50

13.60

11.90

13.90

5.30

35.50

27.50

22.50

46.80

0.70

1.30

162.10

211.00

993.30

914.50

359.90

600.40

2,800.40

240.90

425.00

120.80

2,149.20

3.10

20.00

18.00

35.00

118.80

6.10

153.00

2.70

1.50

2.60

25.90

88.00

3.10

39.30

64.00

81.00

59.40

64.90

12.80

44.50

3.10

3.50

13.10

12.30

13.00

5.00

37.00

27.50

22.40

43.00

0.80

1.20

160.20

210.00

976.20

850.20

359.90

600.40

1,637.40

226.00

410.00

124.00

2,100.00

3.00

19.80

17.50

34.00

117.00

5.80

155.00

2.40

1.40

2.60

25.90

86.90

3.10

40.00

61.00

80.00

59.10

65.20

12.90

44.70

3.10

3.60

14.90

12.40

13.90

5.20

39.50

28.00

22.50

51.90

0.80

1.30

165.00

212.00

1,000.00

920.00

374.90

639.90

2,795.00

241.00

425.00

124.00

2,139.00

3.10

20.00

18.00

35.00

121.50

6.30

155.00

2.70

1.50

2.80

26.00

87.50

3.20

40.80

61.00

81.90

60.00

52.50

12.50

42.80

3.00

3.40

13.10

11.50

13.00

5.00

36.40

27.00

21.00

43.00

0.70

1.20

158.80

209.90

976.00

850.00

340.00

639.80

1,610.00

225.10

410.00

120.00

2,100.00

3.00

19.50

17.50

34.00

116.00

5.60

149.50

2.40

1.40

2.50

25.70

85.20

2.90

39.30

60.30

79.90

59.10

12

11

95

22

92

11

121

68

51

73

5

26

7

72

43

43

36

35

173

6

5

124

31

17

9

19

69

9

5

33

44

86

24

28

25

53

169

65

76

71

2

23

18

804

2,112

61,261

57,469

526,346

3,527

53,335

54,207

164,686

571,913

2,106

30,350

3,162

872,917

162,759

4,146

184,103

16,123

1,472,936

34

7

543

454

19,389

5,035

2,099

551,800

4,002

1,601

16,870

7,008

355,178

1,267

101,330

180,505

515,752

222,929

35,726

317,574

245,244

300

16,151

11,084

50,022.00

26,524.60

2,687,645.50

175,957.20

1,842,060.70

47,190.10

647,276.80

706,691.30

824,124.30

21,187,231.30

57,989.50

669,768.50

136,029.90

614,841.60

198,132.00

664,205.50

38,717,375.60

16,096,355.50

1,252,185,688.10

11,634.90

4,479.00

985,757.40

104,589.80

8,213,999.60

623,712.00

4,407,939.00

1,655,410.00

78,234.30

28,518.00

573,666.40

825,914.80

2,087,196.00

191,351.10

257,441.50

252,764.10

1,371,070.40

5,774,938.50

3,079,099.70

955,385.40

9,807,024.10

18,160.00

1,300,091.40

663,674.70

103.90

14.90

77.00

4.00

3.60

19.30

21.00

21.00

6.30

44.90

35.00

24.90

57.40

2.30

2.00

198.00

220.50

1,134.50

1,000.00

444.90

850.00

3,000.00

310.00

509.90

135.00

2,410.00

3.50

23.60

21.40

36.00

152.00

8.70

175.00

4.40

2.60

3.00

27.70

110.00

5.40

48.00

67.50

105.00

81.90

9.10

9.10

39.00

2.40

1.90

11.10

9.00

10.40

4.60

29.00

24.00

18.60

28.00

0.40

0.60

150.00

150.00

797.00

486.00

300.00

565.00

1,610.00

0.00

0.00

100.00

1,930.10

2.60

16.70

14.30

20.00

115.10

3.80

142.00

1.70

1.00

1.80

21.70

65.30

2.20

32.50

53.10

79.90

59.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

1.70

(1.20)

(0.20)

0.10

0.00

(0.50)

0.40

(0.90)

(0.30)

1.50

0.00

(0.10)

(3.80)

0.10

(0.10)

(1.90)

(1.00)

(17.10)

(64.30)

0.00

0.00

(1163.00)

(14.90)

(15.00)

3.20

(49.20)

(0.10)

(0.20)

(0.50)

(1.00)

(1.80)

(0.30)

2.00

(0.30)

(0.10)

0.00

0.00

(1.10)

0.00

0.70

(3.00)

(1.00)

(0.30)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



19


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

HAYCARB

LANKEM CEYLON

MORISONS

MULLERS

UNION CHEMICALS

PC PHARMA

STANDARD CAPITAL

AITKEN SPENCE

C T HOLDINGS

CARSONS

DUNAMIS CAPITAL

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

MELSTACORP

RICHARD PIERIS

SOFTLOGIC

SUNSHINE HOLDING

ADAM CAPITAL

ADAM INVESTMENTS

BROWNS CAPITAL

BROWNS INVSTMNTS

TAPROBANE

VALLIBEL ONE

CEYLON LEATHER

HAYLEYS FABRIC

ODEL PLC

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

160.00

54.00

400.10

1.10

600.00

0.20

78.70

70.30

163.50

160.30

22.00

6.70

22.20

281.00

128.40

169.50

66.10

9.70

12.90

62.90

0.90

0.60

3.80

2.70

4.30

18.70

66.10

15.80

24.00

39.50

59.20

61.50

21.20

9.10

36.00

16.40

10.20

93.10

20.50

48.00

6.00

11.50

162.00

51.50

425.80

1.20

600.00

0.20

78.70

68.30

160.00

153.70

23.00

7.00

22.00

280.60

139.50

168.00

65.50

9.70

12.90

61.90

0.80

0.60

3.60

2.70

4.60

20.40

69.40

15.60

23.30

39.50

59.00

61.50

20.00

8.50

35.00

22.30

10.10

90.00

20.90

48.00

6.00

11.50

165.00

56.00

450.00

1.20

625.00

0.20

78.30

69.20

164.00

161.00

23.00

7.10

22.20

285.00

139.50

171.00

66.50

9.80

13.50

62.30

0.90

0.70

3.80

3.00

4.70

20.70

69.90

16.00

25.50

40.50

59.80

63.00

21.50

9.40

36.00

28.00

10.50

94.50

20.90

50.00

6.10

11.60

160.00

51.00

420.00

1.10

625.00

0.10

65.10

67.00

156.10

153.20

22.90

6.70

22.00

280.00

127.00

168.00

65.10

9.60

12.10

61.00

0.70

0.50

3.30

2.50

4.40

18.80

66.50

15.50

23.10

39.50

57.50

61.00

20.00

8.50

35.00

16.90

9.90

90.00

20.00

50.00

5.90

11.20

21

11

12

11

1

29

3

67

20

21

7

305

26

36

187

355

43

127

132

18

156

228

1,362

1,123

24

501

3

130

26

28

59

5

28

39

18

643

106

36

11

3

37

35

16,170

1,547

535

41,064

2

448,470

14

39,735

48,049

717

7,930

11,742,361

42,250

9,836

547,033

2,386,925

16,886

656,779

325,976

13,741

3,563,460

4,763,233

24,795,709

26,032,794

64,864

732,110

133

262,090

7,843

42,909

15,843

11

20,660

43,108

3,551

475,733

121,631

3,501

17,378

5

24,610

54,609

2,619,340.00

80,062.60

227,814.00

45,461.80

1,250.00

88,690.40

1,043.40

2,706,285.00

7,704,031.10

112,701.10

182,147.00

82,142,106.90

929,750.00

2,761,185.10

74,160,067.00

405,829,847.50

1,106,948.60

6,371,278.50

4,187,608.60

851,151.10

2,850,811.60

2,856,654.50

88,135,033.30

73,347,014.80

300,950.40

14,653,520.70

9,228.70

4,129,535.40

186,111.80

1,716,782.40

921,947.20

677.10

426,610.00

368,304.60

125,737.80

11,459,476.90

1,258,280.20

317,550.60

360,258.70

250.00

147,490.20

623,773.70

174.90

88.00

450.00

1.40

650.00

0.40

100.00

80.00

170.00

265.00

29.70

7.30

24.50

309.00

139.50

171.00

69.50

9.80

15.20

64.90

2.10

2.70

3.90

3.00

5.40

22.90

79.80

20.70

27.00

60.90

63.00

73.00

34.00

15.00

48.90

28.00

12.90

122.00

24.50

71.80

8.70

12.90

140.00

40.00

321.00

0.90

500.00

0.10

54.00

55.00

114.00

150.10

0.00

5.60

17.50

255.00

85.00

133.90

54.90

7.50

11.70

0.00

0.70

0.50

0.80

1.20

3.20

16.20

50.10

13.20

19.00

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

90.00

17.00

41.90

4.70

9.80


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

2.00

(2.50)

25.70

0.10

0.00

0.00

0.00

(2.00)

(3.50)

(6.60)

1.00

0.30

(0.20)

(0.40)

11.10

(1.50)

(0.60)

0.00

0.00

(1.00)

(0.10)

0.00

(0.20)

0.00

0.30

1.70

3.30

(0.20)

(0.70)

0.00

(0.20)

0.00

(1.20)

(0.60)

(1.00)

5.90

(0.10)

(3.10)

0.40

0.00

0.00

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



20

HOTELS AND TRAVELS

HEALTH CARE

INVESTMENT TRUSTS

INFORMATION TECHNOLOGY

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

DIRI SAVI BOARD

DEFAULT

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTL

RENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS[NON-VOTING]SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

BANSEI RESORTS

BERUWALA RESORTS

CITRUS HIKKADUWA

CITRUS KALPITIYA

CITRUS WASKADUWA

FORTRESS RESORTS

MARAWILA RESORTS

PEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ASIRI

ASIRI SURG

DURDANS

DURDANS[NON-VOTING]

LANKA HOSPITALS

NAWALOKA

SINGHE HOSPITALS

ASCOT HOLDINGS

CEYLON GUARDIAN

CEYLON INV.

CFI

LANKA CENTURY

LEE HEDGES

RENUKA HOLDINGS

RENUKA HOLDINGS[NON-VOTING]

CIT

GUARDIAN CAPITAL

E - CHANNELLING

PC HOUSE

16.50

19.60

1,567.40

31.10

282.10

23.90

20.50

54.00

22.40

64.00

1.30

8.60

1.10

17.20

3.50

4.20

13.30

2.40

33.90

21.60

23.20

87.20

25.00

10.30

95.00

82.00

63.90

4.60

1.90

29.30

108.00

49.00

81.10

12.10

74.60

26.90

18.70

92.00

37.00

6.10

0.10

16.10

20.00

1,567.40

33.60

299.80

23.50

18.70

54.00

22.60

60.00

1.30

8.50

1.00

14.90

3.50

4.00

14.00

2.30

32.00

21.60

23.60

87.20

24.70

10.00

95.00

82.00

64.00

4.60

1.90

29.80

100.20

47.80

81.10

12.30

72.80

26.50

18.00

88.00

36.40

6.10

0.10

16.60

20.00

1,600.00

40.00

303.90

26.50

18.70

55.00

23.20

64.60

1.40

8.70

1.20

15.00

3.70

4.30

14.00

2.40

34.00

22.00

27.60

89.90

25.10

10.30

99.00

83.50

64.00

4.70

1.90

31.50

108.50

49.00

88.00

12.40

77.50

26.90

19.10

88.00

39.00

6.20

0.20

16.10

20.00

1,550.10

30.10

285.00

23.50

18.60

53.50

22.00

60.00

1.20

8.50

1.00

13.40

3.30

4.00

13.00

2.30

32.00

20.50

23.10

89.90

24.50

9.90

98.00

83.50

60.70

4.60

1.90

28.00

100.20

47.70

87.90

11.90

72.60

26.10

18.00

88.00

36.20

5.90

0.10

50

7

9

270

34

10

4

3

33

10

103

5

32

12

240

40

9

21

44

8

66

2

11

46

2

1

46

23

1

77

2

89

4

63

37

25

17

8

20

39

33

104,015

705

54

84,459

692

390

1,601

1,007

24,733

3,534

1,935,236

1,708

163,356

1,021

760,239

251,540

6,767

233,160

3,607

211

7,656

2

2,146

126,823

93

1

30,861

65,587

500

49,660

500

76,457

56

225,363

3,500

59,776

23,188

275

2,562

42,150

388,287

1,713,455.80

14,100.00

86,050.60

3,078,553.00

204,369.60

9,183.00

29,928.60

54,382.00

556,583.80

214,358.00

2,504,891.00

14,522.00

178,346.70

15,127.70

2,659,779.20

1,009,145.50

88,772.60

556,344.00

115,628.10

4,561.50

197,269.40

179.80

53,102.00

1,279,127.40

9,203.00

83.50

1,956,413.10

301,848.70

950.00

1,473,346.50

52,590.00

3,707,273.30

4,927.90

2,728,679.70

261,277.80

1,581,580.90

419,324.60

24,200.00

94,144.20

254,757.60

38,929.20

18.00

25.00

1,700.00

40.00

372.50

30.50

25.00

74.90

31.20

73.10

3.00

11.90

1.60

18.00

5.60

7.30

16.20

3.10

39.10

31.80

34.40

96.00

32.50

14.40

110.00

85.00

76.00

5.00

2.30

48.40

150.00

61.00

94.00

13.80

449.00

27.00

23.70

109.90

47.50

10.10

0.20

14.80

18.00

1,310.00

23.50

270.00

21.80

16.60

48.10

20.00

50.00

1.10

7.10

0.90

11.00

2.30

2.90

11.50

2.00

27.50

16.30

19.60

70.00

23.80

9.10

75.00

60.20

58.00

4.00

1.40

21.10

89.00

39.10

65.00

9.80

55.00

17.10

13.30

75.00

26.00

5.40

0.10


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(0.40)

0.40

0.00

2.50

17.70

(0.40)

(1.80)

0.00

0.20

(4.00)

0.00

(0.10)

(0.10)

(2.30)

0.00

(0.20)

0.70

(0.10)

(1.90)

0.00

0.40

0.00

(0.30)

(0.30)

0.00

0.00

0.10

0.00

0.00

0.50

(7.80)

(1.20)

0.00

0.20

(1.80)

(0.40)

(0.70)

(4.00)

(0.60)

0.00

0.00


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



21

LAND AND PROPERTY

MANUFACTURING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

KELSEY

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

SERENDIB ENG.GRP

HUEJAY

ABANS

ACL

ACL PLASTICS

ACME

ALUFAB

CENTRAL IND.

CHEVRON

DANKOTUWA PORCEL

DIPPED PRODUCTS

GRAIN ELEVATORS

HAYLEYS FIBRE

KELANI CABLES

KELANI TYRES

LANKA ALUMINIUM

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LAXAPANA

PIRAMAL GLASS

PRINTCARE PLC

REGNIS

RICH PIERIS EXP

ROYAL CERAMIC

SIERRA CABL

SINGER IND.

SWADESHI

SWISSTEK

TEEJAY LANKA

TOKYO CEMENT

TOKYO CEMENT[NON-VOTING]

47.00

87.20

7.00

26.60

74.00

14.90

59.00

49.90

20.00

90.00

8.40

14.80

14.60

55.00

8.60

9.00

42.10

103.10

58.60

171.40

5.60

31.00

46.00

166.80

8.50

95.00

68.70

84.00

115.20

57.50

83.00

124.00

105.00

103.00

12.00

6.20

30.80

163.00

223.00

128.70

3.40

156.10

13,500.00

74.90

41.30

63.50

57.30

47.30

86.10

7.00

26.00

73.10

14.80

59.00

49.80

19.80

93.00

8.40

15.10

14.80

55.00

9.00

8.80

42.10

97.00

58.50

169.30

5.40

31.20

46.00

168.00

8.50

100.00

67.50

80.60

119.00

56.70

84.00

124.00

106.00

103.00

11.80

6.30

32.60

159.00

225.90

129.90

3.30

160.00

13,500.00

74.10

41.00

65.80

58.00

49.90

90.00

7.10

26.90

75.00

15.70

58.90

49.90

20.00

93.00

8.50

15.30

16.00

59.00

9.20

9.00

42.50

103.00

59.90

171.90

5.70

31.20

47.50

169.00

8.60

100.00

69.90

85.80

119.00

58.50

89.40

130.00

109.90

104.80

12.50

6.30

32.70

162.50

226.00

130.00

3.40

160.00

10,151.00

75.00

41.40

67.00

59.90

47.00

85.00

6.60

26.00

73.10

14.70

58.90

46.50

19.70

85.20

8.30

14.30

14.80

55.00

8.90

8.20

42.50

97.00

58.00

168.00

5.40

30.10

45.00

166.00

8.10

95.00

67.40

80.40

115.10

56.00

83.10

130.00

105.00

103.00

11.80

6.20

30.10

159.00

219.00

128.10

3.20

159.00

10,150.10

73.50

41.00

64.00

57.00

42

10

27

14

5

98

1

16

68

14

28

192

74

3

31

21

1

11

54

33

41

39

86

188

99

76

142

45

16

24

26

2

8

22

110

72

21

16

52

42

50

4

7

51

158

123

159

8,634

411

17,776

1,738

1,251

187,321

1

4,861

95,571

8,520

48,750

487,711

78,160

506

567,502

14,361

3

3,040

52,907

3,666

57,911

20,416

59,157

130,930

175,255

91,085

106,236

9,431

20,648

9,929

22,261

2

8,623

20,110

65,324

1,479,637

3,548

1,915

25,960

59,401

669,658

12,563

16

110,425

332,762

1,518,317

5,020,508

406,828.50

35,380.00

122,509.60

45,299.70

93,635.00

2,813,649.40

58.90

232,800.30

1,903,640.00

788,964.50

407,599.20

7,273,045.40

1,188,988.00

27,854.00

5,107,019.10

121,523.00

127.50

295,046.50

3,083,103.10

623,902.40

319,791.30

622,729.00

2,735,432.50

21,859,307.10

1,476,230.70

8,931,431.20

7,234,412.80

783,317.20

2,455,693.80

562,524.30

1,871,310.40

260.00

922,411.90

2,077,376.30

794,948.40

9,286,377.80

108,194.20

306,897.50

5,772,899.60

7,660,825.50

2,206,881.30

2,010,047.00

162,402.50

8,183,086.60

13,660,158.60

97,712,942.90

291,177,341.60

60.00

115.00

12.00

31.50

95.00

17.00

60.90

61.00

24.40

115.00

9.00

16.70

17.20

74.80

9.30

9.20

62.00

135.00

120.20

237.00

8.00

53.90

117.50

337.00

9.20

102.00

98.40

104.50

145.00

72.80

100.00

144.00

119.50

119.50

13.60

6.30

42.90

173.20

250.00

130.00

3.80

204.00

15,000.00

76.00

47.80

78.00

69.00

42.00

75.40

5.10

22.20

63.10

11.00

34.50

45.10

19.20

69.00

8.30

11.50

12.30

42.10

6.20

5.00

27.00

85.10

52.70

165.00

4.30

25.50

41.10

149.00

5.30

74.00

63.30

56.00

101.00

52.20

60.00

108.90

95.00

92.00

7.70

5.00

27.00

131.50

200.00

110.00

2.90

120.00

10,150.10

60.00

34.80

39.50

34.50


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.30

(1.10)

0.00

(0.60)

(0.90)

(0.10)

0.00

(0.10)

(0.20)

3.00

0.00

0.30

0.20

0.00

0.40

(0.20)

0.00

(6.10)

(0.10)

(2.10)

(0.20)

0.20

0.00

1.20

0.00

5.00

(1.20)

(3.40)

3.80

(0.80)

1.00

0.00

1.00

0.00

(0.20)

0.10

1.80

(4.00)

2.90

1.20

(0.10)

3.90

0.00

(0.80)

(0.30)

2.30

0.70


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



22

MANUFACTURING

MOTORS

OIL PALMS

POWER AND ENERGY

PLANTATIONS

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

BPPL HOLDINGS

BLUE DIAMONDS

BLUE DIAMONDS[NON-VOTING]LANKA CEMENT

C M HOLDINGS

DIMO

LANKA ASHOK

SATHOSA MOTORS

UNITED MOTORS

BUKIT DARAH

GOOD HOPE

LANKA IOC

LAUGFS GAS

LAUGFS GAS[NON-VOTING]

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

MACKWOODS ENERGY

BALANGODA

BOGAWANTALAWA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

MADULSIMA

MALWATTE

MALWATTE[NON-VOTING]

MASKELIYA

NAMUNUKULA

TALAWAKELLE

WATAWALA

ELPITIYA

HAPUGASTENNE

UDAPUSSELLAWA

5.10

23.10

16.60

13.80

1.40

0.50

5.60

79.00

560.00

1,238.70

310.00

79.90

260.30

1,550.00

31.40

27.50

24.60

6.30

3.00

19.40

7.70

5.30

3.00

15.20

13.40

24.60

41.50

70.20

93.60

15.90

7.50

4.10

3.90

11.70

86.20

47.40

33.40

29.00

26.80

28.80

5.10

23.20

16.50

14.50

1.40

0.50

5.50

80.00

550.00

1,238.70

310.00

79.00

269.20

1,550.00

31.40

27.70

24.80

6.70

3.00

19.50

7.50

5.20

2.90

14.90

13.60

25.00

41.70

67.90

93.50

15.20

7.40

4.10

3.80

11.50

87.00

46.50

32.90

28.50

27.00

28.00

5.10

23.40

17.00

14.90

1.50

0.60

5.50

80.00

565.00

1,298.00

314.00

79.80

270.00

1,500.00

32.40

28.00

24.90

6.80

3.10

21.00

7.90

5.40

3.00

15.80

13.80

25.60

41.90

70.60

95.00

16.60

7.70

4.20

3.90

11.80

97.00

47.50

33.50

29.00

27.20

29.00

5.10

23.20

16.40

13.90

1.30

0.40

5.50

80.00

548.00

1,120.00

310.00

78.00

252.00

1,499.90

31.30

27.30

24.50

6.30

3.00

19.30

7.50

5.10

2.70

14.20

13.30

23.60

41.40

67.80

86.00

15.20

7.30

4.00

3.80

11.50

84.00

46.00

32.10

28.10

27.00

28.00

2

73

11

226

101

24

10

2

42

4

7

39

23

5

126

96

20

62

25

15

258

26

93

115

20

59

5

33

29

68

19

49

5

31

23

77

46

16

2

6

510

249,327

7,292

6,041,150

743,775

277,894

11,601

350

659

25

1,004

16,307

498

38

146,557

56,398

4,136

88,719

254,553

17,975

2,569,512

32,172

291,262

72,045

60,242

509,206

178

9,143

6,104

170,342

2,553

103,118

10,022

48,946

2,600

89,072

35,782

1,156

1,016

5,460

2,601.00

5,804,193.90

120,633.50

85,615,174.30

1,023,382.70

138,943.20

63,805.50

28,000.00

364,023.10

28,356.00

311,256.00

1,290,412.90

132,160.00

56,999.70

4,657,102.50

1,553,470.00

101,863.30

578,586.00

765,473.00

349,760.30

19,529,263.70

167,930.80

825,098.00

1,078,519.30

814,255.80

12,724,426.10

7,426.70

627,563.00

568,741.80

2,791,161.50

19,234.70

416,632.20

38,085.60

565,192.10

230,302.60

4,192,239.60

1,179,693.60

33,087.50

27,432.20

153,084.50

6.80

24.30

18.20

14.90

2.90

1.00

8.30

104.00

749.00

1,548.00

349.70

99.80

350.00

1,800.00

42.90

41.00

38.80

7.60

3.50

24.50

9.70

6.10

4.00

17.50

14.50

26.10

42.00

72.00

97.20

20.00

8.60

4.60

4.20

12.40

99.50

50.00

34.80

30.50

29.30

30.90

4.20

16.70

11.00

12.00

0.70

0.30

4.00

69.00

540.00

1,000.00

280.00

74.00

241.00

1,100.10

27.70

26.90

24.00

4.80

2.50

18.00

6.90

0.00

2.30

10.60

7.60

15.00

27.40

45.00

48.70

8.80

4.70

2.50

2.50

6.00

63.10

29.50

17.70

16.00

14.60

16.20


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

0.00

0.10

(0.10)

0.70

0.00

0.00

(0.10)

1.00

(10.00)

0.00

0.00

(0.90)

8.90

0.00

0.00

0.20

0.20

0.40

0.00

0.10

(0.20)

(0.10)

(0.10)

(0.30)

0.20

0.40

0.20

(2.30)

(0.10)

(0.70)

(0.10)

0.00

(0.10)

(0.20)

0.80

(0.90)

(0.50)

(0.50)

0.20

(0.80)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



23

PLANTATIONS

STORES AND SUPPLIES

SERVICES

TELECOMMUNICATIONS

TRADING

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

AGALAWATTE

COLOMBO CITY

E B CREASY

GESTETNER

CEYLON PRINTERS

KALAMAZOO

LAKE HOUSE PRIN.

PARAGON

ASIA SIYAKA

CEYLON TEA BRKRS

JOHN KEELLS

DIALOG

SLT

BROWNS

C.W.MACKIE

CFT

EASTERN MERCHANT

OFFICE EQUIPMENT

RADIANT GEMS

SINGER SRI LANKA

TESS AGRO

TESS AGRO[NON-VOTING]

19.60

940.40

1,456.10

113.00

85.10

746.70

145.00

75.00

2.50

4.00

65.20

11.70

33.00

99.60

55.20

5.70

8.10

57.80

25.00

48.20

1.50

1.30

18.20

1,049.40

1,215.00

113.00

89.00

750.40

145.00

59.60

2.40

4.00

65.00

11.80

32.00

93.00

55.50

5.40

7.50

59.90

23.70

48.00

1.40

1.20

19.00

1,050.00

1,216.10

119.80

90.00

1,000.00

145.00

74.10

2.60

4.20

65.50

12.00

33.00

99.30

56.90

5.80

8.00

60.00

25.00

49.80

1.50

1.40

18.00

900.00

1,215.00

117.80

88.80

684.50

145.00

57.00

2.40

3.90

64.90

11.70

31.50

93.00

55.50

5.40

7.20

56.10

22.10

48.00

1.40

1.20

4

167

6

2

12

567

1

9

76

11

5

45

57

7

11

34

96

10

10

27

73

36

312

7,054

415

5

465

3,644

1

182

1,579,829

55,150

1,770

2,781,987

27,064

2,606

6,270

77,680

231,144

505

1,798

13,042

899,901

315,696

5,666.00

7,266,726.10

504,229.10

597.00

41,395.80

2,935,324.80

145.00

11,208.90

3,930,079.50

220,252.00

115,048.00

33,103,680.70

878,304.10

248,577.00

348,017.60

429,151.80

1,750,835.30

30,245.20

42,837.90

626,430.80

1,263,352.00

406,609.40

24.00

1,075.00

1,499.00

130.00

130.00

2,500.00

149.40

93.00

2.80

4.50

74.90

12.30

42.00

104.90

62.50

7.00

9.10

100.00

36.80

149.90

1.70

1.50

16.10

600.00

950.10

90.50

49.00

600.00

104.10

46.00

1.90

3.20

51.00

10.10

31.50

68.00

47.00

4.00

4.80

46.20

20.00

45.00

0.90

0.80


(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Share Volume

(No.)

Turnover (Rs.)

52 Week Highest

Price(Rs.)

52 Week Lowest

Price(Rs.)

(1.40)

109.00

(241.10)

0.00

3.90

3.70

0.00

(15.40)

(0.10)

0.00

(0.20)

0.10

(1.00)

(6.60)

0.30

(0.30)

(0.60)

2.10

(1.30)

(0.20)

(0.10)

(0.10)


the week(Rs.)




by<u ñ,

my<u ñ,


.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=<wju ñ,


tpiy


caHe;j tpiy

Fiwe;j tpiy

thuj;jpd; tpiy mirT

tpahghu msTfs;

gq;Ffspd; msT


52thu Fiwe;jtpiy



24

All Share Index

05-06-2017 06-06-2017 07-06-2017 09-06-2017

6,676.32 6,669.53 6,664.00 6,668.96

Price Index by Sector - Closing Index for the week /







HEALTH CARE

HOTELS AND TRAVELS


INVESTMENT TRUSTS

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

16,697.98 16,691.03 16,768.41 16,907.95

23,591.47 23,578.51 23,289.67 23,193.33

6,600.55 6,573.57 6,552.47 6,563.25

2,643.49 2,627.68 2,628.98 2,642.48

1,798.00 1,796.35 1,803.95 1,800.01

988.07 954.57 951.39 948.10

964.11 961.74 957.51 957.03

3,027.24 3,030.65 3,024.64 3,021.46

34.99 34.99 35.55 35.55

13,005.24 12,954.13 12,987.99 12,594.91

626.97 625.02 626.04 626.51

4,509.24 4,518.41 4,537.08 4,551.44

15,003.34 14,960.90 14,967.97 14,948.45

64,204.88 64,204.88 63,371.81 65,264.08

890.70 891.69 889.70 885.69

135.16 135.39 134.35 134.22

22,755.58 21,690.15 21,384.96 21,309.05

26,812.82 26,967.11 27,319.92 27,581.19

173.97 172.86 173.06 172.05

18,007.32 17,941.32 17,936.28 17,802.08

52 Week High

17,002.26

24,238.92

7,488.49

2,855.53

1,803.95

1,018.82

1,161.78

3,167.38

55.05

15,256.54

705.07

4,684.16

18,034.04

78,370.99

920.88

172.38

22,755.58

29,541.52

184.96

18,435.82

6,729.66 5,974.94

14,504.04

20,771.37

6,062.41

2,333.20

1,497.64

787.02

932.26

2,896.08

32.21

10,653.09

580.22

4,010.73

14,196.23

63,371.81

613.07

126.86

15,813.97

23,864.91

162.73

14,534.30

52 Week Low

09-06-2017 02-06-2017 26-05-2017 19-05-2017 10-06-2016 12-06-2015

3,484,060,165.50 4,134,876,373.60 5,333,158,179.00 4,638,989,370.00 2,065,491,629.20 3,782,828,488.20Total Turnover (Rs.)

139,449,562 229,864,278 116,926,242 245,356,101 149,795,206 108,996,588Share Volume (No.)

19,223 25,613 22,868 32,040 20,033 29,742Trades (No.)

4 5 5 5 5 5Market Days

Trading figures for the last four weeks and previous 2 years

871,015,041.38 826,975,274.72 1,066,631,635.80 927,797,874.00 413,098,325.84 756,565,697.64Total Turnover (Rs.)

34,862,391 45,972,856 23,385,248 49,071,220 29,959,041 21,799,318Share Volume (No.)

4,806 5,123 4,574 6,408 4,007 5,948Trades (No.)

Trading Volumes

Averages

Previous Years

lafIa;% jYfhka ñ, o¾Ylh $ JiwuPjpahd tpiy Rl;b - thu epiwtpy; Rl;bfs;

miq.sh i;s 4 yd miq.sh jir 2 i|yd .kqfokq ixLHdjfle;j ehd;F thuq;fs; kw;Wk; fle;j 2 tUlq;fSf;fhd tpahghug; Gs;sptpguq;fs;

mQ¾j jirfle;j tUlq;fs;

.kqfokq m%udK

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

fjf<|fmd< Èk

idudkHhka

iuia; msßjegqu

fldgia m%udKh

.kqfokq ixLHdj

tpahghu msTfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

re;ij ehl;fs;

ruhrhpfs;

nkhj;jg; Gus;T

gq;F msT

tpahghuq;fs;

S&P SL 20 3,839.33 3,836.93 3,833.67 3,840.77 3,863.81 3,290.33

25

05-06-201706-06-201707-06-201709-06-2017

Date

395,417,133.40 468,285,782.70

2,085,474,538.20 534,882,711.20

Turnover(Rs.)

35,468,521 37,388,719 49,780,266 16,812,056

Shares(No.)

5,446 5,053 5,060 3,664

Trades(No.)

Current Week /

Trading Statistics on a Daily Basis /

06-06-201607-06-201608-06-201609-06-201610-06-2016

Date

476,249,599.90 596,638,066.20 390,821,336.30 326,669,603.10 275,113,023.70

Turnover(Rs.)

33,159,750 72,881,244 15,051,446 11,126,504 17,576,262

Shares(No.)

4,350 4,146 4,286 3,269 3,982

Trades(No.)

Current Week (Previous Year) /

HHL

VONE

LFIN

COMB

BUKI

DIAL

CLC

EDEN

TKYO

EXPO

Company ID

HEMAS HOLDINGS

VALLIBEL ONE

LB FINANCE

COMMERCIAL BANK

BUKIT DARAH

DIALOG

COMM LEASE & FIN

EDEN HOTEL LANKA

TOKYO CEMENT

EXPOLANKA

Company Name

14.37

4.17

3.47

2.11

2.05

1.84

1.44

1.41

1.39

1.33

Points

Contribution of top 10 securities to the change of ASPI for the week / ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10 $ mgtpR

,d; thuj;Jf;fhd mirtpw;F gq;fspg;G toq;fpa Kjy; 10 rpwe;j gpizaq;fs;

06-JUN-17

07-JUN-17

07-JUN-17

07-JUN-17

07-JUN-17

07-JUN-17

07-JUN-17

07-JUN-17

09-JUN-17

09-JUN-17

09-JUN-17

09-JUN-17

Trade Date

JKH

JKH

JKH

JKH

SAMPATH

SAMPATH

TOKYO CEMENT

TOKYO CEMENT

DIALOG

SAMPATH

TOKYO CEMENT

TOKYO CEMENT

Company Name

169.70

170.00

170.00

170.00

297.00

300.00

58.00

65.00

11.90

297.00

58.00

64.00

Price (Rs.)

308,049

173,282

500,000

510,800

85,000

175,000

1,703,216

400,000

2,000,000

82,000

1,000,000

315,000

Quantity

52,275,915.30

29,457,940.00

85,000,000.00

86,836,000.00

25,245,000.00

52,500,000.00

98,786,528.00

26,000,000.00

23,800,000.00

24,354,000.00

58,000,000.00

20,160,000.00

Turnover (Rs.)

Crossings for the week /

iud.fï ixfla;h iud.fï ku ,l=Kqfk;gdp FwpaPL fk;gdp ngaH Gs;spfs;

ffoksl moku u; .kqfokq ixLHd o;a; $

fuu i;sh ;=< $ fuu i;sh ^miq.sh jif¾& $

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

Èkh msßjegqu fldgia ixLHdj .kqfokq ixLHdj

jpdrhp mbg;gilapy; tpahghu Gs;sp tpguq;fs;

,t;thuk; ,t;thuk; (fle;j tUlk;)

jpfjp Gus;T gq;Ffs; tpahghuk; jpfjp Gus;T gq;Ffs; tpahghuk;

i;sh ;=< idlÉPd l< .kqfokq $

.kqfokq Èkh iud.fï ku ñ, m%udKh msßjegqu tpahghuj; jpfjp fk;gdp ngaH tpiy msT Gus;T

thuj;jpy; re;jpg;G gyifapy; gupkhw;wg;gl;lit

26

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS LAND AND PROPERTY

CIFL

ARPICO INSURANCE (+)

PEOPLE'S MERCH

LB FINANCE

ASIA ASSET

LMF

KEELLS FOOD

MTD WALKERS MULLERS

MORISONS

HAYCARB

VALLIBEL ONE

HEMAS HOLDINGS

TAPROBANE

DUNAMIS CAPITAL

EXPOLANKA

CEYLON LEATHER

EDEN HOTEL LANKA

PALM GARDEN HOTL

RENUKA CITY HOT.

FORTRESS RESORTS

MAHAWELI REACH

LANKA HOSPITALS (+)

ASCOT HOLDINGS

LANKA CENTURY

MILLENNIUM HOUSE

PDL (+)

SEYLAN DEVTS (+)

YORK ARCADE

C T LAND

Company Name Company Name





0.80

19.90

20.50

141.20

1.70

124.00

155.00

40.00 1.20

425.80

162.00

20.40

139.50

4.60

23.00

7.00

69.40

22.30

33.60

299.80

14.00

20.00

64.00

29.80

12.30

9.00

93.00

15.10

14.80

47.30

Current ClosePrice (Rs.)










0.70

17.50

18.80

130.20

1.60

120.80

153.00

39.30 1.10

400.10

160.00

18.70

128.40

4.30

22.00

6.70

66.10

16.40

31.10

282.10

13.30

19.60

63.90

29.30

12.10

8.60

90.00

14.80

14.60

47.00

Previous ClosePrice (Rs.)










14.29

13.71

9.04

8.45

6.25

2.65

1.31

1.78 9.09

6.42

1.25

9.09

8.64

6.98

4.55

4.48

4.99

35.98

8.04

6.27

5.26

2.04

0.16

1.71

1.65

4.65

3.33

2.03

1.37

0.64

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Gainers for the week / i;sh ;=< by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

iud.fï ku iud.fï ku





j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fk;gdp ngaH fk;gdp ngaH





mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

jw;Nghija epiwT tpiy










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

27

MANUFACTURING MOTORS

OIL PALMS POWER AND ENERGY

PLANTATIONS STORES AND SUPPLIES

SERVICES TELECOMMUNICATIONS

TRADING

PRINTCARE PLC

DIPPED PRODUCTS

BPPL HOLDINGS

TOKYO CEMENT

KELANI CABLES

C M HOLDINGS

BUKIT DARAH LOTUS HYDRO

LAUGFS GAS[LGL.X0000]

LAUGFS GAS

RESUS ENERGY

HORANA

BOGAWANTALAWA

NAMUNUKULA

HAPUGASTENNE (+)

KAHAWATTE (+)

COLOMBO CITY

CEYLON PRINTERS

KALAMAZOO

DIALOG (+)

OFFICE EQUIPMENT

C.W.MACKIE





Company Name

32.60

100.00

14.50

65.80

119.00

80.00

269.20 6.70

24.80

27.70

19.50

25.00

13.60

87.00

27.00

41.70

1,049.40

89.00

750.40

11.80

59.90

55.50










30.80

95.00

13.80

63.50

115.20

79.00

260.30 6.30

24.60

27.50

19.40

24.60

13.40

86.20

26.80

41.50

940.40

85.10

746.70

11.70

57.80

55.20










5.84

5.26

5.07

3.62

3.30

1.27

3.42 6.35

0.81

0.73

0.52

1.63

1.49

0.93

0.75

0.48

11.59

4.58

0.50

0.85

3.63

0.54

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)





iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ]





fk;gdp ngaH

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %










Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

28

BANKS FINANCE AND INSURANCE BEVERAGE FOOD AND TOBACCO

CONSTRUCTION AND ENGINEERING CHEMICALS AND PHARMACEUTICALS

DIVERSIFIED HOLDINGS FOOTWEAR AND TEXTILES

HOTELS AND TRAVELS HEALTH CARE

INVESTMENT TRUSTS LAND AND PROPERTY

AMANA TAKAFUL (+)

COLOMBO TRUST

TRADE FINANCE

SWARNAMAHAL FIN

AMANA LIFE (+)

HARISCHANDRA

LUCKY LANKA

COLD STORES

LUCKY LANKA[LLMP.X0000]

KOTMALE HOLDINGS

DOCKYARD (+) CHEMANEX

LANKEM CEYLON

CIC

CIC[CIC.X0000]

ADAM CAPITAL

BROWNS CAPITAL

CARSONS

AITKEN SPENCE

C T HOLDINGS

ODEL PLC

HAYLEYS FABRIC

CITRUS HIKKADUWA

BERUWALA RESORTS

SERENDIB HOTELS[SHOT.X0000]

CITRUS LEISURE

TANGERINE

ASIRI SURG

ASIRI

CEYLON GUARDIAN

CIT

RENUKA HOLDINGS[RHL.X0000]

CEYLON INV.

LEE HEDGES

COLOMBO LAND (+)

SERENDIB ENG.GRP

CARGO BOAT

COMMERCIAL DEV. (+)

OVERSEAS REALTY (+)






0.90

12.80

43.00

1.20

1.40

1,637.40

2.40

850.20

1.40

226.00

86.90 61.00

51.50

80.00

59.10

0.80

3.60

153.70

68.30

160.00

23.30

15.60

14.90

1.00

18.70

8.50

60.00

10.00

24.70

100.20

88.00

18.00

47.80

72.80

26.00

8.80

86.10

73.10

19.80











1.00

14.00

46.80

1.30

1.50

2,800.40

2.70

914.50

1.50

240.90

88.00 64.00

54.00

81.00

59.40

0.90

3.80

160.30

70.30

163.50

24.00

15.80

17.20

1.10

20.50

9.10

64.00

10.30

25.00

108.00

92.00

18.70

49.00

74.60

26.60

9.00

87.20

74.00

20.00











(10.00)

(8.57)

(8.12)

(7.69)

(6.67)

(41.53)

(11.11)

(7.03)

(6.67)

(6.19)

(1.25) (4.69)

(4.63)

(1.23)

(0.51)

(11.11)

(5.26)

(4.12)

(2.84)

(2.14)

(2.92)

(1.27)

(13.37)

(9.09)

(8.78)

(6.59)

(6.25)

(2.91)

(1.20)

(7.22)

(4.35)

(3.74)

(2.45)

(2.41)

(2.26)

(2.22)

(1.26)

(1.22)

(1.00)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Sector Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^lafIa;% jYfhka& $ thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j

gpizaq;fs;






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]






mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %











Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

29

MANUFACTURING MOTORS

POWER AND ENERGY PLANTATIONS

STORES AND SUPPLIES SERVICES

TELECOMMUNICATIONS TRADING

ABANS

HAYLEYS FIBRE

ACME

SIERRA CABL

REGNIS (+)

DIMO

UNITED MOTORS

MACKWOODS ENERGY

VALLIBEL

VIDULLANKA

AGALAWATTE (+)

KOTAGALA

KEGALLE

UDAPUSSELLAWA (+)

MALWATTE[MAL.X0000] (+)

E B CREASY PARAGON

ASIA SIYAKA

JOHN KEELLS

SLT (+) TESS AGRO[TESS.X0000]

EASTERN MERCHANT

TESS AGRO

BROWNS

CFT





97.00

80.60

5.40

3.30

159.00

550.00

79.00

2.90

7.50

5.20

18.20

15.20

67.90

28.00

3.80

1,215.00 59.60

2.40

65.00

32.00 1.20

7.50

1.40

93.00

5.40









103.10

84.00

5.60

3.40

163.00

560.00

79.90

3.00

7.70

5.30

19.60

15.90

70.20

28.80

3.90

1,456.10 75.00

2.50

65.20

33.00 1.30

8.10

1.50

99.60

5.70









(5.92)

(4.05)

(3.57)

(2.94)

(2.45)

(1.79)

(1.13)

(3.33)

(2.60)

(1.89)

(7.14)

(4.40)

(3.28)

(2.78)

(2.56)

(16.56) (20.53)

(4.00)

(0.31)

(3.03) (7.69)

(7.41)

(6.67)

(6.63)

(5.26)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Daily Movements Corporate Debt on 09-06-2017

Closed End Fund Price changes during the week 05-06-2017 to 09-06-2017

Fund Name Prv. Week'sClose Price

(Rs.)


(Rs.)

Highest Price(Rs.)

Lowest Price(Rs.)

Trade Volume

(No.)

Unit Volume

(No.)

Turnover (Rs.)Change in Price During

the week(Rs.)

NAV(Rs.)

CANDOR OPP FUND

NAMAL ACUITY VF

8.40

103.80

8.40

104.80

8.60

104.80

8.60

102.50

2

4

10

209

86.00

21,857.20

0.00

1.00

10.53

138.80





j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fmr iudma;ñ,

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]





mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

wruqof,a kufmr i;sfha iudma; ñ,

j;auka i;sfha iudma; ñ,

by<u ñ,

my<u ñ,

i;sh ;=< ñf,a fjkiaùu

.kqfokq m%udKh

tall m%udKh

msßjegqu

epjpaj;jpd; ngaH fle;j thu

epiwT tpiy,t;thu

epiwT tpiycah;e;j

tpiyFiwe;j

tpiy

thuj;jpd; tpiymirT

tpahghu msTfs;

myF msTfs;

Gus;T Njwpa nrhj;Jg; ngWkjp









Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Kd;ida epiwT tpiy

Y=oaO j;alï

jákdlu

kshñ; Èkg idx.ñl Kh ixp,khka

wdjD;a;dka; wruqo,a i;sh ;=< ñ, fjkiaùï%ba epjpaq;fspd; thuj;Jf;fhd tpiy mirTfs;

jpdrup jdpahHJiwf; fld;fspd; mirTfs;

30

BANKS FINANCE AND INSURANCEALLIANCE

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEARPICOARPICOBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

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

CDBCDBCDB

CDBCDBCENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL FINANCECENTRAL FINANCEFIRST CAPITALFIRST CAPITALCOMM LEASE & FIN

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

BB-BB-

AA

AAAAAAAAAAAAAAAAAAAAAAAAAAAA

BBB-BBB-

BBB-

A+

A+

A+

A+A+

BBB+BBB+

100

100 100 100 100 100 100 100 100 100 100 100 100 100 100 100

100 100 100 100

100

100 100 100 100 100 100 100 100 100 100 100 100 100 100 100 100

100 100 100

100 100 100 100

100 100

1,000 100

100 1,000

100 100 100

Company Name Credit Rating (As at date of

listing)

Par Value (Rs.)

20-02-201706-02-201503-09-2014

11-04-2017

07-04-2017

19-04-201731-05-2017

17-04-2017

24-05-2017

05-01-2016

04-07-2016

20-11-201318-12-2014

15-10-2014

10-09-201418-05-2017

29-08-201630-07-201511-08-2015

10-12-2015

02-12-2014

10-12-201511-08-201514-08-201401-12-201414-10-2016

Last Traded

Date

29/12/14

29/12/1430/09/1330/09/1301/12/1202/08/1201/11/1203/09/1201/10/1230/09/1302/07/1229/11/1329/11/1329/12/1625/10/1306/10/15

29/12/1606/10/1506/10/1529/12/16

29/12/16

06/10/1522/09/1422/09/1422/09/1422/09/1422/09/1430/11/1230/11/1230/11/1225/10/1325/10/1325/10/1325/10/1325/10/1325/10/1306/10/15

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

03/06/1619/12/1312/12/1301/06/15

12/12/1301/06/1517/06/1301/06/15

12/12/1317/06/1312/03/1412/03/1421/07/15

29/12/19

29/12/1830/09/1730/09/1830/11/1701/08/1731/10/1702/09/1730/09/1730/09/1801/07/1728/11/1828/11/1828/12/2424/10/2305/10/20

28/12/2105/10/2005/10/2328/12/21

28/12/24

05/10/2021/09/2221/09/1921/09/2221/09/1921/09/1929/11/1729/11/1729/11/1724/10/1824/10/1824/10/2124/10/1824/10/2224/10/2105/10/23

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

03/06/2119/12/1812/12/1801/06/20

12/12/1801/06/1917/06/1801/06/18

12/12/1717/06/1712/03/1912/03/1821/07/20

MaturityDate

IssuedDate

Code

ALLI/BD/29/12/19-C2287-9.35ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BC/01/08/17B20ALLI/BC/31/10/17E20ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BC/30/09/1800DALLI/BC/01/07/17A20ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18B15.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2350-12.75CDB/BD/03/06/21-C2351CDB/BC/19/12/18A16CFIN/BC/12/12/18C13.5CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95CFIN/BD/01/06/19-C2300-9CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BC/17/06/17B14.5CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.75CLC/BD/21/07/20-C2310-9.75

28/12/17

28/12/1730/06/1730/06/1730/06/1730/06/1730/06/1730/06/1730/06/17

30/06/1730/06/1730/06/1728/06/1724/10/1704/10/17

28/06/1704/07/1704/10/1728/12/17

28/12/17

04/10/1720/09/1720/09/1720/09/1720/09/1720/06/1729/11/1729/11/1729/11/1724/10/1724/10/1724/10/1724/10/1724/10/1724/10/1704/10/17

16/06/1717/06/1701/12/17

01/12/1716/12/1730/06/1730/12/17

30/12/1730/06/1730/06/1730/06/17

30/06/1717/06/1730/12/1730/12/1730/12/17

Next Coupon Due Date


16.01 9.00

16.97

14.88

15.00 16.67

13.50

13.80

9.01

13.00

8.88

12.68

12.72 11.03 9.24

9.50

9.00

8.65 9.04

10.00 9.71

100.00

100.00 100.00 122.85 121.00 100.00 101.55 100.00 100.00 81.57

100.00 102.45 100.00 100.00 100.82 100.00

100.00 100.00 100.00 100.00

100.00

98.00 100.00 100.00 100.00 96.87

100.00 100.00 103.39 100.00 100.00 111.85 100.00 100.00 100.00 125.55 100.00

100.00 110.00 100.19

100.00 106.00 106.75 101.15

111.14 100.00

1,172.57 100.00

108.29 1,091.90

110.34 110.10 100.13

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èk

l=ú;dkaiswkqmd;h

wjika .kqfokqfõ M,odhs;d

w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh

hq;= ÈkhKh fYa%Ksh ^,ehsia;=.;

jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp

Muk;g fld; jug;gLj;jy;

Kfg; ngWkjp

kshñ; Èkg idx.ñl Kh ixp,khka jpdrup jdpahHJiwf; fld;fspd; mirTfs;

9.35

916

16.52020202020

2016.7516.6711.9513.758.25

11.958

13.0513.25

12.75

13.0512.0412.048.25

87.75

12.8116

15.2513

12.612.9912.9913.2513.25

9.5

15.515

12.75

11.8516

13.59.52

13.959

14.758.35

13.2514.5

1413.759.75

1

122

12121212120

124

12211

2421

1

2221142121222111

242

2121

1242

24111

31

BANKS FINANCE AND INSURANCECOM.CREDITCOM.CREDITCOM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLCDFCC BANK PLCDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFCHDFCHDFC

HDFCHNBHNBHNBHNBHNBHNB

HNB

HNB

HNBHNB

HNBHNB

HNB

LB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

BB

AAAAAAAA-

AA-AA-

BBB

BBB

A+A+A+

A+

AA-

BBB+BBB+BBB+

100 100 100

100

100

100

100

100

100 100 100 100

100

100 100 100

100

100

100

100

100 100 100

100 100 100 100 100 100 100

100

100

100 100

100 100

100

100 100 100 100

100

100


listing)

Par Value (Rs.)

30-05-2017

13-01-2017

16-02-2017

17-03-2016

09-02-2017

04-07-201605-05-2017

29-03-2017

22-06-201519-06-2015

19-08-2015

17-06-2016

07-02-2017

12-07-2016

24-01-2017

25-05-2017

08-05-201718-02-2016

31-12-201406-06-2017

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

18-04-2017

Last Traded

Date

19/02/1310/12/1501/06/15

10/12/15

28/10/16

28/10/16

09/03/16

09/03/16

29/08/1429/08/1418/08/1409/11/16

09/11/16

18/08/1418/08/1418/03/16

10/06/15

10/06/15

06/02/15

20/11/15

20/11/1524/10/1320/11/15

24/10/1325/05/0707/06/0701/08/0701/08/0705/09/1115/12/14

15/12/14

01/11/16

13/06/1315/12/14

30/08/1328/03/16

01/11/16

29/11/1329/11/1329/11/1326/01/15

26/01/15

26/01/15

18/02/1810/12/2001/06/20

10/12/20

27/10/21

27/10/26

08/03/26

08/03/21

29/08/1929/08/1918/08/1709/11/23

09/11/21

18/08/1718/08/1718/03/19

10/06/20

10/06/20

06/02/20

20/11/20

20/11/2023/10/1720/11/25

23/10/1831/03/2131/03/2431/07/1731/07/2204/09/2114/12/17

14/12/24

01/11/23

12/06/1814/12/19

29/08/2328/03/21

01/11/21

28/11/1828/11/1828/11/1825/01/20

25/01/20

25/01/20

MaturityDate

IssuedDate

Code

COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BC/18/08/17C8.24DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BC/18/08/17B8.33DFCC/BC/18/08/17A8.5DFCC/BD/18/03/19-C2345-10.625DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HDFC/BC/23/10/17B15HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HNB/BC/31/03/2100EHNB/BC/31/03/2400FHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/04/09/21A11.5HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75LFIN/BC/28/11/18A14LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18C15LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9

30/06/1709/06/1730/06/17

09/06/17

26/10/17

26/10/17

07/09/17

07/09/17

30/06/1730/06/1717/08/1708/11/17

08/11/17

17/08/1716/08/1717/03/18

09/06/17

09/06/17

30/12/17

19/11/17

19/08/1730/06/1718/11/17

30/12/17

29/06/1729/06/1730/06/1730/06/17

30/06/17

31/10/17

10/06/1730/06/17

29/08/1724/03/18

31/10/17

30/06/1730/06/1730/12/1730/12/17

30/06/17

30/06/17



20.00

11.22

15.98

11.25

15.77

14.83 10.57

12.71

8.30 8.30

9.00

10.50

11.98

240.18

16.97

12.72

12.28 11.38

14.18 14.83

13.11 9.79

13.08

13.00

100.00 100.00 98.00

100.00

87.17

100.00

100.00

85.33

88.05 101.13 100.00 100.00

100.00

100.04 100.34 100.00

101.44

100.00

97.02

100.00

100.00 102.00 100.00

10.00 20.90 14.68

100.00 100.00 100.00 92.00

100.00

101.00

101.59 89.00

70.13 90.00

100.00

102.00 112.98 104.00 100.00

100.00

90.84

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


2012.1210.5

10.4

12

12.25

11.25

10.75

1011.138.24

12.75

12.15

8.338.5

10.625

9.4

9.1

9.5

10.5

13.481512

15.5

1616.7511.56.88

8.33

13

147.75

811.25

11.75

1414.5

159.25

9.1

9

424

2

2

2

2

2

4441

1

211

1

1

1

2

441

1001122

2

1

12

11

1

12211

2

4

32

BANKS FINANCE AND INSURANCELOLCMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK

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

NATIONS TRUST

NATIONS TRUSTPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIA

PAN ASIA

PEOPLES LEASINGPEOPLES LEASING

PEOPLES LEASING


PEOPLES LEASING


PEOPLES LEASINGRDB

RDBRDB

SAMPATHSAMPATH

SAMPATHSAMPATHSAMPATH

AA-AA-AA-AA-

AA-AA-

BBB+

A+

A+A+A+A-

BBBBBB

AA-

AA-

AA-

AA-

A+

A+A+

100 100 100 100 100 100

100

100

100

100 100 100 100 100 100 100

100 100 100 100 100

100

100 100 100 100 100 100

100

100 100

100

100 100

100

100 100

100 100

100 100

100 100

100 100 100


listing)

Par Value (Rs.)

06-04-201704-05-201627-04-2017

07-04-2017

22-06-2015

07-04-201728-04-2017

29-09-2016

26-05-201702-02-2017

27-09-201628-12-201607-03-201712-04-201702-12-2016

29-03-2017

31-12-2014

13-02-201507-12-2016

21-11-2014

02-12-2016

29-08-2016

05-07-201603-12-2015

30-05-201707-03-2017

23-01-201727-09-201618-12-2015

Last Traded

Date

24/11/1417/12/1317/12/1317/12/1328/03/1303/05/17

13/11/14

13/11/14

03/05/17

28/03/1328/03/1303/05/1705/11/1424/06/1519/12/1324/06/15

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

08/11/16

08/11/1629/09/1529/09/1530/10/1430/10/1429/09/15

29/09/15

24/09/1416/11/16

16/11/16

24/09/1413/11/15

16/11/16

27/03/1313/11/15

27/03/1330/01/15

30/01/1530/01/15

12/10/1215/12/14

04/12/1304/12/1318/11/15

24/11/1916/12/1716/12/1716/12/1727/03/1802/05/22

12/11/19

12/11/19

02/05/22

27/03/1827/03/1802/05/2205/11/1824/06/2019/12/2324/06/20

19/12/1819/12/1819/12/2519/12/1808/11/21

08/11/21

08/11/2129/09/1829/09/1930/10/1930/10/1929/09/19

29/09/18

23/09/1816/11/21

16/11/19

23/09/1712/11/20

16/11/20

26/03/1812/11/19

26/03/1829/01/20

29/01/2029/01/20

11/10/1714/12/19

04/12/1804/12/1818/11/20

MaturityDate

IssuedDate

Code

LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17C13.5MBSL/BC/27/03/18C16.7MBSL/BD/02/05/22-C2381-14.5MBSL/BD/12/11/19-C2267-8.75MBSL/BD/12/11/19-C2266-9MBSL/BD/02/05/22-C2382-15MBSL/BC/27/03/18A17.5MBSL/BC/27/03/18D16.5MBSL/BD/02/05/22-C2380MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2308-0NDB/BC/19/12/23C13.9NDB/BD/24/06/20-C2309-9.4NDB/BC/19/12/18B13.4NDB/BC/19/12/18A13NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363PABC/BD/29/09/18-C2314PABC/BD/29/09/19-C2312PABC/BC/30/10/19A9.75PABC/BC/30/10/19B9.5233PABC/BD/29/09/19-C2311-10PABC/BD/29/09/18-C2313-9.5PLC/BC/23/09/18B9.625PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/17A8.75PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18C17PLC/BD/12/11/19-C2322-9.6PLC/BC/26/03/18B16.75RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9RDB/BD/29/01/20-C2294-8.81SAMP/BC/11/10/17B16.5SAMP/BD/14/12/19-C2273-8.1SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/18/11/20-C2328-9.9

30/06/1716/12/1730/06/1730/06/1730/06/1702/11/17

30/06/17

30/12/17

02/05/18

30/12/1730/06/1702/11/1704/11/17

30/12/1730/12/17

30/12/1730/06/1730/12/1730/06/1705/11/17

07/11/17

05/11/1727/09/1727/09/1728/10/1728/10/1727/09/17

27/09/17

30/12/1712/11/17

12/11/17

23/09/1711/11/17

12/11/17

30/12/1709/11/17

30/06/1730/06/17

30/12/1730/06/17

11/10/1730/06/17

30/06/1730/12/1717/11/17



13.00 12.25 13.25

16.69

9.75

26.24 13.50

12.12

17.59 14.56

14.15 13.60 13.77 12.53 12.64

12.75

9.75

8.35 12.59

8.00

12.25

11.45

13.09 11.79

15.44 14.90

14.90 14.18 9.93

91.24 102.62 100.00 100.00 100.00 100.00

100.00

97.35

100.00

93.23 102.53 100.00 97.10 63.81 86.00 87.00

98.50 99.00

101.00 100.65 100.00

100.00

100.00 100.00 100.00 99.94

100.00 100.00

100.00

103.84 100.00

100.00

101.91 100.00

100.00

107.50 100.00

105.50 90.00

100.00 100.00

100.00 85.00

97.00 98.50 99.87

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


914.2513.2513.516.714.5

8.75

9

15

17.516.5

13.8910.5

013.99.4

13.4131413

12.65

12.8

13.212.827513.3275

9.759.5233

10

9.5

9.62512.6

11.9

8.759.95

12.25

179.6

16.758.71

98.81

16.58.1

1313.49.9

41

12442

2

1

1

11221011

12122

1

222122

2

12

2

11

2

12

24

12

12

212

33



SAMPATH

SAMPATHSAMPATH

SAMPATHSAMPATHSAMPATHSANASA DEV. BANK

SANASA DEV. BANK

SANASA DEV. BANKSANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

SENKADAGALA

SENKADAGALA

SENKADAGALASENKADAGALASENKADAGALA

SENKADAGALASINGER FINANCE

SINGER FINANCESINGER FINANCE

SINGER FINANCESINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

LION BREWERYLION BREWERYLION BREWERY

A+A+

BBB+BBB+BBB+

BBB

BBB+

BBB+

BBBBBB

AA-AA-

100

100 100

100 100 100 100

100

100 100

100

100

100 100

100

100

100 100 100 100

100

100

100

100 100 100

100 100

100 100

100 100

100

100

100

100

100 100 100

1,000 1,000

100


listing)

Par Value (Rs.)

29-05-2017

12-08-2016

07-03-2017

24-08-2016

30-03-2015

09-03-2017

07-01-2015

08-07-201507-10-2016

29-03-2017

24-05-2017

18-04-201702-01-2017

27-07-201602-09-2016

19-02-2015

23-05-2017

02-07-2015

29-03-2017

20-07-2016

24-03-201627-07-201618-04-2017

08-01-201508-01-2015

Last Traded

Date

10/06/16

10/06/1615/12/14

12/10/1212/10/1218/11/1531/12/15

31/12/15

31/12/1531/12/15

15/07/16

23/12/14

15/07/1623/12/14

15/07/16

23/12/14

22/02/1322/02/1322/02/1323/12/14

23/12/14

10/11/16

10/11/16

10/11/1610/11/1610/11/16

11/12/1306/04/16

10/09/1306/04/16

10/09/1317/06/15

20/09/16

24/12/14

20/09/16

31/03/15

20/02/1420/02/1420/02/14

17/06/1317/06/1308/12/14

10/06/21

10/06/2114/12/19

11/10/1711/10/1718/11/2031/12/20

31/12/18

31/12/2031/12/18

15/07/21

22/12/20

15/07/2122/12/19

15/07/23

22/12/19

21/02/1821/02/1821/02/1822/12/20

22/12/18

09/11/20

09/11/19

09/11/1909/11/2009/11/18

10/12/1806/04/19

10/09/1806/04/20

10/09/1717/06/20

20/09/19

24/12/19

20/09/21

31/03/20

20/02/1920/02/1920/02/19

17/06/1817/06/1708/12/19

MaturityDate

IssuedDate

Code

SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2271-8.25SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17A15SAMP/BD/18/11/20-C2329SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BC/21/02/18C14.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18A15.5SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/18-C2276-8SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15SFIN/BD/06/04/19-C2348-11.5SFIN/BC/10/09/18C14.5SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BD/17/06/20-C2307-9.95SLFL/BD/20/09/19-C2358-13SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19B15

LION/BC/17/06/18H14LION/BC/17/06/17G13.75LION/BD/08/12/19-C2270

09/06/17

07/12/1730/12/17

30/06/1730/06/1717/11/1730/06/17

30/06/17

30/06/1730/06/17

13/07/17

22/06/17

13/07/1722/06/17

13/07/17

22/12/17

19/06/1721/08/1721/02/1822/12/17

22/06/17

08/11/17

08/11/17

08/11/1708/11/1708/11/17

09/06/1705/10/17

30/06/1705/10/17

30/06/1730/12/17

19/09/17

30/12/17

19/09/17

30/09/17

30/03/1830/06/1730/09/17

30/06/1717/06/1730/09/17



12.25

13.29

18.61

12.71

9.92

13.74

8.60

12.23 9.48

13.74

14.05

14.99 11.54

13.40 11.99

9.76

13.97

8.88

13.43

10.48

12.91 13.81 15.01

8.55 8.35

101.50

100.00 87.00

100.00 98.00

100.00 100.00

100.00

100.00 100.00

101.00

94.31

100.00 100.00

100.00

99.99

100.00 106.00 107.21 100.00

100.00

100.00

100.00

100.00 100.00 98.00

100.00 99.88

102.00 100.00

110.00 100.00

98.00

99.98

100.00

99.28

106.00 102.00 100.00

1,160.48 1,117.59

100.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.75

11.628.25

12.715

11.6810.3

9.6

109.9

13

8.6

12.498.35

13.75

8.6

14.515

15.58.75

8

13.75

13.25

13.213.4512.5

1511.5

14.512

14.259.95

13

8.9

13.5

10.25

15.514.75

15

1413.757.85

1

21

21222

2

22

2

2

22

2

1

12211

2

2

2

222

42

42

41

1

1

1

2

142

442

34




HEALTH CARE

INVESTMENT TRUSTS

PLANTATIONS

TRADING

LION BREWERYLION BREWERY

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

MTD WALKERS

MTD WALKERS

DUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYSHEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

JANASHAKTHI

KOTAGALAKOTAGALAKOTAGALAKOTAGALA

ABANS PLCABANS PLCABANS PLC

ABANS PLC

ABANS PLC

SINGER SRI LANKASINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

SINGER SRI LANKA

AA-AA-

BBB

A+

AA-AA-

AAAAA

BBB-BBB-BBB-BBB-

A-A-

1,000 1,000

100

100

100

100

100

100

100 100 100

100

100

100 100 100 100

100 100 100 100 100

100

100 100 100 100

100 100 100

100

100

100 100

100

100

100


listing)

Par Value (Rs.)

13-11-2015

28-03-201728-04-2017

05-05-201713-11-2015

17-05-2017

16-11-2015

28-03-2017

30-03-201623-09-201613-09-201624-03-2016

15-06-201512-10-201616-01-2015

10-02-2016

09-05-2017

Last Traded

Date

17/06/1317/06/13

18/11/15

18/11/15

18/11/15

18/11/15

30/09/15

30/09/15

04/12/1505/08/1404/12/15

06/03/15

06/03/15

31/05/1629/04/1416/05/1416/05/14

30/09/1330/09/1330/09/1330/09/1330/09/13

19/11/14

27/05/1427/05/1427/05/1427/05/14

20/12/1320/12/1326/12/14

26/12/14

26/12/14

15/03/1615/03/16

08/06/15

23/12/14

08/06/15

17/06/1717/06/18

18/11/20

18/11/22

17/11/23

18/11/21

30/09/18

30/09/20

04/12/2005/08/1904/12/20

06/03/20

06/03/19

31/05/1929/04/1916/05/1816/05/19

30/09/2230/09/2330/09/2130/09/1930/09/18

19/11/19

26/05/1926/05/2126/05/2026/05/18

20/12/1820/12/1726/12/17

26/12/19

26/12/18

15/03/1915/03/19

07/06/18

22/12/17

07/06/18

MaturityDate

IssuedDate

Code

LION/BC/17/06/17D13.49LION/BC/17/06/18E13.79

AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25

CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25

NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15

JANA/BD/19/11/19-C2268-10.75

KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25

ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304

17/06/1730/06/17

17/11/17

17/11/17

17/11/17

17/11/17

29/09/17

29/09/17

02/12/1730/12/1702/12/17

03/09/17

03/09/17

29/11/1730/09/1730/09/1730/09/17

30/06/1730/06/1730/06/1730/06/1730/06/17

30/12/17

30/06/1730/06/1730/06/1730/06/17

30/06/1730/06/1723/06/17

23/06/17

23/06/17

14/09/1714/09/17

30/06/17

22/12/17

30/06/17



10.17

12.50 12.50

12.99 10.47

14.21

10.40

12.75

14.48 14.99 14.74 14.23

9.68 12.91 8.50

8.25

14.74

1,000.00 1,000.00

100.00

100.00

100.00

100.00

100.00

100.28

100.00 100.00 94.33

100.00

100.00

98.00 101.49 100.00 95.00

100.00 100.00 100.00 111.80 100.00

95.67

100.00 100.00 100.00 100.00

114.06 101.39 99.35

100.00

100.00

100.00 100.00

100.00

99.97

95.00

CouponRate

Last Traded

Yeild

Last Traded

Price

CouponFrequency


Èk

l=ú;dkaiswkqmd;h


w.h

wjika.kqfokq

ñ,

l=ú;dkaisjdr .Kk

ksl=;a l< Èkh

l,amsfrk Èkh

ó<Õf.úh


jQ Èkg&

uqyqK; jákdlu

fk;gdp ngaH FwpaPL

,Wjptpahghuj;jpdk;

tl;btPjk;


,Wjp tpahghutpiy

tl;btPj jlitfs

toq;fy; jpfjp

KjpHT jpfjp

mLj;j tl;b

epYit jpfjp


Kfg; ngWkjp


12.1212.42

10.25

10.72

10.95

10.45

9.75

10.25

1212.510.5

7.85

7.6

12.811111

11.25

14.414.4514.3514.1514.15

10.75

14.515

14.7514.25

14.514.258.25

9

8.5

12.510.5

8.6

8.25

9.5

44

2

2

2

2

2

2

212

2

2

2222

44444

1

2222

222

2

2

22

2

1

2

35

0

0

0

2,250,000

25,000

1

TODAY PRV.DAY

DEBT MARKET /

CORPORATE DEBT

VALUE OF TURNOVER(Rs.)


TRADES (No.)

0

0

3,000,086

3,325,200

TODAY PRV.DAYGOVT. SECURITIES

VALUE OF TURNOVER(Rs.)


TRADES (No.) 0 1

09-07-2012

06-06-2017

Kh fjf<|fmd< $

idx.ñl Kh wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

fld; re;ij

jdpahHJiwf; fld; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

rdcH iq/l=ïm;a wo Èk mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq ixLHdj

mur gpizaq;fs; ,d;W Kd;ida jpdk;

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

36

Price changes during the week 05-06-2017 to 09-06-2017i;sh ;=< ñ, fjkiaùï



(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH

fmr i;sfha iudma; ñ,


by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

KELANI TYRES

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

HDFC

HNB

HNB

NAT. DEV. BANK

NATIONS TRUST

PAN ASIA

SAMPATH

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

UNION BANK

AMANA BANK

ACCESS ENG SL

ACL

AITKEN SPENCE

ALUFAB

BROWNS

CENTRAL IND.

DOCKYARD

E B CREASY

EXPOLANKA

FORT LAND

HAYLEYS

HEMAS HOLDINGS

JKH

56.70

136.00

21.10

15.50

107.00

128.50

45.00

239.50

193.40

146.50

80.50

19.50

297.10

108.50

90.90

56.80

15.70

3.60

25.90

58.50

68.30

31.20

93.00

46.00

86.90

1,215.00

7.00

22.00

280.60

139.50

168.00

24

263

410

247

101

41

14

61

40

61

43

86

156

96

21

64

119

61

169

54

67

39

7

86

65

6

305

26

36

187

355

57.50

135.00

19.50

15.00

105.90

130.00

46.00

238.00

195.10

146.30

80.50

19.50

296.80

111.40

89.70

57.50

15.80

3.60

25.90

58.60

70.30

31.00

99.60

46.00

88.00

1,456.10

6.70

22.20

281.00

128.40

169.50

58.50

138.00

25.00

16.00

107.00

130.00

46.00

241.00

195.00

146.50

81.00

19.60

299.50

113.50

91.00

57.90

16.00

3.70

26.00

59.90

69.20

31.20

99.30

47.50

87.50

1,216.10

7.10

22.20

285.00

139.50

171.00

72.80

151.90

25.50

25.00

120.00

140.00

58.50

242.00

203.90

175.10

85.00

27.20

300.00

131.00

101.00

69.00

17.60

4.70

27.70

120.20

80.00

53.90

104.90

117.50

110.00

1,499.00

7.30

24.50

309.00

139.50

171.00

52.20

120.10

18.60

14.50

102.30

110.00

34.00

206.00

.00

126.90

71.20

14.80

227.60

95.20

83.50

51.50

13.10

3.40

21.70

52.70

55.00

25.50

68.00

41.10

65.30

950.10

5.60

17.50

255.00

85.00

133.90

9,929

425,924

2,334,736

395,093

369,720

8,103

7,514

78,504

35,969

28,758

28,271

293,967

507,859

209,311

43,876

102,599

184,940

211,937

222,929

52,907

39,735

20,416

2,606

59,157

35,726

415

11,742,361

42,250

9,836

547,033

2,386,925

56.00

133.00

19.10

14.50

105.10

128.10

44.10

238.00

192.50

143.00

79.00

19.30

295.00

108.10

89.00

56.70

15.60

3.50

25.70

58.00

67.00

30.10

93.00

45.00

85.20

1,215.00

6.70

22.00

280.00

127.00

168.00

(0.80)

1.00

1.60

0.50

1.10

(1.50)

(1.00)

1.50

(1.70)

0.20

0.00

0.00

0.30

(2.90)

1.20

(0.70)

(0.10)

0.00

0.00

(0.10)

(2.00)

0.20

(6.60)

0.00

(1.10)

(241.10)

0.30

(0.20)

(0.40)

11.10

(1.50)

562,524.30

57,304,752.60

47,071,853.10

6,002,679.20

39,515,933.40

1,042,948.10

338,807.50

18,704,691.90

6,964,404.60

4,178,784.70

2,275,758.50

5,721,161.00

151,366,992.90

22,946,921.60

3,939,941.20

5,853,154.00

2,924,815.90

755,983.90

5,774,938.50

3,083,103.10

2,706,285.00

622,729.00

248,577.00

2,735,432.50

3,079,099.70

504,229.10

82,142,106.90

929,750.00

2,761,185.10

74,160,067.00

405,829,847.50

37




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

KELANI CABLES

LANKA ASHOK

LANKA CERAMIC

LANKA TILES

LANKA WALLTILE

LANKEM CEYLON

LAXAPANA

MTD WALKERS

OFFICE EQUIPMENT

RENUKA HOLDINGS

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SIERRA CABL

SOFTLOGIC

ADAM CAPITAL

MACKWOODS ENERGYSERENDIB ENG.GRP

VALLIBEL ONE

CEYLON PRINTERS

GESTETNER

KALAMAZOO

LAKE HOUSE PRIN.

PARAGON

PRINTCARE PLC

ABANS

CEYLON LEATHER

DANKOTUWA PORCELHAYLEYS FABRIC

HAYLEYS FIBRE

119.00

1,238.70

124.00

106.00

103.00

51.50

11.80

40.00

59.90

26.50

18.00

9.70

129.90

3.30

12.90

.80

2.90

8.80

20.40

89.00

113.00

750.40

145.00

59.60

32.60

97.00

69.40

8.50

15.60

80.60

16

4

2

8

22

11

110

71

10

25

17

127

42

50

132

156

93

21

501

12

2

567

1

9

21

11

3

99

130

45

115.20

1,238.70

124.00

105.00

103.00

54.00

12.00

39.30

57.80

26.90

18.70

9.70

128.70

3.40

12.90

.90

3.00

9.00

18.70

85.10

113.00

746.70

145.00

75.00

30.80

103.10

66.10

8.50

15.80

84.00

119.00

1,298.00

130.00

109.90

104.80

56.00

12.50

40.80

60.00

26.90

19.10

9.80

130.00

3.40

13.50

.90

3.00

9.00

20.70

90.00

119.80

1,000.00

145.00

74.10

32.70

103.00

69.90

8.60

16.00

85.80

145.00

1,548.00

144.00

119.50

119.50

88.00

13.60

48.00

100.00

27.00

23.70

9.80

130.00

3.80

15.20

2.10

4.00

9.20

22.90

130.00

130.00

2,500.00

149.40

93.00

42.90

135.00

79.80

9.20

20.70

104.50

101.00

1,000.00

108.90

95.00

92.00

40.00

7.70

32.50

46.20

17.10

13.30

7.50

110.00

2.90

11.70

.70

2.30

5.00

16.20

49.00

90.50

600.00

104.10

46.00

27.00

85.10

50.10

5.30

13.20

56.00

20,648

25

2

8,623

20,110

1,547

65,324

245,244

505

59,776

23,188

656,779

59,401

669,658

325,976

3,563,460

291,262

14,361

732,110

465

5

3,644

1

182

3,548

3,040

133

175,255

262,090

9,431

115.10

1,120.00

130.00

105.00

103.00

51.00

11.80

39.30

56.10

26.10

18.00

9.60

128.10

3.20

12.10

.70

2.70

8.20

18.80

88.80

117.80

684.50

145.00

57.00

30.10

97.00

66.50

8.10

15.50

80.40

3.80

0.00

0.00

1.00

0.00

(2.50)

(0.20)

0.70

2.10

(0.40)

(0.70)

0.00

1.20

(0.10)

0.00

(0.10)

(0.10)

(0.20)

1.70

3.90

0.00

3.70

0.00

(15.40)

1.80

(6.10)

3.30

0.00

(0.20)

(3.40)

2,455,693.80

28,356.00

260.00

922,411.90

2,077,376.30

80,062.60

794,948.40

9,807,024.10

30,245.20

1,581,580.90

419,324.60

6,371,278.50

7,660,825.50

2,206,881.30

4,187,608.60

2,850,811.60

825,098.00

121,523.00

14,653,520.70

41,395.80

597.00

2,935,324.80

145.00

11,208.90

108,194.20

295,046.50

9,228.70

1,476,230.70

4,129,535.40

783,317.20

38




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

MAIN BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

KELSEY

LANKA CENTURY

RADIANT GEMS

REGNIS

SINGER IND.

TEEJAY LANKA

BLUE DIAMONDS

BLUE DIAMONDS

A.SPEN.HOT.HOLD.

AHOT PROPERTIES

AMAYA LEISURE

BROWNS BEACH

CITRUS LEISURE

DOLPHIN HOTELS

EDEN HOTEL LANKA

GALADARI

HOTEL SIGIRIYA

HOTELS CORP.

HUNAS FALLS

KANDY HOTELS

KEELLS HOTELS

KINGSBURY

MAHAWELI REACH

NUWARA ELIYA

PALM GARDEN HOTLRENUKA CITY HOT.

SERENDIB HOTELS

SERENDIB HOTELS

SIGIRIYA VILLAGE

TAL LANKA

TANGERINE

ANILANA HOTELS

59.00

12.30

23.70

159.00

160.00

41.00

1.40

.50

39.50

59.00

61.50

20.00

8.50

35.00

22.30

10.10

90.00

20.90

48.00

6.00

11.50

16.10

20.00

1,567.40

33.60

299.80

23.50

18.70

54.00

22.60

60.00

1.30

1

63

10

16

4

158

101

24

28

59

5

28

39

18

643

106

36

11

3

37

35

50

7

9

270

34

10

4

3

33

10

103

59.00

12.10

25.00

163.00

156.10

41.30

1.40

.50

39.50

59.20

61.50

21.20

9.10

36.00

16.40

10.20

93.10

20.50

48.00

6.00

11.50

16.50

19.60

1,567.40

31.10

282.10

23.90

20.50

54.00

22.40

64.00

1.30

58.90

12.40

25.00

162.50

160.00

41.40

1.50

.60

40.50

59.80

63.00

21.50

9.40

36.00

28.00

10.50

94.50

20.90

50.00

6.10

11.60

16.60

20.00

1,600.00

40.00

303.90

26.50

18.70

55.00

23.20

64.60

1.40

60.90

13.80

36.80

173.20

204.00

47.80

2.90

1.00

60.90

63.00

73.00

34.00

15.00

48.90

28.00

12.90

122.00

24.50

71.80

8.70

12.90

18.00

25.00

1,700.00

40.00

372.50

30.50

25.00

74.90

31.20

73.10

3.00

34.50

9.80

20.00

131.50

120.00

34.80

.70

.30

34.00

49.50

55.30

15.00

6.30

30.00

10.00

9.00

90.00

17.00

41.90

4.70

9.80

14.80

18.00

1,310.00

23.50

270.00

21.80

16.60

48.10

20.00

50.00

1.10

1

225,363

1,798

1,915

12,563

332,762

743,775

277,894

42,909

15,843

11

20,660

43,108

3,551

475,733

121,631

3,501

17,378

5

24,610

54,609

104,015

705

54

84,459

692

390

1,601

1,007

24,733

3,534

1,935,236

58.90

11.90

22.10

159.00

159.00

41.00

1.30

.40

39.50

57.50

61.00

20.00

8.50

35.00

16.90

9.90

90.00

20.00

50.00

5.90

11.20

16.10

20.00

1,550.10

30.10

285.00

23.50

18.60

53.50

22.00

60.00

1.20

0.00

0.20

(1.30)

(4.00)

3.90

(0.30)

0.00

0.00

0.00

(0.20)

0.00

(1.20)

(0.60)

(1.00)

5.90

(0.10)

(3.10)

0.40

0.00

0.00

0.00

(0.40)

0.40

0.00

2.50

17.70

(0.40)

(1.80)

0.00

0.20

(4.00)

0.00

58.90

2,728,679.70

42,837.90

306,897.50

2,010,047.00

13,660,158.60

1,023,382.70

138,943.20

1,716,782.40

921,947.20

677.10

426,610.00

368,304.60

125,737.80

11,459,476.90

1,258,280.20

317,550.60

360,258.70

250.00

147,490.20

623,773.70

1,713,455.80

14,100.00

86,050.60

3,078,553.00

204,369.60

9,183.00

29,928.60

54,382.00

556,583.80

214,358.00

2,504,891.00

39




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

MAIN BOARD

BANSEI RESORTS

BERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA

CITRUS WASKADUWAFORTRESS RESORTSMARAWILA RESORTSPEGASUS HOTELS

RAMBODA FALLS

ROYAL PALMS

TRANS ASIA

ALLIANCE

ARPICO

ASIA ASSET

ASIA CAPITAL

CDB

CDB

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CFI

DUNAMIS CAPITAL

FIRST CAPITAL

LANKA VENTURES

LB FINANCE

LOLC

MERCHANT BANK

NATION LANKA

PEOPLE'S MERCH

PEOPLES LEASING

S M B LEASING

S M B LEASING

SINGER FINANCE

THE FINANCE CO.

8.50

1.00

14.90

3.50

4.00

14.00

2.30

32.00

21.60

23.60

87.20

67.80

179.00

1.70

8.00

74.00

63.50

92.50

100.20

47.80

81.10

23.00

26.10

42.50

141.20

102.40

14.50

1.20

20.50

18.30

.80

.30

20.50

5.10

5

32

12

240

40

9

21

44

8

66

2

206

6

43

36

35

30

58

2

89

4

7

97

10

176

271

80

57

105

73

214

27

116

8

8.60

1.10

17.20

3.50

4.20

13.30

2.40

33.90

21.60

23.20

87.20

66.70

179.00

1.60

7.70

74.20

64.50

92.60

108.00

49.00

81.10

22.00

26.40

42.00

130.20

102.20

14.60

1.20

18.80

18.50

.80

.30

20.70

5.20

8.70

1.20

15.00

3.70

4.30

14.00

2.40

34.00

22.00

27.60

89.90

69.00

178.40

1.70

8.00

75.00

64.60

93.00

108.50

49.00

88.00

23.00

26.50

44.00

145.00

104.00

14.70

1.30

21.00

18.50

.90

.40

21.00

5.30

11.90

1.60

18.00

5.60

7.30

16.20

3.10

39.10

31.80

34.40

96.00

1,300.00

218.00

1.70

13.50

88.50

79.00

243.00

150.00

61.00

94.00

29.70

34.80

53.70

145.00

109.90

16.50

2.10

25.00

19.50

.90

.40

23.50

9.30

7.10

.90

11.00

2.30

2.90

11.50

2.00

27.50

16.30

19.60

70.00

52.30

156.30

1.20

5.20

56.10

48.00

84.50

89.00

39.10

65.00

.00

18.40

38.10

116.00

59.00

10.60

.90

9.40

15.30

.40

.20

16.60

4.60

1,708

163,356

1,021

760,239

251,540

6,767

233,160

3,607

211

7,656

2

146,564

64

872,681

10,861

26,588

29,225

106,290

500

76,457

56

7,930

139,218

32,140

571,008

316,954

314,134

805,710

118,043

209,754

8,728,639

1,707,533

139,043

1,532

8.50

1.00

13.40

3.30

4.00

13.00

2.30

32.00

20.50

23.10

89.90

65.00

170.00

1.60

7.50

72.80

63.00

92.00

100.20

47.70

87.90

22.90

25.90

42.00

130.00

97.50

14.20

1.10

18.50

18.10

.70

.30

20.40

5.10

(0.10)

(0.10)

(2.30)

0.00

(0.20)

0.70

(0.10)

(1.90)

0.00

0.40

0.00

1.10

0.00

0.10

0.30

(0.20)

(1.00)

(0.10)

(7.80)

(1.20)

0.00

1.00

(0.30)

0.50

11.00

0.20

(0.10)

0.00

1.70

(0.20)

0.00

0.00

(0.20)

(0.10)

14,522.00

178,346.70

15,127.70

2,659,779.20

1,009,145.50

88,772.60

556,344.00

115,628.10

4,561.50

197,269.40

179.80

9,921,964.50

11,096.40

1,398,280.10

83,308.50

1,969,281.50

1,873,224.20

9,837,638.40

52,590.00

3,707,273.30

4,927.90

182,147.00

3,648,575.30

1,360,900.00

77,876,841.80

32,132,038.60

4,558,087.20

965,068.70

2,312,230.20

3,819,749.30

6,982,650.90

512,260.20

2,888,521.20

7,828.30

40




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


ENERGY

FOOD & STAPLES RETAILING

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

THE FINANCE CO.

VALLIBEL FINANCE

ABANS FINANCIAL

ADAM INVESTMENTSAMF CO LTD

ASIA SIYAKA

BIMPUTH FINANCE

BRAC LNKA FNANCE

CIT

COLOMBO TRUST

COM.CREDIT

COMM LEASE & FIN

GUARDIAN CAPITAL

LOLC FINANCE

MULTI FINANCE

ORIENT FINANCE

SINHAPUTHRA FIN

SOFTLOGIC CAP

SOFTLOGIC FIN

SUMMIT FINANCE

TAPROBANE

TRADE FINANCE

CIFL

SWARNAMAHAL FIN

LANKA IOC

LAUGFS GAS

LAUGFS GAS

C T HOLDINGS

CARGILLS

2.40

70.00

31.00

.60

459.90

2.40

49.80

64.90

88.00

12.80

44.50

3.10

36.40

3.50

13.10

12.30

13.00

5.00

37.00

27.50

4.60

43.00

.80

1.20

31.40

27.70

24.80

160.00

210.00

65

124

31

228

1

76

16

12

8

11

95

22

20

92

11

121

68

51

73

5

24

7

72

43

126

96

20

20

36

2.50

69.20

30.10

.60

459.90

2.50

47.50

63.20

92.00

14.00

44.70

3.00

37.00

3.50

13.60

11.90

13.90

5.30

35.50

27.50

4.30

46.80

.70

1.30

31.40

27.50

24.60

163.50

211.00

2.50

70.90

32.00

.70

412.00

2.60

49.90

65.20

88.00

12.90

44.70

3.10

39.00

3.60

14.90

12.40

13.90

5.20

39.50

28.00

4.70

51.90

.80

1.30

32.40

28.00

24.90

164.00

212.00

4.20

71.80

58.50

2.70

500.00

2.80

70.00

103.90

109.90

14.90

77.00

4.00

47.50

3.60

19.30

21.00

21.00

6.30

44.90

35.00

5.40

57.40

2.30

2.00

42.90

41.00

38.80

170.00

220.50

1.80

55.20

23.00

.50

400.00

1.90

40.00

9.10

75.00

9.10

39.00

2.40

26.00

1.90

11.10

9.00

10.40

4.60

29.00

24.00

3.20

28.00

.40

.60

27.70

26.90

24.00

114.00

150.00

304,228

95,255

12,631

4,763,233

5

1,579,829

5,512

804

275

2,112

61,261

57,469

2,562

526,346

3,527

53,335

54,207

164,686

571,913

2,106

64,864

3,162

872,917

162,759

146,557

56,398

4,136

48,049

184,103

2.30

68.50

29.10

.50

412.00

2.40

46.70

52.50

88.00

12.50

42.80

3.00

36.20

3.40

13.10

11.50

13.00

5.00

36.40

27.00

4.40

43.00

.70

1.20

31.30

27.30

24.50

156.10

209.90

(0.10)

0.80

0.90

0.00

0.00

(0.10)

2.30

1.70

(4.00)

(1.20)

(0.20)

0.10

(0.60)

0.00

(0.50)

0.40

(0.90)

(0.30)

1.50

0.00

0.30

(3.80)

0.10

(0.10)

0.00

0.20

0.20

(3.50)

(1.00)

715,997.60

6,638,607.60

385,152.10

2,856,654.50

2,060.00

3,930,079.50

261,660.40

50,022.00

24,200.00

26,524.60

2,687,645.50

175,957.20

94,144.20

1,842,060.70

47,190.10

647,276.80

706,691.30

824,124.30

21,187,231.30

57,989.50

300,950.40

136,029.90

614,841.60

198,132.00

4,657,102.50

1,553,470.00

101,863.30

7,704,031.10

38,717,375.60

41




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

CFT

TESS AGRO

TESS AGRO

BAIRAHA FARMS

BALANGODA

BOGAWANTALAWA

BUKIT DARAH

CARSONS

CEYLON TOBACCO

COLD STORES

CONVENIENCE FOODDILMAH CEYLON

GOOD HOPE

GRAIN ELEVATORS

HARISCHANDRA

HORANA

KAHAWATTE

KEGALLE

KELANI VALLEY

KOTAGALA

KOTMALE HOLDINGSLANKEM DEV.

LION BREWERY

LMF

MADULSIMA

MALWATTE

MALWATTE

MASKELIYA

MELSTACORP

NAMUNUKULA

NESTLE

RENUKA AGRI

RENUKA FOODS

5.40

1.40

1.20

160.20

14.90

13.60

269.20

153.70

976.20

850.20

359.90

600.40

1,550.00

67.50

1,637.40

25.00

41.70

67.90

93.50

15.20

226.00

3.10

410.00

124.00

7.40

4.10

3.80

11.50

65.50

87.00

2,100.00

3.00

19.80

34

73

36

43

115

20

23

21

35

173

6

5

5

142

124

59

5

33

29

68

31

76

17

9

19

49

5

31

43

23

19

69

9

5.70

1.50

1.30

162.10

15.20

13.40

260.30

160.30

993.30

914.50

359.90

600.40

1,550.00

68.70

2,800.40

24.60

41.50

70.20

93.60

15.90

240.90

3.10

425.00

120.80

7.50

4.10

3.90

11.70

66.10

86.20

2,149.20

3.10

20.00

5.80

1.50

1.40

165.00

15.80

13.80

270.00

161.00

1,000.00

920.00

374.90

639.90

1,500.00

69.90

2,795.00

25.60

41.90

70.60

95.00

16.60

241.00

3.20

425.00

124.00

7.70

4.20

3.90

11.80

66.50

97.00

2,139.00

3.10

20.00

7.00

1.70

1.50

198.00

17.50

14.50

350.00

265.00

1,134.50

1,000.00

444.90

850.00

1,800.00

98.40

3,000.00

26.10

42.00

72.00

97.20

20.00

310.00

5.40

509.90

135.00

8.60

4.60

4.20

12.40

69.50

99.50

2,410.00

3.50

23.60

4.00

.90

.80

150.00

10.60

7.60

241.00

150.10

797.00

486.00

300.00

565.00

1,100.10

63.30

1,610.00

15.00

27.40

45.00

48.70

8.80

.00

2.20

.00

100.00

4.70

2.50

2.50

6.00

54.90

63.10

1,930.10

2.60

16.70

77,680

899,901

315,696

4,146

72,045

60,242

498

717

16,123

1,472,936

34

7

38

106,236

543

509,206

178

9,143

6,104

170,342

454

317,574

19,389

5,035

2,553

103,118

10,022

48,946

16,886

2,600

2,099

551,800

4,002

5.40

1.40

1.20

158.80

14.20

13.30

252.00

153.20

976.00

850.00

340.00

639.80

1,499.90

67.40

1,610.00

23.60

41.40

67.80

86.00

15.20

225.10

2.90

410.00

120.00

7.30

4.00

3.80

11.50

65.10

84.00

2,100.00

3.00

19.50

(0.30)

(0.10)

(0.10)

(1.90)

(0.30)

0.20

8.90

(6.60)

(17.10)

(64.30)

0.00

0.00

0.00

(1.20)

(1163.00)

0.40

0.20

(2.30)

(0.10)

(0.70)

(14.90)

0.00

(15.00)

3.20

(0.10)

0.00

(0.10)

(0.20)

(0.60)

0.80

(49.20)

(0.10)

(0.20)

429,151.80

1,263,352.00

406,609.40

664,205.50

1,078,519.30

814,255.80

132,160.00

112,701.10

16,096,355.50

***************

11,634.90

4,479.00

56,999.70

7,234,412.80

985,757.40

12,724,426.10

7,426.70

627,563.00

568,741.80

2,791,161.50

104,589.80

955,385.40

8,213,999.60

623,712.00

19,234.70

416,632.20

38,085.60

565,192.10

1,106,948.60

230,302.60

4,407,939.00

1,655,410.00

78,234.30

42




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

RENUKA FOODS

SUNSHINE HOLDING

TALAWAKELLE

TEA SMALLHOLDER

THREE ACRE FARMSWATAWALA

BROWNS CAPITAL

BROWNS INVSTMNTSELPITIYA

HAPUGASTENNE

HVA FOODS

KEELLS FOOD

LUCKY LANKA

LUCKY LANKA

RAIGAM SALTERNS

UDAPUSSELLAWA

AGALAWATTE

ASIRI

ASIRI SURG

DURDANS

DURDANS

LANKA HOSPITALS

MULLERS

NAWALOKA

E - CHANNELLING

SINGHE HOSPITALS

PC PHARMA

17.50

61.90

46.50

34.00

117.00

32.90

3.60

2.70

28.50

27.00

5.80

155.00

2.40

1.40

2.60

28.00

18.20

24.70

10.00

95.00

82.00

64.00

1.20

4.60

6.10

1.90

.20

5

18

77

33

44

46

1,362

1,123

16

2

86

24

28

25

53

6

4

11

46

2

1

46

11

23

39

1

29

18.00

62.90

47.40

35.00

118.80

33.40

3.80

2.70

29.00

26.80

6.10

153.00

2.70

1.50

2.60

28.80

19.60

25.00

10.30

95.00

82.00

63.90

1.10

4.60

6.10

1.90

.20

18.00

62.30

47.50

35.00

121.50

33.50

3.80

3.00

29.00

27.20

6.30

155.00

2.70

1.50

2.80

29.00

19.00

25.10

10.30

99.00

83.50

64.00

1.20

4.70

6.20

1.90

.20

21.40

64.90

50.00

36.00

152.00

34.80

3.90

3.00

30.50

29.30

8.70

175.00

4.40

2.60

3.00

30.90

24.00

32.50

14.40

110.00

85.00

76.00

1.40

5.00

10.10

2.30

.40

14.30

.00

29.50

20.00

115.10

17.70

.80

1.20

16.00

14.60

3.80

142.00

1.70

1.00

1.80

16.20

16.10

23.80

9.10

75.00

60.20

58.00

.90

4.00

5.40

1.40

.10

1,601

13,741

89,072

16,870

7,008

35,782

24,795,709

26,032,794

1,156

1,016

355,178

1,267

101,330

180,505

515,752

5,460

312

2,146

126,823

93

1

30,861

41,064

65,587

42,150

500

448,470

17.50

61.00

46.00

34.00

116.00

32.10

3.30

2.50

28.10

27.00

5.60

149.50

2.40

1.40

2.50

28.00

18.00

24.50

9.90

98.00

83.50

60.70

1.10

4.60

5.90

1.90

.10

(0.50)

(1.00)

(0.90)

(1.00)

(1.80)

(0.50)

(0.20)

0.00

(0.50)

0.20

(0.30)

2.00

(0.30)

(0.10)

0.00

(0.80)

(1.40)

(0.30)

(0.30)

0.00

0.00

0.10

0.10

0.00

0.00

0.00

0.00

28,518.00

851,151.10

4,192,239.60

573,666.40

825,914.80

1,179,693.60

88,135,033.30

73,347,014.80

33,087.50

27,432.20

2,087,196.00

191,351.10

257,441.50

252,764.10

1,371,070.40

153,084.50

5,666.00

53,102.00

1,279,127.40

9,203.00

83.50

1,956,413.10

45,461.80

301,848.70

254,757.60

950.00

88,690.40

43




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

SWADESHI

BPPL HOLDINGS

A I A INSURANCE

CEYLINCO INS.

CEYLINCO INS.

HNB ASSURANCE

JANASHAKTHI INS.

PEOPLE'S INS

UNION ASSURANCE

AMANA LIFE

AMANA TAKAFUL

ARPICO INSURANCE

Softlogic Life

ACL PLASTICS

ACME

CHEMANEX

CHEVRON

CIC

CIC

DIPPED PRODUCTS

HAYCARB

LANKA ALUMINIUM

PIRAMAL GLASS

RICH PIERIS EXP

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT

UNION CHEMICALS

*********

14.50

331.60

1,500.10

850.00

63.00

15.80

20.80

155.20

1.40

.90

19.90

22.40

169.30

5.40

61.00

168.00

80.00

59.10

100.00

162.00

84.00

6.30

225.90

74.10

65.80

58.00

600.00

7

226

9

5

1

8

103

68

4

5

27

32

26

33

41

2

188

23

18

76

21

26

72

52

51

123

159

1

*********

13.80

331.60

1,504.10

850.00

65.30

15.80

20.90

155.20

1.50

1.00

17.50

22.50

171.40

5.60

64.00

166.80

81.00

59.40

95.00

160.00

83.00

6.20

223.00

74.90

63.50

57.30

600.00

*********

14.90

345.00

1,550.00

909.90

64.00

15.90

21.00

155.20

1.50

1.00

20.00

22.50

171.90

5.70

61.00

169.00

81.90

60.00

100.00

165.00

89.40

6.30

226.00

75.00

67.00

59.90

625.00

*********

14.90

354.90

1,720.00

938.00

70.00

18.70

23.70

165.00

1.90

1.30

20.00

24.90

237.00

8.00

67.50

337.00

105.00

81.90

102.00

174.90

100.00

6.30

250.00

76.00

78.00

69.00

650.00

*********

12.00

250.00

.00

700.00

52.00

14.70

16.20

127.00

1.10

.60

11.30

18.60

165.00

4.30

53.10

149.00

79.90

59.10

74.00

140.00

60.00

5.00

200.00

60.00

39.50

34.50

500.00

16

6,041,150

26

1,300

1

977

384,401

193,774

35

222

342,534

59,353

30,350

3,666

57,911

300

130,930

16,151

11,084

91,085

16,170

22,261

1,479,637

25,960

110,425

1,518,317

5,020,508

2

*********

13.90

325.10

1,500.00

909.90

61.10

15.60

20.70

154.50

1.40

.90

18.70

21.00

168.00

5.40

60.30

166.00

79.90

59.10

95.00

160.00

83.10

6.20

219.00

73.50

64.00

57.00

625.00

0.00

0.70

0.00

(4.00)

0.00

(2.30)

0.00

(0.10)

0.00

(0.10)

(0.10)

2.40

(0.10)

(2.10)

(0.20)

(3.00)

1.20

(1.00)

(0.30)

5.00

2.00

1.00

0.10

2.90

(0.80)

2.30

0.70

0.00

162,402.50

85,615,174.30

8,890.10

1,950,093.90

909.90

60,317.00

6,031,302.90

4,066,597.60

5,410.30

312.90

320,648.10

1,154,793.90

669,768.50

623,902.40

319,791.30

18,160.00

21,859,307.10

1,300,091.40

663,674.70

8,931,431.20

2,619,340.00

1,871,310.40

9,286,377.80

5,772,899.60

8,183,086.60

97,712,942.90

291,177,341.60

1,250.00

44




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIF

REAL ESTATE

RETAILING

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

AGSTAR PLC

ALUMEX PLC

BOGALA GRAPHITE

LANKA CEMENT

MORISONS

ASCOT HOLDINGS

C T LAND

CARGO BOAT

CITY HOUSING

COLOMBO CITY

COLOMBO LAND

COMMERCIAL DEV.

EAST WEST

LEE HEDGES

ON'ALLY

OVERSEAS REALTY

PDL

R I L PROPERTY

SEYLAN DEVTS

YORK ARCADE

EQUITY TWO PLC

MILLENNIUM HOUSE

HUEJAY

STANDARD CAPITAL

C M HOLDINGS

C.W.MACKIE

5.10

23.20

16.50

5.50

425.80

29.80

47.30

86.10

7.00

1,049.40

26.00

73.10

14.80

72.80

49.80

19.80

93.00

8.40

15.10

14.80

55.00

9.00

42.10

78.70

80.00

55.50

2

73

11

10

12

77

42

10

27

167

14

5

98

37

16

68

14

28

192

74

3

31

1

3

2

11

5.10

23.10

16.60

5.60

400.10

29.30

47.00

87.20

7.00

940.40

26.60

74.00

14.90

74.60

49.90

20.00

90.00

8.40

14.80

14.60

55.00

8.60

42.10

78.70

79.00

55.20

5.10

23.40

17.00

5.50

450.00

31.50

49.90

90.00

7.10

1,050.00

26.90

75.00

15.70

77.50

49.90

20.00

93.00

8.50

15.30

16.00

59.00

9.20

42.50

78.30

80.00

56.90

6.80

24.30

18.20

8.30

450.00

48.40

60.00

115.00

12.00

1,075.00

31.50

95.00

17.00

449.00

61.00

24.40

115.00

9.00

16.70

17.20

74.80

9.30

62.00

100.00

104.00

62.50

4.20

16.70

11.00

4.00

321.00

21.10

42.00

75.40

5.10

600.00

22.20

63.10

11.00

55.00

45.10

19.20

69.00

8.30

11.50

12.30

42.10

6.20

27.00

54.00

69.00

47.00

510

249,327

7,292

11,601

535

49,660

8,634

411

17,776

7,054

1,738

1,251

187,321

3,500

4,861

95,571

8,520

48,750

487,711

78,160

506

567,502

3

14

350

6,270

5.10

23.20

16.40

5.50

420.00

28.00

47.00

85.00

6.60

900.00

26.00

73.10

14.70

72.60

46.50

19.70

85.20

8.30

14.30

14.80

55.00

8.90

42.50

65.10

80.00

55.50

0.00

0.10

(0.10)

(0.10)

25.70

0.50

0.30

(1.10)

0.00

109.00

(0.60)

(0.90)

(0.10)

(1.80)

(0.10)

(0.20)

3.00

0.00

0.30

0.20

0.00

0.40

0.00

0.00

1.00

0.30

2,601.00

5,804,193.90

120,633.50

63,805.50

227,814.00

1,473,346.50

406,828.50

35,380.00

122,509.60

7,266,726.10

45,299.70

93,635.00

2,813,649.40

261,277.80

232,800.30

1,903,640.00

788,964.50

407,599.20

7,273,045.40

1,188,988.00

27,854.00

5,107,019.10

127.50

1,043.40

28,000.00

348,017.60

45




(Rs.)


(Rs.)

HighestPrice(Rs.)

LowestPrice(Rs.)

Change inPrice

Duringthe

week(Rs.)

TradeVolume

(No.)

ShareVolume

(No.)

Turnover(Rs.)

52 WeekHighest

Price(Rs.)

52 WeekLowest

Price(Rs.)

iud.fï ku

fk;gdp ngaH



by<u ñ,

my<u ñ,

i;sh ;=<§ ñ,

fjkiùu

.kqfokq m%udKh

fldgia m%udKh


i;s 52 ;=< wju ñ,

fle;j thuepiwT tpiy

,t;thuepiwT tpiy

cah;e;jtpiy

Fiwe;jtpiy

thuj;jpd;tpiymirT

tpahghumsTfs

myFmsTfs;

Gus;T 52thucaHtpiy

52thuFiwe;jtpiy

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENT

TELECOMMUNICATION SERVICES

UTILITIES

MAIN BOARD

DIRI SAVI BOARD

DEFAULT

MAIN BOARD

MAIN BOARD

DIMO

EASTERN MERCHANTSATHOSA MOTORS

SINGER SRI LANKA

UNITED MOTORS

CEYLON TEA BRKRS

JOHN KEELLS

ODEL PLC

PC HOUSE

DIALOG

SLT

LOTUS HYDRO

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

550.00

7.50

310.00

48.00

79.00

4.00

65.00

23.30

.10

11.80

32.00

6.70

3.00

19.50

7.50

5.20

42

96

7

27

39

11

5

26

33

45

57

62

25

15

258

26

560.00

8.10

310.00

48.20

79.90

4.00

65.20

24.00

.10

11.70

33.00

6.30

3.00

19.40

7.70

5.30

565.00

8.00

314.00

49.80

79.80

4.20

65.50

25.50

.20

12.00

33.00

6.80

3.10

21.00

7.90

5.40

749.00

9.10

349.70

149.90

99.80

4.50

74.90

27.00

.20

12.30

42.00

7.60

3.50

24.50

9.70

6.10

540.00

4.80

280.00

45.00

74.00

3.20

51.00

19.00

.10

10.10

31.50

4.80

2.50

18.00

6.90

.00

659

231,144

1,004

13,042

16,307

55,150

1,770

7,843

388,287

2,781,987

27,064

88,719

254,553

17,975

2,569,512

32,172

548.00

7.20

310.00

48.00

78.00

3.90

64.90

23.10

.10

11.70

31.50

6.30

3.00

19.30

7.50

5.10

(10.00)

(0.60)

0.00

(0.20)

(0.90)

0.00

(0.20)

(0.70)

0.00

0.10

(1.00)

0.40

0.00

0.10

(0.20)

(0.10)

364,023.10

1,750,835.30

311,256.00

626,430.80

1,290,412.90

220,252.00

115,048.00

186,111.80

38,929.20

33,103,680.70

878,304.10

578,586.00

765,473.00

349,760.30

19,529,263.70

167,930.80

46

Industry Group

GICS Industry Group StatisticsGICS l¾udka; iuqyhkays ixLHd o;a;

GICS Jiwj; njhFjp Gs;sptpguq;fs;

Market capitalization

Turnover Trades (No.)

PER PBV DY Companies Traded

Companies Listed

l¾udka; iuqyh fjf<|fmd< m%d.aOkSlrKh

msßjegqu

.kqfokq ñ, bmhqï

wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iud.ï

,ehsia;=.;iud.ï

Jiwj; njhFjpp

re;ijKjyhf;fk

Gus;T

tpahghuk tpiyciog;Gtpfpjk

tpiyGj;jfg;ngWkjp

gq;FyhgtpisT

tpahghuk;epiwTw;wfk;gdpfs

gl;bay;gLj;jg;gl;lfk;gdpfs;

Value(Rs.) Volume(No.)jákdlu m%udKhngWkjp msT

AUTOMOBILES & COMPONENTSBANKS

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICESCONSUMER DURABLES & APPARELCONSUMER SERVICESDIVERSIFIED FINANCIALSENERGY

FOOD & STAPLES RETAILINGFOOD, BEVERAGE & TOBACCOHEALTH CARE EQUIPMENT & SERVICESHOUSEHOLD & PERSONAL PRODUCTSINSURANCE

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCEREAL ESTATE

RETAILING

TECHNOLOGY HARDWARE & EQUIPMENTTELECOMMUNICATION SERVICESUTILITIES

4,687,320,000.00

383,834,783,395.40

531,340,623,453.20

3,574,309,050.60

45,410,862,925.10

147,004,812,997.40

267,251,878,923.70

25,931,925,502.00

77,484,618,880.00

770,594,011,596.70

58,319,836,601.60

5,775,511,793.20

77,686,050,704.10

101,164,234,954.80

2,468,523,250.00

59,808,475,373.00

51,515,915,655.40

34,340,000.10

156,924,748,860.00

12,858,023,169.40

562,524.30

376,909,584.10

641,652,181.40

3,096,865.70

26,604,364.00

31,032,671.30

210,646,276.40

6,312,435.80

48,520,519.90

1,488,024,479.00

3,989,637.50

85,777,576.80

14,269,045.10

456,332,140.90

227,814.00

29,449,734.00

5,240,387.50

38,929.20

33,981,984.80

21,391,013.80

24

1,884

2,820

612

665

2,060

3,041

242

199

4,258

209

233

288

982

12

907

266

33

102

386

5.75

7.14

12.82

21.23

28.36

48.43

7.82

5.23

19.87

15.89

17.24

6.18

10.01

6.75

9.02

8.86

7.10

10.19

1.14

1.04

1.13

1.73

1.46

1.84

1.17

3.11

2.23

2.78

2.50

44.76

1.38

1.70

.88

.94

.93

- .06

1.25

1.89

4.41

2.13

3.32

2.59

1.62

1.33

2.46

3.85

4.16

2.73

2.44

0

4.65

4.72

2.35

2.8

2.92

0

1.69

5.18

1

12

31

6

12

34

44

2

4

44

9

2

10

17

1

19

10

1

2

5

1

12

31

6

13

37

49

2

4

52

9

2

10

19

1

20

12

1

2

5

9,929.00

5,267,081.00

21,920,295.00

7,845.00

2,046,020.00

4,409,242.00

23,740,804.00

207,091.00

1,525,429.00

55,667,569.00

757,695.00

6,041,166.00

1,012,973.00

8,773,137.00

535.00

1,568,943.00

333,539.00

388,287.00

2,809,051.00

2,962,931.00

N/A

N/A

47

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

ENERGY MATERIALS

CAPITAL GOODS COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD, BEVERAGE & TOBACCO

HOUSEHOLD & PERSONAL PRODUCTS HEALTH CARE EQUIPMENT & SERVICES


























Change

Change

Change

Change

Change

Change

Change

Change

Change

Change






j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]






jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

LAUGFS GAS[LGL.X0000]LAUGFS GAS

DIPPED PRODUCTSTOKYO CEMENTPIRAMAL GLASSRICH PIERIS EXPHAYCARB

VALLIBEL ONEHEMAS HOLDINGSEXPOLANKAOFFICE EQUIPMENTKELANI CABLES

PRINTCARE PLCCEYLON PRINTERSKALAMAZOO

CEYLON LEATHERSINGER IND. (+)LANKA CENTURY

EDEN HOTEL LANKAPALM GARDEN HOTLRENUKA CITY HOT.FORTRESS RESORTSMAHAWELI REACH

C M HOLDINGSC.W.MACKIE

BUKIT DARAHLMFHORANABOGAWANTALAWAKEELLS FOOD

BPPL HOLDINGS MULLERSLANKA HOSPITALS (+)

24.80 27.70

100.00 65.80 6.30

225.90 162.00

20.40 139.50 7.00 59.90 119.00

32.60 89.00 750.40

69.40 160.00 12.30

22.30 33.60 299.80 14.00 20.00

80.00 55.50

269.20 124.00 25.00 13.60 155.00

14.50 1.20 64.00

24.60 27.50

95.00 63.50 6.20

223.00 160.00

18.70 128.40 6.70 57.80 115.20

30.80 85.10 746.70

66.10 156.10 12.10

16.40 31.10 282.10 13.30 19.60

79.00 55.20

260.30 120.80 24.60 13.40 153.00

13.80 1.10 63.90

.81 .73

5.26 3.62 1.61 1.30 1.25

9.09 8.64 4.48 3.63 3.30

5.84 4.58 .50

4.99 2.50 1.65

35.98 8.04 6.27 5.26 2.04

1.27 .54

3.42 2.65 1.63 1.49 1.31

5.07 9.09 .16

48

GICS Industry Group Wise Top 5 Gainers for the week / i;sh ;=, by< ñ, .Kka jd¾;d l< iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka& $

thuj;jpy; Jiwabg;gilapy; Kjy; 5 rpwe;j MjhakPl;ba gpizaq;fs;

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE BANKS

DIVERSIFIED FINANCIALS INSURANCE

TELECOMMUNICATION SERVICES UTILITIES

REAL ESTATE




Company Name















Change

Change

Change

Change

Change

Change

Change




iud.fï ku

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

j;auka iudma;ñ,

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]

fjki ]




fk;gdp ngaH

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT %

MORISONS SEYLAN BANK (+)COMMERCIAL BANK[COMB.X0000] (+)COMMERCIAL BANK (+)HNB (+)NAT. DEV. BANK (+)

CIFLPEOPLE'S MERCHLB FINANCETAPROBANEASIA ASSET

ARPICO INSURANCE (+)

DIALOG (+) LOTUS HYDRORESUS ENERGY

COLOMBO CITYMILLENNIUM HOUSEPDL (+)SEYLAN DEVTS (+)ASCOT HOLDINGS

425.80 90.90 107.00

136.00 239.50 146.50

.80 20.50 141.20 4.60 1.70

19.90

11.80 6.70 19.50

1,049.40 9.00 93.00 15.10 29.80

400.10 89.70 105.90

135.00 238.00 146.30

.70 18.80 130.20 4.30 1.60

17.50

11.70 6.30 19.40

940.40 8.60 90.00 14.80 29.30

6.42 1.34 1.04

.74 .63 .14

14.29 9.04 8.45 6.98 6.25

13.71

.85 6.35 .52

11.59 4.65 3.33 2.03 1.71

GICS Industry Group Wise Top 5 Losers for the week / ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 05 ^l¾udka; iuqyhka jYfhka&

thuj;jpy; Jiwabg;gilapy; Kjy; 5 kjpg;gpoe;j gpizaq;fs;

MATERIALS

Company Nameiud.fï kufk;gdp ngaH

Current ClosePrice (Rs.)j;auka iudma;jw;NghijaepiwT tpiy

Previous ClosePrice (Rs.)fmr iudma;Kd;idaepiwT tpiy

Change(%)

fjki ]

mirT %

CHEMANEX

ACME

LANKA CEMENT (+)

CIC

61.00

5.40

5.50

80.00

64.00

5.60

5.60

81.00

- 4.69

- 3.57

- 1.79

- 1.23

49



MATERIALS CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES AUTOMOBILES & COMPONENTS

CONSUMER DURABLES & APPAREL CONSUMER SERVICES

RETAILING FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO HEALTH CARE EQUIPMENT & SERVICES

BANKS

Company Name





iud.fï ku





fk;gdp ngaH














j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy










fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

mirT % mirT %

ACL PLASTICS E B CREASY

ADAM CAPITAL

BROWNS

LANKEM CEYLON

RENUKA HOLDINGS[RHL.X0000]

PARAGON KELANI TYRES

ABANS

RADIANT GEMS

HAYLEYS FIBRE

REGNIS (+)

HAYLEYS FABRIC

CITRUS HIKKADUWA

BERUWALA RESORTS

SERENDIB HOTELS[SHOT.X0000]CITRUS LEISURE

TANGERINE

EASTERN MERCHANT

ODEL PLC

DIMO

UNITED MOTORS

SINGER SRI LANKA (+)

TESS AGRO[TESS.X0000]TESS AGRO

CFT

C T HOLDINGS

CARGILLS

HARISCHANDRA

LUCKY LANKA

AGALAWATTE (+)

COLD STORES

LUCKY LANKA[LLMP.X0000]

ASIRI SURG

ASIRI

169.30 1,215.00

.80

93.00

51.50

18.00

59.60 56.70

97.00

23.70

80.60

159.00

15.60

14.90

1.00

18.70

8.50

60.00

7.50

23.30

550.00

79.00

48.00

1.20

1.40

5.40

160.00

210.00

1,637.40

2.40

18.20

850.20

1.40

10.00

24.70

171.40 1,456.10

.90

99.60

54.00

18.70

75.00 57.50

103.10

25.00

84.00

163.00

15.80

17.20

1.10

20.50

9.10

64.00

8.10

24.00

560.00

79.90

48.20

1.30

1.50

5.70

163.50

211.00

2,800.40

2.70

19.60

914.50

1.50

10.30

25.00

- 1.23 - 16.56

- 11.11

- 6.63

- 4.63

- 3.74

- 20.53 - 1.39

- 5.92

- 5.20

- 4.05

- 2.45

- 1.27

- 13.37

- 9.09

- 8.78

- 6.59

- 6.25

- 7.41

- 2.92

- 1.79

- 1.13

- .41

- 7.69

- 6.67

- 5.26

- 2.14

- .47

- 41.53

- 11.11

- 7.14

- 7.03

- 6.67

- 2.91

- 1.20

50



BANKS DIVERSIFIED FINANCIALS

INSURANCE TELECOMMUNICATION SERVICES

UTILITIES REAL ESTATE
















j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

j;auka iudma;

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy

jw;NghijaepiwT tpiy







fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

fmr iudma;

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Kd;idaepiwT tpiy

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

Change(%)

fjki ] fjki ]

fjki ] fjki ]

fjki ] fjki ]

mirT % mirT %

mirT % mirT %

mirT % mirT %

SANASA DEV. BANK (+)

HDFC (+)

SEYLAN BANK[SEYB.X0000] (+)DFCC BANK PLC

HNB[HNB.X0000] (+)

COLOMBO TRUST

TRADE FINANCE

SWARNAMAHAL FIN

CEYLON GUARDIAN

SINHAPUTHRA FIN

AMANA TAKAFUL (+)

AMANA LIFE (+)

HNB ASSURANCE (+)

PEOPLE'S INS (+)

Softlogic Life (+)

SLT (+)

VALLIBEL

VIDULLANKA

LEE HEDGES

COLOMBO LAND (+)

CARGO BOAT

COMMERCIAL DEV. (+)

OVERSEAS REALTY (+)

108.50

45.00

56.80

128.50

193.40

12.80

43.00

1.20

100.20

13.00

.90

1.40

63.00

20.80

22.40

32.00

7.50

5.20

72.80

26.00

86.10

73.10

19.80

111.40

46.00

57.50

130.00

195.10

14.00

46.80

1.30

108.00

13.90

1.00

1.50

65.30

20.90

22.50

33.00

7.70

5.30

74.60

26.60

87.20

74.00

20.00

- 2.60

- 2.17

- 1.22

- 1.15

- .87

- 8.57

- 8.12

- 7.69

- 7.22

- 6.47

- 10.00

- 6.67

- 3.52

- .48

- .44

- 3.03

- 2.60

- 1.89

- 2.41

- 2.26

- 1.26

- 1.22

- 1.00

51

Daily Movements Corporate Debt on 09-06-2017kshñ; Èkg idx.ñl Kh ixp,khkajpdrup jdpahHJiwf; fld;fspd; mirTfs;

Company Name Code Date CouponRate

Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)

iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh

l,amsfrk ó<Õhq;= Èkh

ksl=;alrk ,om%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhy tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

COMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCHDFC

HDFCHDFCHDFC

HDFC

HNBHNBHNBHNBHNBHNBHNB

HNB

HNB

HNB

HNB

HNB

HNBNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST

COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625DFCC/BC/18/08/17B8.33

DFCC/BC/18/08/17A8.5

DFCC/BD/09/11/23-C2367-12.75DFCC/BC/18/08/17C8.24

HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BC/23/10/17B15HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/20-C2332HNB/BC/31/03/2100EHNB/BC/31/07/17A16HNB/BC/31/07/22B16.75HNB/BC/31/03/2400FHNB/BC/04/09/21A11.5HNB/BC/12/06/18A14HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/24-C2275-8.33HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13HNB/BC/29/08/23A08NDB/BC/19/12/18A13

NDB/BC/19/12/18B13.4

NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/25D14

NDB/BC/19/12/23C13.9

NTB/BD/08/11/21-C2363

NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8

16-02-2017

09-02-2017

17-03-2016

22-06-2015

19-06-2015

29-03-2017

12-07-201607-02-2017

08-05-2017

24-01-2017

18-02-2016

06-06-2017

25-05-2017

31-12-201428-12-2016

27-09-2016

02-02-2017

07-03-2017

26-05-2017

02-12-2016

29-03-2017

12.25

12

10.75

11.25

12.15

10.625

8.33

8.5

12.75

8.24

12

15.515

10.5

13.48

1616.75

11.514

11.75

6.88

7.75

8.33

11.25

13

813

13.4

9.4

0

14

13.9

13.2

12.65

12.8

100

100

100

100

100

100

100.30

100.34

100

100

100

109.16103.5

100

100

20.900100100

14.676100

112.90100

95.330

100

100

90

100

70.13199

112.35

101.64

63.814

119.95

117.05

100

100

100

100

87.1682

85.3315

100

100

100

100.0398

100

100

100

100

122.8586102100

100

20.90039100100

14.67567100

101.59100

92

89

100

91

101

82.2407100.1

98.5

87

63.8136

101

86

100

100

100

28/10/16

28/10/16

09/03/16

09/03/16

09/11/16

18/03/16

18/08/14

18/08/14

09/11/16

18/08/14

20/11/15

24/10/1324/10/1320/11/15

20/11/15

25/05/0701/08/0701/08/0707/06/0705/09/1113/06/1301/11/16

15/12/14

15/12/14

15/12/14

28/03/16

01/11/16

30/08/1319/12/13

19/12/13

24/06/15

24/06/15

19/12/13

19/12/13

08/11/16

08/11/16

08/11/16

2

2

2

2

1

1

2

1

1

4

1

142

4

0110211

2

2

2

1

1

12

1

1

0

1

1

2

2

1

27/10/26

27/10/21

08/03/21

08/03/26

09/11/21

18/03/19

18/08/17

18/08/17

09/11/23

18/08/17

20/11/25

23/10/1823/10/1720/11/20

20/11/20

31/03/2131/07/1731/07/2231/03/2404/09/2112/06/1801/11/21

14/12/17

14/12/19

14/12/24

28/03/21

01/11/23

29/08/2319/12/18

19/12/18

24/06/20

24/06/20

19/12/25

19/12/23

08/11/21

08/11/21

08/11/21

26/10/17

26/10/17

07/09/17

07/09/17

08/11/17

17/03/18

17/08/17

16/08/17

08/11/17

17/08/17

18/11/17

30/12/1730/06/1719/11/17

19/08/17

29/06/1729/06/17

30/06/1710/06/1731/10/17

30/06/17

30/06/17

30/06/17

24/03/18

31/10/17

29/08/1730/06/17

30/12/17

30/12/17

30/12/17

30/12/17

05/11/17

05/11/17

07/11/17

19282000

50718000

44303400

17490900

9568600

53154500

8746900

38265800

60431400

2987300

14087700

108000004435400

20129900

5782400

514344550000007000000

13628000200000004000000020000000

1587200

27572400

840400

70000000

40000000

2000000012427000

15288900

70000000

30000000

35904300

36379800

24100

38858000

11117900

100

100

100

100

100

100

100

100

100

100

100

100100100

100

100100100100100100100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

52



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

CAPITAL GOODS

NATIONS TRUSTPAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIA

PAN ASIASAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATHSAMPATH

SAMPATH

SAMPATH

SAMPATH

SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK

SEYLAN BANK

ACCESS ENG SLACCESS ENG SL

NTB/BC/19/12/18A13

PABC/BD/29/09/18-C2313-9.5PABC/BD/29/09/19-C2312PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BD/29/09/18-C2314PABC/BC/30/10/19A9.75SAMP/BC/11/10/17A15SAMP/BC/11/10/17C15.44SAMP/BC/11/10/17B16.5SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-C2329SAMP/BC/04/12/18A13SAMP/BC/04/12/18B13.4SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18A15.5SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/18-C2276-8SEYB/BD/22/12/20-C2277-8.6

AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95

12-04-2017

31-12-201407-03-2017

30-05-2017

29-05-2017

23-01-201727-09-2016

12-08-2016

07-03-2017

18-12-2015

07-01-2015

09-03-2017

24-08-2016

07-10-201608-07-2015

30-03-2015

13

9.5

13.3275

10

9.5233

12.8275

9.7515

12.7

16.5

11.62

12.75

11.68

1313.4

8.25

8.1

9.9

9.6

10.3

10

9.9

8.6

8.35

8.75

13.75

13

12.49

15.515

14.58

8.6

10.25

10.95

108.81

100

100

100

100

100

99.937109.5

100

107

100

101.50

100

98.5115.95

94.664

94.081

99.868

100

100

100

100

99.986

100

100

100

100

100

118.26100100100

94.310

100

100

100.651

100

100

100

100

100

10098

100

100

100

97.5

100

9798.5

87

85

100

100

100

100

100

100

100

100

100

101

100

107.2148106100100

100

100

100

19/12/13

29/09/15

29/09/15

29/09/15

30/10/14

29/09/15

30/10/1412/10/1212/10/12

12/10/12

10/06/16

10/06/16

18/11/15

04/12/1304/12/13

15/12/14

15/12/14

18/11/15

31/12/15

31/12/15

31/12/15

31/12/15

23/12/14

23/12/14

23/12/14

15/07/16

15/07/16

15/07/16

22/02/1322/02/1322/02/1323/12/14

23/12/14

18/11/15

18/11/15

2

2

2

2

2

2

1122

1

2

1

2

21

1

2

2

2

2

2

2

1

2

1

2

2

2

12

122

2

2

2

19/12/18

29/09/18

29/09/19

29/09/19

30/10/19

29/09/18

30/10/1911/10/1711/10/17

11/10/17

10/06/21

10/06/21

18/11/20

04/12/1804/12/18

14/12/19

14/12/19

18/11/20

31/12/18

31/12/20

31/12/20

31/12/18

22/12/19

22/12/19

22/12/20

15/07/23

15/07/21

15/07/21

21/02/1821/02/1821/02/1822/12/18

22/12/20

18/11/20

17/11/23

30/06/17

27/09/17

27/09/17

27/09/17

28/10/17

27/09/17

28/10/1730/06/1730/06/17

11/10/17

07/12/17

09/06/17

17/11/17

30/06/1730/12/17

30/12/17

30/06/17

17/11/17

30/06/17

30/06/17

30/06/17

30/06/17

22/12/17

22/06/17

22/12/17

13/07/17

13/07/17

13/07/17

21/02/1821/08/1719/06/1722/06/17

22/06/17

17/11/17

17/11/17

30000000

9495223

8351812

18556741

10880000

3596224

1912000024779001745300

10776800

473500

59526500

2587300

1554190034458100

31765500

38234500

67412700

15973900

5619500

4026100

14380500

18665200

300

3005200

32722800

17103200

174000

109091008430200660700

4622800

25055200

49984100

5400

100

100

100

100

100

100

100100100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100100100100

100

100

100

53



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


ACCESS ENG SLACCESS ENG SLHAYLEYS

HAYLEYS

HAYLEYS

HEMAS HOLDINGSMTD WALKERS

MTD WALKERS

RICHARD PIERISRICHARD PIERIS

ALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCE

ALLIANCEALLIANCEALLIANCE

ARPICO

ARPICO

CDB

CDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL

AEL/BD/18/11/21-C2326-10.45AEL/BD/18/11/22-C2327-10.72HAYL/BD/06/03/19-C2296-7.6HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11

KAPI/BD/30/09/20-C2315-10.25KAPI/BD/30/09/18-C2316-9.75RICH/BC/16/05/19C11.25RICH/BC/16/05/18B11

ALLI/BC/31/10/17E20ALLI/BC/01/08/17B20ALLI/BC/01/07/17A20ALLI/BC/30/09/1800DALLI/BC/30/09/17B16ALLI/BC/30/09/18C16.5ALLI/BC/30/11/17F20ALLI/BD/29/12/18-C2288-9ALLI/BC/02/09/17C20ALLI/BC/30/09/17D20ALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18A16.67ARPI/BC/28/11/18B16.75CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2351CFIN/BC/17/06/17B14.5

CFIN/BC/17/06/18C14.75CFIN/BC/12/12/18C13.5

CFIN/BC/12/12/18D13.95CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/18B13.75

05-05-2017

13-11-2015

13-11-2015

17-05-2017

11-04-2017

07-04-201720-02-201706-02-201503-09-2014

31-05-2017

19-04-2017

18-05-2017

10-09-2014

29-08-2016

11-08-2015

02-12-2014

30-07-2015

10-12-2015

10-12-2015

11-08-2015

01-12-2014

10.45

10.72

7.6

7.85

12.81

11

10.25

9.75

11.25

11

202020

1616.5

209

2020

9.35

16.67

16.75

12.75

1515.5

1611.8514.5

14.75

13.5

13.95

13.25

9

8.35

9.52

13.75

100

100

100

100

100

102.17

100

100

107.81

100

102.28100100

46.598102.43122.85

121100

100100100

100

100

100.19

100100100100

1091.9

1172.6

100

100

108.29

100

100

101.15

110.10

100

100

100

100

98

101.4884

100.2767

100

95

100

101.5465100100

81.5702100

121.331100100

100100100

103

102.4529

100.0155

110100106100

1000

1142.13

106.75

111.1425

100

100

100

100

106.7444

18/11/15

18/11/15

06/03/15

06/03/15

31/05/16

29/04/14

30/09/15

30/09/15

16/05/14

16/05/14

01/11/1202/08/1202/07/1230/09/1330/09/1330/09/1301/12/1229/12/14

03/09/1201/10/1229/12/14

29/11/13

29/11/13

03/06/16

19/12/1319/12/1319/12/1303/06/1617/06/13

17/06/13

12/12/13

12/12/13

12/12/13

01/06/15

01/06/15

01/06/15

12/03/14

2

2

2

2

2

2

2

2

2

2

121212022

121

12121

12

4

2

42124

4

2

1

2

2

2

1

1

18/11/21

18/11/22

06/03/19

06/03/20

31/05/19

29/04/19

30/09/20

30/09/18

16/05/19

16/05/18

31/10/1701/08/1701/07/1730/09/1830/09/1730/09/1830/11/1729/12/18

02/09/1730/09/1729/12/19

28/11/18

28/11/18

03/06/21

19/12/1819/12/1819/12/1803/06/2117/06/17

17/06/18

12/12/18

12/12/18

12/12/17

01/06/19

01/06/18

01/06/20

12/03/18

17/11/17

17/11/17

03/09/17

03/09/17

29/11/17

30/09/17

29/09/17

29/09/17

30/09/17

30/09/17

30/06/1730/06/1730/06/17

30/06/1730/06/1730/06/1728/12/17

30/06/1730/06/1728/12/17

30/06/17

30/06/17

01/12/17

17/06/1716/06/1716/12/1701/12/1717/06/17

30/06/17

30/06/17

30/12/17

30/06/17

30/06/17

30/06/17

30/12/17

30/12/17

10300

200

4978700

15021300

20000000

10000000

8867200

21132800

19250000

7000000

3276600113800

430027720001682000351000028548002000000

4980012254008000000

3169700

390100

9983700

24280031036006653600

16300300000

1400000

6000000

10000000

2000000

5000000

2500000

17500000

1292000

100

100

100

100

100

100

100

100

100

100

100100100100100100100100

100100100

100

100

100

100100100100

1000

1000

100

100

100

100

100

100

100

54



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

FIRST CAPITALCOMM LEASE & FINCOM.CREDITCOM.CREDIT

COM.CREDIT

COM.CREDIT

SOFTLOGIC FINSOFTLOGIC FINDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALLB FINANCELB FINANCELB FINANCELOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC

MERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCANTILE INVORIENT FINANCEPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES

CFVF/BC/12/03/19C14CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336CRL/BC/29/08/19A10

CRL/BC/29/08/19B7.69

CSEC/BC/05/08/19A12.5

CSEC/BD/04/12/20-C2333-10.5CSEC/BD/04/12/20-C2334LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LFIN/BC/28/11/18A14LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOLC/BD/24/11/19-C2269-9MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BC/16/12/17C13.5

MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9MBSL/BC/27/03/18C16.7

MBSL/BC/27/03/18D16.5

MBSL/BC/27/03/18A17.5

MERC/BC/05/11/18A10.5ORIN/BD/26/12/19-C2283-9.05PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/19-C2373-11.9PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-

14-08-201414-10-2016

30-05-201713-01-2017

04-07-2016

05-05-2017

28-03-2017

28-04-2017

24-03-201611-08-201529-03-2016

18-04-2017

06-04-2017

27-04-2017

04-05-2016

22-06-2015

07-04-2017

28-04-2017

07-04-2017

29-09-2016

07-12-2016

02-12-2016

149.75

2010.5

10.4

12.12

10

11.13

12.5

10.5

12

1514.5

149.25

9.1

9

9

13.25

14.25

13.5

8.75

13.89

14.5

15

9

16.7

16.5

17.5

10.5

9.05

12.6

12.25

11.9

9.95

9.6

100100.13

116.2498

100

100

101.14

101.13

102.33

94.329

100

100112.98

111100

100

86.634

89.564

100

102.62

100

100

100

100

100

97.350

100

102.53

107.92

100

100

100

100

100

100

100

110.3374100

10096.5

100

100

88.0469

100

100.0007

94.1771

100

104101102100

100

90.8351

91.2417

111.0373

110.0712

100

100

100

100

100

100

100

101

93.234

97.1

100

100

100

100

100

100

12/03/1421/07/15

19/02/1301/06/15

10/12/15

10/12/15

29/08/14

29/08/14

05/08/14

04/12/15

04/12/15

29/11/1329/11/1329/11/1326/01/15

26/01/15

26/01/15

24/11/14

17/12/13

17/12/13

17/12/13

13/11/14

03/05/17

03/05/17

03/05/17

13/11/14

28/03/13

28/03/13

28/03/13

05/11/14

26/12/14

16/11/16

16/11/16

16/11/16

13/11/15

13/11/15

11

44

2

2

4

4

1

2

2

12

121

2

4

4

12

1

4

2

2

2

1

1

4

12

1

1

2

2

2

2

1

2

12/03/1921/07/20

18/02/1801/06/20

10/12/20

10/12/20

29/08/19

29/08/19

05/08/19

04/12/20

04/12/20

28/11/1828/11/1828/11/1825/01/20

25/01/20

25/01/20

24/11/19

16/12/17

16/12/17

16/12/17

12/11/19

02/05/22

02/05/22

02/05/22

12/11/19

27/03/18

27/03/18

27/03/18

05/11/18

26/12/19

16/11/21

16/11/20

16/11/19

12/11/20

12/11/19

30/12/1730/12/17

30/06/1730/06/17

09/06/17

09/06/17

30/06/17

30/06/17

30/12/17

02/12/17

02/12/17

30/12/1730/06/1730/06/1730/12/17

30/06/17

30/06/17

30/06/17

30/06/17

16/12/17

30/06/17

30/06/17

02/11/17

02/11/17

02/05/18

30/12/17

30/06/17

30/06/17

30/12/17

04/11/17

23/06/17

12/11/17

12/11/17

12/11/17

11/11/17

09/11/17

185400050000000

500000010000000

17499900

2500100

9498700

4501300

10000000

9989500

10500

602850075701006401400

47489100

10300

2500600

50000000

114700

6747700

175400

10902300

10100

11932300

8057600

9097700

7231900

1664600

6251100

2000000

10000000

67986100

6593500

5420400

38242200

21757800

100100

100100

100

100

100

100

100

100

100

100100100100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

55



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp


HEALTH CARE EQUIPMENT & SE

LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALA

SENKADAGALASINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE

KOTAGALAKOTAGALA

KOTAGALAKOTAGALA

LION BREWERYLION BREWERYLION BREWERYLION BREWERYLION BREWERY

NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA

C2322-9.6PLC/BC/23/09/18B9.625

PLC/BC/23/09/17A8.75

PLC/BC/26/03/18C17

PLC/BC/26/03/18B16.75

SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2370SFCL/BC/10/12/18A15SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12SFIN/BC/10/09/17B14.25SFIN/BC/10/09/18C14.5

SFIN/BD/06/04/19-C2348-11.5VFIN/BC/20/02/19B15

VFIN/BC/20/02/19A14.75VFIN/BC/20/02/19C15.5

VFIN/BD/31/03/20-C2298-10.25

KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/19B14.5KOTA/BC/26/05/18A14.25LION/BC/17/06/17D13.49LION/BC/17/06/18H14

LION/BC/17/06/17G13.75LION/BC/17/06/18E13.79LION/BD/08/12/19-C2270

NHL/BC/30/09/21D14.35NHL/BC/30/09/22E14.4NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15NHL/BC/30/09/23F14.45

13-02-2015

21-11-2014

29-08-2016

05-07-2016

29-03-2017

24-05-2017

18-04-2017

02-09-2016

19-02-2015

27-07-2016

02-01-2017

18-04-2017

27-07-2016

24-03-2016

20-07-2016

23-09-201613-09-2016

30-03-201624-03-2016

08-01-2015

08-01-2015

16-11-2015

9.625

8.75

17

16.75

13.75

13.2

13.25

12.5

13.45

159.95

12

14.25

14.5

11.5

15

14.75

15.5

10.25

1514.75

14.514.25

12.12

14

13.75

12.42

7.85

14.3514.4

14.1514.1514.45

100

100

107

118.74

100

100

100

100

100

100100

100

100

100

98.463

100

100

116.02

100

103.28103.00

102.67102.28

1000

1000

1000

1000

100

100100100100100

103.8372

101.9053

107.5

105.5

100

100

100

98

100

100100

100

110

102

99.88

100

102

106

99.2805

100100

100100

1000

1160.477

1117.589

1000

100

100100

111.8039100100

24/09/14

24/09/14

27/03/13

27/03/13

10/11/16

10/11/16

10/11/16

10/11/16

10/11/16

11/12/1317/06/15

06/04/16

10/09/13

10/09/13

06/04/16

20/02/14

20/02/14

20/02/14

31/03/15

27/05/1427/05/14

27/05/1427/05/14

17/06/13

17/06/13

17/06/13

17/06/13

08/12/14

30/09/1330/09/1330/09/1330/09/1330/09/13

1

1

1

2

2

2

2

2

2

41

2

4

4

2

2

4

1

2

22

22

4

4

4

4

2

44444

23/09/18

23/09/17

26/03/18

26/03/18

09/11/20

09/11/19

09/11/19

09/11/18

09/11/20

10/12/1817/06/20

06/04/20

10/09/17

10/09/18

06/04/19

20/02/19

20/02/19

20/02/19

31/03/20

26/05/2126/05/20

26/05/1926/05/18

17/06/17

17/06/18

17/06/17

17/06/18

08/12/19

30/09/2130/09/2230/09/1930/09/1830/09/23

30/12/17

23/09/17

30/12/17

30/06/17

08/11/17

08/11/17

08/11/17

08/11/17

08/11/17

09/06/1730/12/17

05/10/17

30/06/17

30/06/17

05/10/17

30/09/17

30/06/17

30/03/18

30/09/17

30/06/1730/06/17

30/06/1730/06/17

17/06/17

30/06/17

17/06/17

30/06/17

30/09/17

30/06/1730/06/1730/06/1730/06/1730/06/17

11999300

18000700

24300000

15835000

23509400

100

1895100

3972700

622700

1250000015000000

5907000

4166660

4166680

4093000

198000

3507400

1294600

10000000

25000002500000

25000002500000

201200

797600

598200

201200

20000000

1645500120000

269600010427900

110600

100

100

100

100

100

100

100

100

100

100100

100

100

100

100

100

100

100

100

100100

100100

1000

1000

1000

1000

100

100100100100100

56



Tom(Rs.)

Spot(Rs.)

CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

Par Value(Rs.)


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;al< Èkh


ksl=;alrk ,om%udKh

iujákdlu


kWjpdgyif


toq;fy;jpfjp

KjpHTjpfjp

mLj;jtl;b

epYit

toq;fg;gl;lmsT

Kfg;ngWkjp

RETAILING

SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2304SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/15/03/19-C2343

09-05-2017

10-02-2016

10.5

9.5

8.6

8.25

12.5

100

100

100

100

100

100

95

100

99.9733

100

15/03/16

08/06/15

08/06/15

23/12/14

15/03/16

2

2

2

1

2

15/03/19

07/06/18

07/06/18

22/12/17

15/03/19

14/09/17

30/06/17

30/06/17

22/12/17

14/09/17

4605600

700200

29299800

15000000

15394400

100

100

100

100

100

57

PUBLIC

i

DEFINITIONS AND NOTES / ��වචන 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<!!!!

V.W.A. Volume Weighted Average

ප. බ. සා පමාණය මත බර තැ� සාමාන�

w/fq/s!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq

XD Excluding dividend

ලාභාංශ හැර hr<gqzihl<!kuqv<f<k !

XC Excluding scrip issue

ෙකොටස්කර

��ව හැර

Lkzig<gz<!kuqv<f<k XR Excluding rights

!ක" හැර dvqjlh<hr<G!kuqv<f<k

DPS Dividends Per Share

ෙකොටසකට ලාභාංශ

hr<ogie<xqx<gie!hr<gqzihl<

EPS Earnings Per Share

ෙකොටසක ඉපැ%" hr<ogie<xqx<gie!djph<H

BV Book Value

ෙපො& ව'නාකම uqjz!–!Hk<kg!ohXlkq PP Partly Paid

ෙකොටස( ෙගවන ලද

hGkquiiqbig!osZk<kh<hm<mK

RM Remarks

සටහ� Gxqh<Hgt DY Dividend Yield

ලාභාංශ ඵලදාව hr<gqzih!uqjtU

PER Price Earnings Ratio

!ල ඉපැ%" අ-පාතය

uqjz!djph<H!uqgqkl< PBV Price to Book Value

ෙපො& ව'නාකෙ" !ල

uqjz!–!Hk<kg!ohXlkq

TF Tax Free

බ.ව/� �දහස ් uiq!uqzg<gpqg<gh<hm<mK Prem Premium

අ0!ල kuj{g<gm<m{l<

RCAPF Redeemable Cumulative Class ‘A’ Preference Stock

�දහස් කරගත හැ1 ස234ත A

පං5ෙ6 වර7ය ෙතොග

dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<

W Warrants

බලපත hr<GNj{h<hk<kqvl<

X Non-Voting Shares

�ශ්ඡ�ද ෙකොටස ් uig<Giqjlbx<x!hr<Ggt RSD Redeemable Secured Debentures

�දහස් කරගත හැ1 ණයකර

lQm<gk<kG!hiKgih<hie!!okiGkqg<gme<gt<

URD Unsecured Redeemable Debentures

වග:" ර ත ණයකර

hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt

USRD Unsecured Subordinated Redeemable Debentures

වග:" ර ත අපධාන �දහස් කරගත හැ1 ණයකර

hiKgih<hx<x!gQp<fqjz!!lQm<gk<kG!okiGkqg<gme<gt<

GRD Guaranteed Redeemable Debentures

වග:" ස ත

�දහස් කරගත

හැ1 ණයකර

dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<

CGRD Capital Guaranteed Redeemable Debentures

පා<ධනය සහ5ක කරන ලද �දහස් කරගත හැ1 ණයකර

&zkel<!!dk<kvuikltqg<gh<hm<m!!okiGkqg<gme<gt

RCCPS Redeemable Cumulative Convertible Preference Shares

�දහස් කරගත හැ1 ස234ත ප=ව�තනය කල හැ1 වර7ය ෙතොග

lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt

DS Dealings Suspended

ග-ෙද- >ම අ& ?වන ල@

ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te

TS Trading Suspended

ෙවෙළඳ කට%� අ& ?වන ල@

uqbihivl<!.!-jmfqXk<kh<hm<Mt<tK

TH Trading Halted

ග-ෙද- 1Cම

තාවකා/කව

අ& ?වන ල@

uqbihivl<!fqXk<kh<hm<Mt<tK

ANNA Annual Report වා�Dක වා�තාව uVmif<k!g{g<gxqg<jg MAIN BOARD පධාන EවFව hqvkie!hzjg

DIRI SAVI BOARD G=සH EවFව kqiq!suq!hzjg DEFAULT BOARD කඩකළ EවFව lQXOuiI!hm<cbz<!hzjg


බැං� 2ල� හා ර(ෂණ

ur<gq?!fqkq!lx<Xl<!gih<HXkq


ආහාර, Lම හා ."ෙකොළ

d{U?!Gchiel<!lx<Xl<!!Hjgbqjz


රසායන දව� හා ඖෂධ

-vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<

CLOSED END FUNDS ආවෘතා�ත අර2දP

&cb!fqkqbr<gt<


ඉG1C" හා ඉංQෙ�F

gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx

DIVERSIFIED HOLDINGS HHධාංRක සමාග"

he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<


පාවහ� හා ෙරG ST

hik{q!lx<Xl<!K{qujggt<

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

HOTELS AND TRAVELS

ෙහෝටP හා සංචාරක

Oaim<mz<!lx<Xl<!hqvbi{l<


ෙතොර�F තා(ෂණ

kguz<!okipqz<Fm<hl<

INVESTMENT TRUSTS

ආෙයෝජන භාරය�

LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<

LAND AND PROPERTY ඉඩ" හා ෙZපළ gi{qBl<?!Nker<gt<

MANUFACTURING �ෂ්පාදන dx<hk<kqgt< MOTORS ෙමෝට� වාහන Olim<miI

OIL PALMS ඔ\P පා" ybqz<!hil<! PLANTATIONS වැH/ සමාග" ohVf<Okim<mk<Kjx

POWER AND ENERGY H./ බල හා බල ශ(5

lqe<!lx<Xl<!uZ SERVICES ෙසේවාව� Osjugt<

STORES AND SUPPLIES ගබඩා හා සැප%" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<

TELECOMMUNICATIONS .රකථන ස��ෙ^දන

okijzk<!okimIHk<Kjx

TRADING ග-ෙද- uqbihivl< (+) - December Companies 2ල� ව�ෂය ෙදසැ"බ� මස අවස�වන සමාග"

(+) – csl<hi<!gl<heqgt<!

58

PUBLIC

ii

DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / DEFINITIONS AND NOTES / ��වචන 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<

Members & Trading Members:Members & Trading Members:Members & Trading Members:Members & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).

සාමාQක\� හා ග-ෙද-කරන සාමාQක\� : ස්වයං_ය ග-ෙද- පZධ5ය හා ණය ග-ෙද- පZධ5ය ඔස්ෙසේ `a�"ප& ග-ෙද- 1Cමට හැ1යාව ඇ5 මධ�ම තැ�ප� කමය සාමාQක ත&වයට !ක" 1යන සාමාQක\�.

nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<Kui<gt<! lx<Xl<! uqbihiv!nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;nr<gk<kuIgt<!;!!!!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: Entitlement Date: Entitlement Date: Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.

න" කරන ලද Gනය : ෙමම Gනෙය� ඔdබට ෙකොටස් !ය�ට ෙමම ලාභාංශ/ !ක"/පා=ෙතෝDක සඳහා !ක" 1ව ෙනොහැක.

diqk<kig<gz<! kqgkq;! -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 = Price movement of all listed securities. (Base year - 1985).

eයf ෙකොටස් !ල ද�ශකය - eයf ලැ\ස්�ගත ඡ�ද බලය ! සාමාන� ෙකොටස් සඳහා !ල සංචලනය. (පදන" වන වසර - 1985)

njek<K!hr<G!uqjzs<!Sm<c!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 !ල ද�ශකය - `a�"ප& 20 ක ස2හය( සඳහා !ල සංචලනය (පදනම - 2004

ෙදසැ"බ� 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*!!!

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

ආෙයෝජක\� හා අෙන�& අය හට ෙකොටස් ෙවෙළඳෙපොළ STබඳව අවෙබෝධය ලබා@මට අෙh(Dත ෙමම පකාශනෙයi සඳහ� eයf කFj හා ෙතොර�Fවල ත&කාkන බව හා �රවද� බව තහlF 1Cම සඳහා ඉතා සැළ1Pෙල� ස"පාදනය ෙකC ඇත. එය එෙසේ lවද ෙම සඳහ� කFණ(

අරභයා ඇ5 වරද( අoපාoව( ෙහෝ පමාද ෙදෝෂය( ෙහෝ ඒ �සා ඇ5 Hය හැ1 ප5ඵල STබඳව වග:ම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්� sවමාFව බැt ෙනොe'න අතර ෙම සඳහ� 1e. කFණ( අ\5ය( ෙහෝ බෑtම( ෙලස සැළ1ය ෙනොහැ1 ෙ^.

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/!

!

!

!

!

!

!

!

59

PUBLIC

iii

Level 04, Level 04, Level 04, Level 04, West Block,West Block,West Block,West Block, World Trade Centre,World Trade Centre,World Trade Centre,World Trade Centre, Echelon Square,Echelon Square,Echelon Square,Echelon Square, Colombo 01,Colombo 01,Colombo 01,Colombo 01, Sri Lanka.Sri Lanka.Sri Lanka.Sri Lanka.

Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279Tel: 2356456, 2446581, Fax: 2445279 E Mail: E Mail: E Mail: E Mail: [email protected]@[email protected]@cse.lk,,,, Website: Website: Website: Website: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

04040404----01 01 01 01 බට ර ෙකොටස ෙලෝක ෙවෙළඳ මධ�ස්ථානය

එ�ල� ච�රශය ෙකොළඹ 01010101 ලංකාව

"රකථන: 2356456235645623564562356456, 2446581244658124465812446581 ෆැ'ස්: 2445279

ඊෙ)*: [email protected]@[email protected]@cse.lk, ෙව+ අඩ.ය: www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk

15151515!!!!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?ws<sqze<!sKg<gl<?!!!!ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/ogiPl<H!12/!!!!>zr<gi>zr<gi>zr<gi>zr<gi////!!!!

oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/oki/!3467567?!3557692/!!!!oooohg<^<;!35563hg<^<;!35563hg<^<;!35563hg<^<;!355638888::::!!!!

=olbqz<;!=olbqz<;!=olbqz<;!=olbqz<;[email protected]@[email protected]@cse.lk/!/!/!/!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!-j{bk<ktl<;!www.cse.lkwww.cse.lkwww.cse.lkwww.cse.lk....!!!!

BRANCHES /YdLdYdLdYdLdYdLd /gqjtgt<gqjtgt<gqjtgt<gqjtgt<

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!

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/!

KURUNEGALA BRANCH

1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala. Tel: 037-4691802, 04 Fax: 037-4691803

l=reKE., YdLdj l=reKE., YdLdj l=reKE., YdLdj l=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.!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 YdLdj ó.uqj YdLdj ó.uqj YdLdj ó.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 YdLdj hdmkh YdLdj hdmkh YdLdj hdmkh 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

.රකථන - 047-2225462 047-2225463

ෆැ(ස් - 047-2225464

அ�பலா�ேதாைட கிைள!!!!

63?!ஹ�பா�ேதாைட வ �தி?!

அ�பலா�ேதாைட!

ெதா .ேப: 158.333657301583336574 !

ெதா .நக� ;158.3336575!

RATNAPURA BRANCH

First Floor, No.131, Colombo Road Ratnapura. Tel: 045-2232388, 99 Fax : 045-2232388

r;akmqr YdLdj r;akmqr YdLdj r;akmqr YdLdj r;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!!!!

60

SMD WEEKLY SP RMP 09JUN2017 · TOTAL TURNOVER (Rs.) / This Week Equity 3,484,060,166 Corporate Debt...

Documents

Transcript of SMD WEEKLY SP RMP 09JUN2017 · TOTAL TURNOVER (Rs.) / This Week Equity 3,484,060,166 Corporate Debt...