Daily Stock Watch

Monday

Trade on-line at http://www.capitaltrust.lk/

PRICE INDICES

29

20

5,400

Series1

Feb15

40

5,900

Dec14

60

6,400

Oct14

80

6,900

Aug14

100

7,400

Jun14

7,900

Apr14

% Change

16-Mar-15
Market Relative Strength Index (RSI)

Feb14

-0.57%
-0.31%
-1.24%
-0.11%
-0.67%
-1.10%
-0.78%
0.60%
-1.47%
0.14%
-0.41%
0.00%
-0.18%
-0.56%
-1.78%
1.30%
1.64%
-2.71%
-0.28%
-0.03%
-0.46%
-1.14%

Oct13

% Change

7,091.25
4,047.97
18,649.93
21,824.73
7,020.67
3,224.30
1,873.99
985.68
860.97
3,377.75
19,849.83
76.11
713.31
4,151.50
17,741.04
114,925.70
771.15
170.56
25,623.94
24,428.42
195.85
16,517.37

Dec13

13-Mar-15

7,050.91
4,035.41
18,419.28
21,800.42
6,973.85
3,188.71
1,859.29
991.62
848.32
3,382.43
19,769.02
76.11
712.00
4,128.19
17,425.98
116,425.40
783.80
165.94
25,552.24
24,421.00
194.94
16,328.28

Jun13

16-Mar-15

Aug13

CSE ALL SHARE INDEX

S&P SL 20 INDEX
BANK FINANCE AND INSURANCE - BFI
BEVERAGE FOOD AND TOBACCO - BFT
CHEMICALS AND PHARMA. - C&P
CONSTR. AND ENGINEERING - C&E
DIVERSIFIED HOLDINGS - DIV
FOOTWEAR AND TEXTILE - F&T
HEALTH CARE - HLT
HOTELS AND TRAVELS - H&T
INVESTMENT TRUSTS - INV
INFORMATION TECHNOLOGY - IT
LAND AND PROPERTY - L&P
MANUFACTURING - MFG
MOTORS - MTR
OIL PALMS - OIL
PLANTATIONS - PLT
POWER & ENERGY - P&E
SERVICES - SRV
STORES SUPPLIES - S&S
TELECOMMUNICATIONS - TLE
TRADING - TRD

RelativeStrengthIndex

Source: DirectFN
ASPI & S&P SL20 Movement

MARKET STATISTICS
VALUE OF TURNOVER(Rs.)
(
)
DOMESTIC PURCHASE
DOMESTIC SALES
FOREIGN PURCHASE
FOREIGN SALES
VOLUME OF TURNOVER(NO.)
DOMESTIC
FOREIGN
TOTAL TRADES (NO.)
DOMESTIC
FOREIGN

16-Mar-15

13-Mar-15

582,887,633
,
,
281,630,543
485,872,495
301,257,090
97,015,138

265,991,937
,
,
204,579,456
228,727,804
61,412,481
37,264,133

36,842,571
32,101,373
4,741,198

20,518,894
19,346,294
1,172,600

4,037
3,860
177

4,711
4,516
195

296
212
19
2
2
2,988,629,684,251

296
208
19
2
2
3,005,726,849,392

(0.01)

MAJOR GAINERS
Last Traded Price

Change (Rs.)

Change%

Source: www.cse.lk
Contribution to ASPI

Source: www.cse.lk
LISTED COMPANIES (NO.)
TRADED COMPANIES (NO.)
MARKET PRICE EARNINGS RATIO(PER)
MARKET PRICE TO BOOK VALUE (PBV)
MARKET DIVIDEND YIELD (DY)
MARKET CAPITALIZATION (Rs.)

Company Name

CITRUSLEISUREPLC(W19)
BOGAWANTALAWATEAESTATESPLC
EQUITYONEPLC
SERENDIBHOTELSPLC
CEYLONBREWERYPLC
SAMSONINTERNATIONALPLC
TRANSASIAHOTELSPLC
SINGERINDUSTRIES(CEYLON)PLC
MADULSIMAPLANTATIONSPLC
MAHAWELIREACHHOTELSPLC
Company Name
FINLAYS COLOMBO PLC
CEYLINCO INSURANCE PLC
SERENDIB HOTELS PLC (X)
CEYLON LEATHER PRODUCTS PLC (W14)
MULTI FINANCE COMPANY LIMITED
RADIANT GEMS INTERNATIONAL PLC
ARPICO FINANCE COMPANY PLC
CITY HOUSING & REAL ESTATE CO.
THE FINANCE COMPANY PLC
TAJ LANKA HOTELS PLC

0.40
13.50
46.00
32.10
899.00
90.30
99.90
189.00
13.60
22.90

MAJOR LOSERS
Last Traded Price
265.10
1,500.10
21.20
2.30
22.20
38.20
145.00
11.50
15.00
28 10
28.10

RETURN ON INDICES

CSE ALL SHARE INDEX (ASPI)

S&P SL 20 INDEX

Year to Date
19.2%
23.6%

From All Time

High
-9.7%
-5.5%

LARGEST TURNOVERS
0.10
2.50
7.10
4.30
98.00
5.20
5.50
8.80
0.60
1.00

33.33
22.73
18.25
15.47
12.23
6.11
5.83
4.88
4.62
4.57

Turnover SLRs.

Company Name
JOHN KEELLS HOLDINGS PLC
EXPOLANKA HOLDINGS LIMITED
BOGAWANTALAWA TEA ESTATES PLC
CEYLON INVESTMENT PLC
COMMERCIAL BANK OF CEYLON PLC
PEOPLE'S LEASING COMPANY LIMITED
SAMPATH BANK PLC
ACCESS ENGINEERING LTD
CENTRAL FINANCE COMPANY PLC
BROWNS INVESTMENTS LIMITED

197,659,248
39,915,970
37,053,471
35,076,715
18,869,668
17,055,626
12,973,742
12,463,898
12,341,625
11,248,961

HEAVILY TRADED
Change (Rs.)

Change%

(39.90)
(199.90)
(2.80)
(0.30)
(2.60)
(4.00)
(14.90)
(0.90)
(1.00)
(1 80)
(1.80)

(13.08)
(11.76)
(11.67)
(11.54)
(10.48)
(9.48)
(9.32)
(7.26)
(6.25)
(6 02)
(6.02)

CapitalTRUSTSecurities(Pvt)Ltd.

Company Name

BROWNSINVESTMENTSLIMITED
EXPOLANKAHOLDINGSLIMITED
ASIAASSETFINANCELIMITED
BOGAWANTALAWATEAESTATESPLC
FREELANKACAPITALHOLDINGS
BLUEDIAMONDSJEWELLERY(X)
CENTRALINVESTMENTS&FINANCE
PANASIANPOWERLIMITED
BLUEDIAMONDSJEWELLERY
JOHN KEELLS HOLDINGS PLC
JOHNKEELLSHOLDINGSPLC

Share Volume
6,618,211
4,437,166
3,142,695
2,674,334
1,465,001
1,420,026
1,290,951
1,286,730
1,141,413
964 107
964,107

Exchange Rates

16-Mar-15
BUYING

Dollar (USA)
Pound (UK)
Euro (EU)
Yen (Japan)

13-Mar-15

SELLING

BUYING

131.86
193.99
137.97
1.08

134.67
199.55
142.59
1.12

131.86
195.45
139.01
1.08

13-Mar-15
54.67
44.84
1152.60

12-Mar-15
57.08
47.05
1152.10

% Change
-4.22%
-4.70%
0.04%

SELLING

134.67
201.05
143.67
1.12

Commodity Prices
Brent Spot
Crude Oil (WTI)
Gold

Announcements
RIGHTS ISSUES
COMPANY
Palm Gardens Hotels PLC
Issue Price: Rs. 55
Softlogic Finance PLC
Issue Price: Rs.30.00
Gestetner of Ceylon PLC
Issue Price: Rs.120.00
Hemas Holding PLC
Issue Price: Rs.72.00
Marawila Resorts PLC
Issue Price: Rs.3.00

PROPORTION

XR FROM

DISPACTCH OF
PROV. LETTER
OF ALLOTMENT

TRADING
COMMENCING

RENUNCIATION

LAST DATE OF
ACCEPTANCE

Ordinary Resolutionfor the Right Issue was not passed

3 for 1
10 for 28

27-Feb-15

27-Feb-15

6-Mar-15

13-Mar-15

16-Mar-15

1 for 6

26-Mar-15

30-Mar-15

6-Apr-15

15-Apr-15

16-Apr-15

1 for 9

15-Apr-15

21-Apr-15

27-Apr-15

6-May-15

7-May-15

1 for 1

To be Notified

DIVIDENDS
COMPANY
Overseas Reality (Ceylon) PLC
Nestle Lanka PLC
Hatton National Bank PLC
Sampath Bank PLC
CIC Holdings PLC
Colombo City Holdings PLC
Royal Ceramics Lanka PLC
Finlays Colombo PLC
Union Assurance PLC
United Motors Lanka PLC
Three Acre Farms PLC
The Nuwara Eliya Hotels Company PLC
Seylan Bank PLC
Nations Trust Bank PLC
Seylan Developments PLC
Mercantile Investments and Finance PLC
Singer Sri Lanka PLc
Regnis (Lanka) PLC
Colombo Dockyard PLC
Sierra Cables PLC
Trans Asia Hotels PLC
Asiri Hospital Holdings PLC
Asiri Surgical Hospital PLC
Janashakthi Insurance Company PLC
Lanka Aluminium Industries PLC
Overseas Reality (Ceylon) PLC
Asian Hotels and Properties PLC
Commercial Development Company PLC
Commercial Bank of Ceylon PLC

FINAL/INTERIM
Fist & Final
Final
Final
Fist & Final
Interim
Interim
Interim
Final
First & Final
Interim
First & Final
Interim
First & Final
First & Final
First & Final
Interim
Final
Final
First & Final
Interim
Interim
Interim
Interim
Final
Interim
Second Final
Interim
Final
Final

DIVEDEND
Rs.1.00
Rs.28.00
Rs.7.00
Rs.5.00
Rs.1.00
Rs.5.00
Rs. 2.00
Rs.1.00
Rs.6.50
Rs. 2.00
Rs. 0.52
Rs.22.50
Rs.2.50
Rs.2.10
Rs.0.50
Rs. 17.00
Rs. 2.50
Rs. 7.00
Rs. 3.00
Rs.0.20
Rs.1.50
Rs.0.50
Rs.0.40
Rs.1.00
Rs.1.50
Rs. 0.50
Rs. 1.00
Rs.3.00
Rs. 2.00

XD FROM
PAYMENT
7-May-15
15-May-15
13-May-15
21-May-15
31-Mar-15
9-Apr-15
1-Apr-15
10-Apr-15
4-Mar-15
16-Mar-15
4-Mar-15
16-Mar-15
6-Mar-15
17-Mar-15
31-Mar-15
9-Apr-15
9-Mar-15
18-Mar-15
10-Mar-15
18-Mar-15
20-May-15
28-May-15
10-Mar-15
19-Mar-15
1-Apr-15
10-Apr-15
1-Apr-15
10-Apr-15
1-Apr-15
10-Apr-15
11-Mar-15
19-Mar-15
12-Mar-15
19-Mar-15
12-Mar-15
19-Mar-15
12-Mar-15
23-Mar-15
12-Mar-15
23-Mar-15
18-Mar-15
27-Mar-15
18-Mar-15
27-Mar-15
18-Mar-15
25-Mar-15
1-Apr-15
9-Apr-15
19-Mar-15
30-Mar-15
7-May-15
15-May-15
20-Mar-15
31-Mar-15
To be Notified
1-Apr-15
10-Apr-15

SCRIP DIVIDEND
COMPANY

PROPORTION

Commercial Bank of Ceylon PLC

Sampath Bank PLC

QUANTITY OFFERED
Voting

1 for 77.222222
1 for 38.140599

Non-voting
4,402,402

*Announcements for the day

CapitalTRUSTSecurities(Pvt)Ltd.

AGM

8,114,083

XD FROM
31-Mar-15

1-Apr-15

719,740
31-Mar-15

1-Apr-15

Daily Change in Foreign Holding

Foreign Holding (No. of Shares)
Company Name

Code
16-Mar-15

13-Mar-15

536,006,718
1,074,084,284
4,305,146
171,718,003
3,760,485
31,715,561
9,225,350
89,715,933
308,323,776
155,622,566

535,482,717
1,069,765,289
4,069,935
171,091,470
3,660,485
31,678,940
9,120,400
89,540,173
308,314,776
155,147,561

Change in
Foreign
Holding

Foreign
Total Volume Volume as a
Traded
% of Total
Volume

Turnover
Rs.

Foreign Purchases

JOHNKEELLSHOLDINGSPLC
EXPOLANKAHOLDINGSLIMITED
CEYLONINVESTMENTPLC
PEOPLE'SLEASINGCOMPANYLIMITED
LANKATILESPLC
SAMPATHBANKPLC
SEYLANBANKPLC(X)
ACCESSENGINEERING
COMMERCIALBANKOFCEYLONPLC
PANASIANPOWERLIMITED
FOREIGNPURCHASE(TOPTEN)

JKH.N0000
EXPO.N0000
CINV.N0000
PLC.N0000
TILE.N0000
SAMP.N0000
SEYB.X0000
AEL.N0000
COMB.N0000
PAP.N0000

524,001
4,318,995
235,211
626,533
100,000
36,621
104,950
175,760
9,000
475,005

964,107
4,437,166
374,843
733,184
100,000
48,302
161,384
479,000
104,847
1,286,730

54.4
97.3
62.7
85.5
100.0
75.8
65.0
36.7
8.6
36.9

107,420,205
38,007,156
22,156,876
14,410,259
10,600,000
9,832,739
6,517,395
4,534,608
1,617,300
1,567,517
216,664,054
301,257,090

FOREIGNPURCHASE(TOTAL)
Foreign Sales

SOFTLOGICHOLDINGSLIMITED
FLCHOLDINGS
HATTONNATIONALBANKPLC
NATIONALDEVELOPMENTBANK
CEYLONTOBACCOCOMPANYPLC
LANKAIOCPLC
LANKAORIXFINANCECOMPANYLIMITED
SANASADEVELOPMENTBANKLTD
HNBASSURANCEPLC
ANILANAHOTELS
FOREIGNSALES(TOPTEN)

SHL.N0000
FLCH.N0000
HNB.N0000
NDB.N0000
CTC.N0000
LIOC.N0000
LOFC.N0000
SDB.N0000
HASU.N0000
ALHP.N0000

58,495,078
21,550,707
91,234,778
70,484,750
181,377,545
427,682,770
4,547,500
2,950,129
460,827
142,782,110

59,057,703
22,640,857
91,242,478
70,490,250
181,378,936
427,701,470
4,717,500
2,953,557
464,227
142,832,110

(562,625)
(1,090,150)
(7,700)
(5,500)
(1,391)
(18,700)
(170,000)
(3,428)
(3,400)
(50,000)

605,525
1,465,001
45,543
15,019
4,758
236,447
226,438
45,086
4,600
50,000

92.9
74.4
16.9
36.6
29.2
7.9
75.1
7.6
73.9
100.0

(7,876,750)
(1,962,270)
(1,809,500)
(1,429,450)
(1,397,399)
(804,100)
(612,000)
(420,273)
(300,220)
(275,000)
(16,886,961)
(97,015,138)

FOREIGNSALES(TOTAL)

CapitalTRUSTSecurities(Pvt)Ltd

SharePriceMovementandVolumeTraded
Company Name

16-Mar-15
Symbol Share Volume

Previous
Close (Rs.)

High (Rs.)

Low (Rs.)

Closing Price
(Rs.)

Change
(Rs.)

Change (%)

ABANS ELECTRICALS PLC

ABAN.N0000

111.10

114.90

111.20

113.10

2.00

1.80%

ABANS FINANCIAL SERVICES LIMITED

AFSL.N0000

210

25.90

24.90

24.90

24.90

(1.00)

-3.86%

AEL.N0000
ACL.N0000

479,000
-

26.40
76.40

26.20
-

25.80
-

25.80
76.40

(0.60)
-

-2.27%
0.00%

118.90

10.40

9.60

ACCESS ENGINEERING LTD

ACL CABLES PLC
ACL PLASTICS PLC
ACME PRINTING & PACKAGING PLC
ADAM INVESTMENTS LTD

APLA.N0000

118.90

ACME.N0000

4,963

9.70

9.60

(0.10)

AINV.N0000

96,286

2.90

3.10

2.90

2.90

AGALAWATTE PLANTATIONS PLC

AGAL.N0000

92

25.00

25.60

25.60

25.60

6.00

6.00

6.00

6.00

0.00%

15.00

15.00

0.00%

0.60

0.00%
2.40%

AGSTAR FERTILIZERS

AGST.N0000

AGSTAR FERTILIZERS (X)

AGST.X0000

AITKEN SPENCE HOTEL HOLDINGS PLC

AHUN.N0000

345

74.20

74.10

73.00

73.40

(0.80)

-1.08%

AITKEN SPENCE PLC

SPEN.N0000

935

102.10

103.00

101.40

102.00

(0.10)

-0.10%
-1.68%

ALLIANCE FINANCE COMPANY PLC

20,550

0.00%
-1.03%

ALLI.N0000

33

790.70

781.10

775.00

777.40

(13.30)

ALUFAB LIMITED

ALUF.N0000

10,000

28.30

28.70

28.60

28.70

0.40

1.41%

ALUMEX LIMITED

ALUM.N0000

5,776

16.10

16.00

16.00

16.00

(0.10)

-0.62%

AMANA BANK LIMITED

ABL.N0000

39,253

5.10

5.10

5.00

5.10

0.00%

AMANA TAKAFUL PLC

ATL.N0000

687,460

1.40

1.50

1.40

1.40

0.00%

AMAYA LEISURE PLC

CONN.N0000

80.00

80.00

0.00%

AMW CAPITAL LEASING LIMITED

AMCL.N0000

22.40

22.40

0.00%

ANILANA HOTELS PLC

ALHP.N0000

50,000

5.50

5.50

5.50

5.50

ARPICO FINANCE COMPANY PLC

ARPI.N0000

191

159.90

145.10

145.00

145.00

ARPICO INSURANCE LIMITED

ASCOT HOLDINGS PLC
ASIA ASSET FINANCE LIMITED

0.00%
-9.32%

AINS.N0000

4,500

14.10

14.10

14.00

14.00

(0.10)

-0.71%

ASCO.N0000

9,993

45.00

46.60

43.00

43.90

(1.10)

-2.44%

AAF.N0000

3,142,695

1.70

1.70

1.70

1.70

ACAP.N0000

2,910

10.00

10.00

9.80

9.80

ASIA SIYAKA COMMODITIES LIMITED

ASIY.N0000

22,482

3.20

3.20

3.20

3.20

ASIAN ALLIANCE INSURANCE PLC

AAIC.N0000

137.00

138.00

138.00

138.00

ASIA CAPITAL PLC

(14.90)

1.00

0.00%
0.73%

ASIAN HOTELS & PROPERTIES PLC

AHPL.N0000

68.00

68.00

AMSL.N0000

16,738

16.90

17.20

16.90

17.00

0.10

0.59%

ASIR.N0000

12,261

21.40

21.40

20.90

21.10

(0.30)

-1.40%

410.00

ASSOCIATED MOTOR FINANCE COMPANY

AVIVA NDB INSURANCE PLC
BAIRAHA FARMS PLC
BALANGODA PLANTATIONS PLC
BANSEI ROYAL RESORTS HIKKADUWA LIMITED
BERUWALA RESORTS LIMITED
BIMPUTH FINANCE PLC

AMF.N0000

CTCE.N0000

410.00

0.00%
-2.00%

ASIRI SURGICAL HOSPITAL PLC

ASIRI HOSPITALS PLC

(0.20)

0.00%

0.00%

150

300.00

295.20

291.00

291.80

BFL.N0000

2,730

112.50

110.50

110.00

BALA.N0000

28,656
,

21.10

21.90

19.00

10.30

10.30

101,150

1.70

1.70

1.60

1.60

(0.10)

-5.88%

(1.90)

-4.53%

BRR.N0000
BERU.N0000

(8.20)

-2.73%

110.00

(2.50)

-2.22%

20.50

((0.60))

-2.84%

0.00%

BLI.N0000

200

41.90

40.00

40.00

40.00

BLUE DIAMONDS JEWELLERY

BLUE.N0000

1,141,413

1.40

1.50

1.40

1.40

0.00%

BLUE DIAMONDS JEWELLERY (X)

BLUE.X0000

1,420,026

0.70

0.80

0.60

0.70

0.00%

BOGALA GRAPHITE LANKA PLC

BOGA.N0000

15,510

30.10

32.90

30.00

30.80

0.70

2.33%

BOGAWANTALAWA TEA ESTATES PLC

BOPL.N0000

2,674,334

11.00

13.70

10.90

13.50

2.50

22.73%

BRAC LANKA FINANCE PLC

9.30

0.00%

750

100.00

100.00

100.00

100.00

0.00%

BBH.N0000

7,654

26.70

27.00

26.80

26.90

BIL.N0000

6,618,211

1.70

1.80

1.60

1.70

BUKIT DARAH PLC

BUKI.N0000

673.70

689.40

689.00

689.10

C T LAND DEVELOPMENT PLC

CTLD.N0000

35.60

35.60

0.00%

C. W. MACKIE PLC

CWM.N0000

55.10

55.10

0.00%

BROWN & COMPANY PLC

BROWNS BEACH HOTELS PLC
BROWNS INVESTMENTS LIMITED

CAPITAL ALLIANCE FINANCE LIMITED

NIFL.N0000

BRWN.N0000

9.30

0.20

0.75%

0.00%

15.40

2.29%

CALF.N0000

3,812

14.70

14.60

14.50

14.50

(0.20)

CARGILLS (CEYLON) PLC

CARG.N0000

1,557

140.00

140.10

136.00

136.70

(3.30)

-1.36%
-2.36%

CARGO BOAT DEVELOPMENT COMPANY

CABO.N0000

270

122.00

121.00

120.00

120.00

(2.00)

-1.64%

CARSONS CUMBERBATCH PLC

CARS.N0000

3,092

390.00

386.00

385.00

385.00

(5.00)

-1.28%

CDB

CDB.N0000

3,191

85.50

87.50

82.60

87.50

2.00

2.34%

CDB (X)

CDB.X0000

1,300

75.30

77.00

75.00

75.50

0.20

0.27%

CENTRAL FINANCE COMPANY PLC

CFIN.N0000

46,567

265.10

266.00

265.00

265.00

(0.10)

-0.04%

(1.80)

-1.96%

CENTRAL INDUSTRIES PLC

CIND.N0000

1,950

91.70

89.90

87.50

89.90

CENTRAL INVESTMENTS & FINANCE

CIFL.N0000

1,290,951

0.80

0.90

0.80

0.80

CEYLINCO INSURANCE PLC

CINS.N0000

1,700.00

1,500.10

1,500.10

1,500.10

CEYLINCO INSURANCE PLC (X)

CINS.X0000

600.00

CapitalTRUSTSecurities(Pvt)Ltd.

600.00

(199.90)
-

0.00%
-11.76%
0.00%

Company Name
CEYLON & FOREIGN TRADES PLC
CEYLON BREWERY PLC
CEYLON COLD STORES PLC

Symbol Share Volume

Previous
Close (Rs.)

High (Rs.)

Low (Rs.)

Closing Price
(Rs.)

Change
(Rs.)

Change (%)

CFT.N0000

1,000

6.30

6.30

6.30

6.30

0.00%

BREW.N0000

801.00

899.00

899.00

899.00

98.00

12.23%

CCS.N0000

CEYLON GRAIN ELEVATORS PLC

GRAN.N0000

CEYLON GUARDIAN INVESTMENT TRUST

GUAR.N0000

282.50

282.50

0.00%

10

38.00

38.00

38.00

38.00

0.00%

16,754

190.20

196.50

190.00

190.00

(0.20)

-0.11%

CEYLON HOSPITALS PLC (DURDANS)

CHL.N0000

107.00

107.00

0.00%

CEYLON HOSPITALS PLC (DURDANS) (X)

CHL.X0000

75.10

75.10

0.00%

CEYLON HOTELS CORPORATION PLC

CEYLON INVESTMENT PLC

CHOT.N0000

52,831

24.00

24.10

24.00

24.00

CINV.N0000

374,843

93.20

98.00

93.50

94.20

1.00

1.07%

0.00%

701

90.00

94.00

90.00

93.40

3.40

3.78%

0.10

0.10

2.60

2.60

2.20

2.30

CEYLON LEATHER PRODUCTS PLC

CLPL.N0000

CEYLON LEATHER PRODUCTS PLC (W13)

CLPL.W0013

CEYLON LEATHER PRODUCTS PLC (W14)

CLPL.W0014

CEYLON PRINTERS PLC

CPRT.N0000

1,850.00

1,850.00

0.00%

CEYLON TEA BROKERS PLC

CTBL.N0000

4.60

4.60

0.00%

24,008

(0.30)

0.00%
-11.54%

CEYLON TEA SERVICES PLC

CTEA.N0000

10

719.00

710.00

710.00

710.00

(9.00)

CEYLON THEATRES PLC

CTHR.N0000

1,000

136.40

140.00

140.00

140.00

3.60

2.64%

CTC.N0000

4,758

1,009.00

1,005.00

1,000.00

1,004.60

(4.40)

-0.44%

CEYLON TOBACCO COMPANY PLC

CHEMANEX PLC
CHEVRON LUBRICANTS LANKA PLC

CHMX.N0000

10

80.00

80.00

80.00

80.00

LLUB.N0000

4,073

399.60

404.00

399.00

399.00

(0.60)

-1.25%

0.00%
-0.15%

CHILAW FINANCE LIMITED

CFL.N0000

25.10

24.80

24.80

24.80

(0.30)

-1.20%

CIC HOLDINGS PLC

CIC.N0000

10,216

79.20

76.20

76.00

76.00

(3.20)

-4.04%

CIC HOLDINGS PLC (X)

CIC.X0000

212

61.00

63.30

61.00

61.00

CITRUS LEISURE PLC

REEF.N0000

12,388

14.90

15.00

14.80

14.80

(0.10)

CITRUS LEISURE PLC (W18)

REEF.W0018

0.10

0.10

CITRUS LEISURE PLC (W19)

REEF.W0019

517,820

0.30

0.40

0.30

0.40

0.10

33.33%

CITY HOUSING & REAL ESTATE CO.

CHOU.N0000

2,540

12.40

11.90

11.50

11.50

(0.90)

-7.26%

COLOMBO DOCKYARD PLC

DOCK.N0000

265

173.00

175.00

173.00

174.50

1.50

0.87%

CFI.N0000

100

104.00

100.70

100.60

100.70

(3.30)

-3.17%

CFLB.N0000

2,450

25.80

25.50

25.30

25.40

(0.40)

-1.55%

CIT.N0000

400

130.00

130.00

130.00

130.00

CLND.N0000

2,413

28.10

28.90

27.90

27.90

651.40

COLOMBO FORT INVESTMENTS PLC

COLOMBO FORT LAND & BUILDING CO
COLOMBO INVESTMENT TRUST PLC
COLOMBO LAND & DEVELOPMENT CO.
COLOMBO PHARMACY COMPANY PLC

PHAR.N0000

COLONIAL MOTORS PLC

COLO.N0000

271

651.40
129.90

129.90

126.00

0.00%
-0.67%

(0.20)
-

0.00%

0.00%
-0.71%
0.00%

126.00

(3.90)

-3.00%
-0.55%

COMMERCIAL BANK OF CEYLON PLC

COMB.N0000

104,847

180.70

180.80

179.50

179.70

(1.00)

COMMERCIAL BANK OF CEYLON PLC (X)

COMB.X0000

13,847

137.20

139.00

137.00

138.90

1.70

1.24%

COMMERCIAL CREDIT LIMITED

COCR.N0000

30,986

48.20

48.20

48.00

48.10

(0.10)

-0.21%

COMMERCIAL DEVELOPMENT CO.

COMD.N0000

100

100.70

100.60

100.60

100.60

(0.10)

-0.10%

CLC.N0000

2,075

4.20

4.30

4.00

4.10

(0.10)

-2.38%

COMMERCIAL LEASING & FINANCE LTD

CONFIFI HOTEL HOLDINGS PLC
CONVENIENCE FOODS (LANKA )PLC
DANKOTUWA PORCELAIN PLC
DFCC BANK
DIALOG TELEKOM PLC.

PALM.N0000

55.00

55.00

0.00%

SOY.N0000

324.00

324.00

0.00%

DPL.N0000

86,423

12.70

12.90

12.60

12.60

DFCC.N0000

4,444

218.00

218.00

217.00

218.00

(0.10)

DIAL.N0000

232,731

11.40

11.50

11.20

11.30

(0.10)

-0.88%

-0.79%
0.00%

DIESEL & MOTOR ENGINEERING PLC

DIMO.N0000

102

658.00

622.10

621.00

621.50

(36.50)

-5.55%

DIPPED PRODUCTS PLC

DIPD.N0000

10,247

143.00

143.00

142.00

142.00

(1.00)

-0.70%

DISTILLERIES COMPANY

DIST.N0000

DUNAMIS CAPITAL PLC

CSEC.N0000

1,161

E B CREASY & COMPANY PLC

EBCR.N0000

EAST WEST PROPERTIES PLC

EAST.N0000

1,000

EASTERN MERCHANTS PLC

EMER.N0000

E-CHANNELLING PLC
EDEN HOTEL LANKA PLC
ELPITIYA PLANTATIONS PLC
ENTRUST SECURITIES LIMITED

ECL.N0000

240.80

26.60

27.80

27.00

27.70

13.00

12.50

12.50

264,415

11.90

12.40

13.10

24.50

EDEN.N0000

1,002.00

10,035

1,002.00

1.10
-

0.00%
4.14%
0.00%

12.50

(0.50)

-3.85%

11.30

11.30

(0.60)

-5.04%

13.10

24.50

23.70

23.70

(0.80)

0.00%
-3.27%

ELPL.N0000

500

21.00

21.80

21.40

21.50

0.50

2.38%

ESL.N0000

5,803

30.50

30.90

29.40

29.80

(0.70)

-2.30%

7.10

18.25%

EQUITY ONE PLC

EQIT.N0000

EQUITY TWO PLC

ETWO.N0000

EXPOLANKA HOLDINGS LIMITED

EXPO.N0000

FINLAYS COLOMBO PLC

240.80

38.90

46.00

46.00

46.00

74.10

74.10

4,437,166

8.70

9.00

8.60

8.80

0.10

0.00%
1.15%

JFIN.N0000

305.00

265.10

265.10

265.10

(39.90)

-13.08%

FIRST CAPITAL HOLDINGS PLC

CFVF.N0000

5,525

33.00

34.90

32.70

32.90

(0.10)

-0.30%

FREE LANKA CAPITAL HOLDINGS

FLCH.N0000

1,465,001

1.80

1.80

1.70

1.80

GALADARI HOTELS (LANKA) PLC

GHLL.N0000

1,760

13.00

13.00

12.90

12.90

GSF.N0000

3,300

20.00

20.00

19.40

19.50

(0.50)

-2.50%

GEST.N0000

138

183.00

183.00

181.00

182.20

(0.80)

-0.44%

GEORGE STEUART FINANCE LIMITED

GESTETNER OF CEYLON PLC

(0.10)

0.00%
-0.77%

GOOD HOPE PLC

GOOD.N0000

1,996.70

1,996.70

0.00%

GUARDIAN CAPITAL PARTNERS PLC

WAPO.N0000

39.30

39.30

0.00%

HAPUGASTENNE PLANTATIONS PLC

0.00%

HAPU.N0000

30.40

30.40

HARISCHANDRA MILLS PLC

HARI.N0000

2,299.00

2,299.00

0.00%

HATTON NATIONAL BANK PLC

HNB.N0000

235.00

0.00%

HATTON NATIONAL BANK PLC (X)

45,543

HNB.X0000

34,363

235.00

236.00

234.00

184.00

185.00

178.00

182.20

(1.80)

-0.98%

HAYCARB PLC

HAYC.N0000

178.10

178.10

0.00%

HAYLEYS EXPORTS PLC

HEXP.N0000

41.50

41.50

0.00%

MGT.N0000

4,505

17.50

17.50

17.20

17.30

(0.20)

HAYLEYS PLC

HAYLEYS MGT KNITTING MILLS PLC

HAYL.N0000

56

305.00

310.10

310.10

310.10

5.10

1.67%

HDFC BANK

HDFC.N0000

408

64.00

63.50

63.50

63.50

(0.50)

-0.78%

HHL.N0000

95,006

75.90

77.60

70.00

74.00

(1.90)

-2.50%

HPWR.N0000

3,000

18.00

18.00

18.00

18.00

0.00%

17.70

17.70

0.00%

90.30

90.00

87.00

88.30

22.50

22.50

HEMAS HOLDINGS PLC

HEMAS POWER PLC
HIKKADUWA BEACH RESORT LIMITED

CITH.N0000

HNB ASSURANCE PLC

HASU.N0000

HORANA PLANTATIONS PLC

HOPL.N0000

4,600
-

CapitalTRUSTSecurities(Pvt)Ltd.

(2.00)
-

-1.14%

-2.21%
0.00%

Company Name

Symbol Share Volume

HOTEL DEVELOPERS (LANKA) PLC

HDEV.N0000

HOTEL SERVICES (CEYLON) PLC

SERV.N0000

HOTEL SIGIRIYA PLC

HSIG.N0000

HUEJAY INTERNATIONAL INVESTMENTS

HUEJ.N0000

HUNAS FALLS HOTELS PLC

HUNA.N0000

HUNTERS & COMPANY LIMITED

HUNT.N0000

HVA FOODS LIMITED

32,036
100
123
-

Previous
Close (Rs.)

High (Rs.)

Low (Rs.)

Closing Price
(Rs.)

Change
(Rs.)

Change (%)

94.80

94.80

0.00%

15.80

16.50

15.80

15.80

0.00%

80.00

80.00

52.20

53.00

53.00

53.00

60.00

60.00

60.00

60.00

0.00%

430.00

430.00

0.00%

0.80

0.00%
1.53%

HVA.N0000

39,310

9.00

9.00

8.80

8.80

(0.20)

-2.22%

HYDRO POWER FREE LANKA

HPFL.N0000

4,175

6.80

6.90

6.60

6.90

0.10

1.47%

INDO MALAY PLC

INDO.N0000

200

1,650.00

1,650.00

1,650.00

1,650.00

0.00%

INDUSTRIAL ASPHALTS (CEYLON) PLC

ASPH.N0000

290.00

0.00%

J.L. MORISON SONS & JONES

MORI.N0000

286.10

286.10

0.00%

J.L. MORISON SONS & JONES(X)

MORI.X0000

220.00

220.00

0.00%

290.00

JANASHAKTHI INSURANCE COMPANY

JINS.N0000

63,598

23.20

23.10

22.80

22.90

(0.30)

-1.29%

JKH[WARRANTS] (W22)

JKH.W0022

106,048

31.80

32.80

29.60

30.00

(1.80)

-5.66%

JKH[WARRANTS] (W23)

JKH.W0023

60,458

44.90

45.00

42.00

43.10

(1.80)

-4.01%

JOHN KEELLS HOLDINGS PLC

JKH.N0000

964,107

206.90

209.40

204.50

205.00

(1.90)

-0.92%

JOHN KEELLS HOTELS PLC

KHL.N0000

15.80

15.80

15.50

15.60

(0.20)

-1.27%

JOHN KEELLS PLC

JKL.N0000

88.50

88.50

0.00%

KAHAWATTE PLANTATIONS PLC

KAHA.N0000

32.80

32.80

0.00%

KALAMAZOO SYSTEMS PLC

KZOO.N0000

1,082.20

0.00%

3.80

0.00%

KALPITIYA BEACH RESORT LIMITED

CITK.N0000

KANDY HOTELS COMPANY (1938) PLC

KHC.N0000

KEELLS FOOD PRODUCTS PLC

KFP.N0000

KEGALLE PLANTATIONS PLC

KGAL.N0000

KELANI CABLES PLC

KCAB.N0000

KELANI TYRES PLC

TYRE.N0000

KELANI VALLEY PLANTATIONS PLC

KVAL.N0000

43,116

1,082.20
15,001
2,100

2,210
200
-

3.90

3.80

7.90

7.90

7.90

107.00

7.90

0.00%

107.00

0.00%

90.00

91.50

90.00

90.00

0.00%

85.20

85.20

0.00%

81.70

79.20

79.20

79.20

67.00

67.00

(2.50)

44.00

47.00

38.00

42.10

(1.90)

-4.32%

0.50

1.85%

-3.06%
0.00%

KELSEY DEVELOPMENTS PLC

KDL.N0000

KOTAGALA PLANTATIONS PLC

KOTA.N0000

27.00

27.50

26.90

27.50

KOTMALE HOLDINGS PLC

LAMB.N0000

60.10

60.10

0.00%

LAKE HOUSE PRINTERS & PUBLISHERS

LPRT.N0000

120.00

120.00

0.00%

69.70

66.20

66.20

LANKA ALUMINIUM INDUSTRIES PLC

3,107

3.80

3,368

LALU.N0000

LANKA ASHOK LEYLAND PLC

ASHO.N0000

LANKA CEMENT PLC

LCEM.N0000

1
-

1,499.00

66.20

(3.50)

-5.02%

1,499.00

0.00%

0.00%

6,420

6.70

6.90

6.70

6.70

48,702

LANKA CENTURY INVESTMENTS PLC

GREG.N0000

14.40

14.50

13.60

13.90

LANKA CENTURY INVESTMENTS PLC (W03)

GREG.W0003

0.10

0.10

0.00%

LANKA CENTURY INVESTMENTS PLC (W06)

GREG.W0006

0.10

0.10

0.00%

(0.50)

LANKA CERAMIC PLC

CERA.N0000

LANKA HOSPITAL CORPORATION PLC

LHCL.N0000

14,010

LANKA IOC PLC

LIOC.N0000

236,447

45.00

45.50

LMF.N0000

200

133.10

138.00

LANKA ORIX FINANCE COMPANY LIMITED

LOFC.N0000

226,438

3.80

3.90

3.60

3.60

LANKA ORIX LEASING COMPANY PLC

LOLC.N0000

4,100

76.70

78.00

76.70

76.90

0.20

0.26%

TILE.N0000

100,000

107.50

106.00

106.00

106.00

(1.50)

-1.40%

LANKA VENTURES PLC

LVEN.N0000

5,001

42.50

43.80

42.50

42.90

0.40

0.94%

LANKA WALLTILE PLC

LWL.N0000

7,290

95.30

95.20

95.00

95.00

(0.30)

-0.31%

2,397

103.40

108.00

103.40

108.00

4.60

4.45%

LANKA MILK FOODS (CWE) PLC

LANKA TILES PLC

LANKEM CEYLON PLC

LCEY.N0000

LANKEM DEVELOPMENTS PLC

LDEV.N0000

LAUGFS GAS LIMITED

116.60

116.60

45.50

45.00

43.10

44.10

(1.40)

-3.08%

43.00

43.00

(2.00)

-4.44%

138.00

138.00

4.90

3.68%

(0.20)

-5.26%

6.40

6.40

0.00%

7,515

37.60

37.30

36.90

36.90

(0.70)

-1.86%

(0.20)

-0.59%

LAUGFS GAS LIMITED (X)

LGL.X0000

23,475

33.90

34.00

33.10

33.70

LITE.N0000

5,298

5.00

5.20

5.00

5.00

LB FINANCE PLC

LFIN.N0000

908

160.90

158.10

158.10

158.10

MACKWOODS ENERGY

0.00%

LGL.N0000

LAXAPANA BATTERIES PLC

LUCKYLANKAMILKPROCESSINGCOMPANY
LUCKYLANKAMILKPROCESSINGCOMPANY(X)

-3.47%

LLMP.N0000

LLMP.X0000

6,800

(2.80)

0.00%
-1.74%

4.40

4.40

0.00%

2.60

2.70

2.60

2.60

0.00%

MEL.N0000

40,000

6.70

6.50

6.50

6.50

(0.20)

MADULSIMA PLANTATIONS PLC

MADU.N0000

933

13.00

13.80

12.70

13.60

0.60

4.62%

MAHAWELI REACH HOTELS PLC

MRH.N0000

21.90

22.90

22.90

22.90

1.00

4.57%

MALWATTE VALLEY PLANTATIONS

MAL.N0000

(0.10)

-2.50%

MALWATTE VALLEY PLANTATIONS (X)

MAL.X0000

MARAWILA RESORTS PLC

MARA.N0000

MASKELIYA PLANTATIONS PLC

MASK.N0000

MERCANTILE INVESTMENTS LIMITED

MERC.N0000

MERCANTILE SHIPPING COMPANY PLC

43,944
23,046
9,559
-

-2.99%

4.00

4.10

3.90

3.90

3.80

3.80

3.90

3.90

3.70

3.70

(0.20)

-5.13%

10.40

10.50

10.20

10.50

0.10

0.96%

2,200.00

MSL.N0000

125.00

120.00

105.00

2,200.00

0.00%

0.00%

117.50

(7.50)

-6.00%
-3.61%

MERCHANT BANK OF SRI LANKA PLC

MBSL.N0000

71,300

16.60

16.10

15.90

16.00

(0.60)

METROPOLITAN RESOURCE HOLDINGS

MPRH.N0000

599

29.00

29.90

29.90

29.90

0.90

3.10%

MILLENNIUM HOUSING DEVELOPERS LIMITED

MHDL.N0000

6,000

8.10

8.00

8.00

8.00

(0.10)

-1.23%

MIRAMAR BEACH HOTEL PLC

MIRA.N0000

MTD WALKERS PLC

KAPI.N0000

42,318

MULL.N0000

131,300

1.40

1.50

1.40

1.40

MFL.N0000

1,000

24.80

22.20

22.20

22.20

MULLER AND PHIPPS (CEYLON) PLC

MULTI FINANCE COMPANY LIMITED

61.90

61.90

50.20

50.70

49.50

50.00

(0.20)
(2.60)

0.00%
-0.40%
0.00%
-10.48%

NAMAL ACUITY VALUE FUND

NAVF.U0000

88.30

88.30

0.00%

NAMUNUKULA PLANTATIONS PLC

NAMU.N0000

83.80

83.80

0.00%

NATION LANKA FINANCE PLC

CSF.N0000

349,380

4.60

4.60

4.50

4.60

0.00%

NATION LANKA FINANCE PLC (W0021)

CSF.W0021

0.10

0.10

0.00%

NATIONAL DEVELOPMENT BANK PLC

NDB.N0000

15,019

259.70

260.00

257.10

259.90

0.20

0.08%

NATIONS TRUST BANK PLC

NTB.N0000

2,448

107.90

107.00

104.70

105.10

(2.80)

-2.59%

NHL.N0000

61,880

3.10

3.20

3.00

3.00

(0.10)

-3.23%

NEST.N0000

108

2,319.90

2,300.00

2,300.00

2,300.00

(19.90)

-0.86%

NAWALOKA HOSPITALS PLC

NESTLE LANKA PLC

CapitalTRUSTSecurities(Pvt)Ltd.

Company Name
NUWARA ELIYA HOTELS COMPANY PLC

Symbol Share Volume

Previous
Close (Rs.)

High (Rs.)

Low (Rs.)

Closing Price
(Rs.)

Change
(Rs.)

Change (%)

(0.50)

-0.03%

NEH.N0000

10

1,500.50

1,500.00

1,500.00

1,500.00

ODEL LIMITED

ODEL.N0000

2,100

21.00

21.40

20.70

21.00

0.00%

OFFICE EQUIPMENT PLC

OFEQ.N0000

2,200.00

0.00%

ON'ALLY HOLDINGS PLC

ONAL.N0000

10

63.80

60.00

60.00

60.00

(3.80)

-5.96%

ORIENT FINANCIAL SERVICES CORPORATION LTD

ORIN.N0000

1,010

11.60

11.60

11.30

11.30

(0.30)

-2.59%

ORIENT GARMENTS LIMITED

2,200.00

OGL.N0000

300

12.00

11.80

11.80

11.80

(0.20)

-1.67%

OVERSEAS REALTY (CEYLON) PLC

OSEA.N0000

10,337

26.00

26.40

25.60

25.90

(0.10)

-0.38%

PAN ASIA BANKING CORPORATION PLC

PABC.N0000

9,335

23.60

23.50

23.10

23.40

(0.20)

-0.85%

PAP.N0000

1,286,730

3.30

3.40

3.30

3.30

0.00%

612.20

612.20

0.00%

PANASIAN POWER LIMITED

PARAGON CEYLON PLC

PARA.N0000

PARQUET (CEYLON) PLC

PARQ.N0000

10,642

46.00

47.50

45.60

45.80

PC HOUSE

PCH.N0000

157,611

0.20

0.30

0.10

0.20

0.00%

PC PHARMA

PCP.N0000

77,202

1.20

1.30

1.10

1.20

0.00%

PCHH.N0000

425,304

2.30

2.50

2.40

2.40

0.10

4.35%

PEG.N0000

652

43.10

43.20

43.00

43.00

(0.10)

-0.23%

23.50

23.50

2,875

24.00

24.00

23.60

23.70

(0.30)

PCH HOLDINGS LIMITED

PEGASUS HOTELS OF CEYLON PLC
PELWATTE SUGAR INDUSTRIES PLC

SUGA.N0000

PEOPLE`S MERCHANT FINANCE PLC

PMB.N0000

PEOPLE'S LEASING COMPANY LIMITED

(0.20)

-0.43%

0.00%
-1.25%

PLC.N0000

733,184

23.50

23.50

23.00

23.00

(0.50)

-2.13%

PIRAMAL GLASS CEYLON PLC

GLAS.N0000

562,746

5.80

5.80

5.60

5.70

(0.10)

-1.72%

PRINTCARE PLC

CARE.N0000

38.00

38.00

0.00%

PDL.N0000

95.00

95.00

0.00%

PROPERTY DEVELOPMENT PLC

RADIANT GEMS INTERNATIONAL PLC

RGEM.N0000

427

42.20

42.00

37.00

38.20

(4.00)

-9.48%

RAIGAM WAYAMBA SALTERNS PLC

RWSL.N0000

11,364

2.80

2.90

2.90

2.90

0.10

3.57%

29.70

29.70

83.10

84.40

82.90

82.90

(0.20)

-0.24%

4.70

4.60

(0.10)

-2.13%

RAMBODA FALLS LIMITED

RFL.N0000

REGNIS(LANKA) PLC

REG.N0000

12,567

RAL.N0000

655,551

RENUKA AGRI FOODS PLC

RENUKA CITY HOTEL PLC
RENUKA HOLDINGS PLC
RENUKA HOLDINGS PLC (X)

RENU.N0000

RHL.N0000

15,770

RHL.X0000

20,000

0.00%

4.70

4.50

350.00

350.00

29.80

29.80

29.50

29.50

(0.30)

-1.01%

0.70

2.88%

24.30

25.00

25.00

25.00

24.20

24.20

26.30

27.00

25.50

26.50

0.00%

RENUKA SHAW[NON VOTING]

COCO.X0000

RENUKA SHAW[NORMAL (ORDINARY)]

COCO.N0000

52,515

RICHARD PIERIS AND COMPANY PLC

RICH.N0000

67,480

8.00

8.20

8.00

8.10

0.10

1.25%

RICHARD PIERIS EXPORTS PLC

REXP.N0000

2,056

144.50

144.50

140.00

140.60

(3.90)

-2.70%
-0.09%

ROYAL CERAMICS LANKA PLC

0.20

0.00%
0.76%

RCL.N0000

291

115.00

115.00

112.00

114.90

(0.10)

ROYAL PALMS BEACH HOTELS PLC

RPBH.N0000

100

36.00

36.60

36.60

36.60

0.60

1.67%

SAMPATH BANK PLC

SAMP.N0000

48,302

269.50

269.50

267.50

268.50

(1.00)

-0.37%
6.11%

SAMSON INTERNATIONAL PLC

SANASA DEVELOPMENT BANK LTD
SATHOSA MOTORS PLC
SELINSING PLC
SENKADAGALA FINANCE
SERENDIB ENGINEERING GROUP PLC

SIL.N0000

85.10

90.30

90.30

90.30

5.20

SDB.N0000

45,086

122.00

123.80

121.00

122.60

0.60

0.49%

SMOT.N0000

672

252.00

245.00

240.20

240.60

(11.40)

-4.52%

SELI.N0000

1,625.00

1,625.00

0.00%

SFCL.N0000

60.00

60.00

0.00%

IDL.N0000

5,627

16.70

16.60

15.80

16.00

(0.70)

-4.19%

SERENDIB HOTELS PLC

SHOT.N0000

364

27.80

32.10

31.90

32.10

4.30

15.47%

(2.80)

-11.67%

SERENDIB HOTELS PLC (X)

SHOT.X0000

1,625

24.00

21.20

21.00

21.20

SERENDIB LAND PLC

SLND.N0000

1,012.00

1,015.00

1,015.00

1,015.00

3.00

0.30%

SEYLAN BANK PLC

SEYB.N0000

38,615

95.10

97.90

96.00

97.00

1.90

2.00%

SEYLAN BANK PLC (X)

SEYB.X0000

161,384

62.00

62.20

61.80

62.10

0.10

0.16%

CSD.N0000

88,725

13.90

14.00

13.80

13.80

(0.10)

-0.72%

SEYLAN DEVELOPMENTS PLC

SHALIMAR (MALAY) PLC
SHAW WALLACE & HEDGES PLC

SHAL.N0000

2,177.50

2,177.50

0.00%

SHAW.N0000

439.70

439.70

0.00%

SIERRA CABLES PLC

SIRA.N0000

364,325

4.40

4.40

4.20

4.40

SIGIRIYA VILLAGE HOTELS PLC

SIGV.N0000

10

61.50

60.00

60.00

60.00

SINGALANKA STANDARD CHEMICALS

SING.N0000

84.00

84.00

SINGER FINANCE

SFIN.N0000

119,880

19.00

19.10

18.70

18.80

SINGER INDUSTRIES (CEYLON) PLC

SINGER SRI LANKA PLC
SINHAPUTHRA FINANCE PLC

(1.50)
(0.20)

0.00%
-2.44%
0.00%
-1.05%

SINI.N0000

22

180.20

189.00

180.00

189.00

8.80

4.88%

SINS.N0000

14,956

116.80

118.10

115.00

115.00

(1.80)

-1.54%

1.40

0.88%

SFL.N0000

5,910

158.50

160.00

152.10

159.90

SMB LEASING

SEMB.N0000

904,780

1.10

1.20

1.10

1.10

0.00%

SMB LEASING (X)

SEMB.X0000

137,000

0.40

0.40

0.40

0.40

0.00%

SOFTLOGIC CAPITAL LIMITED

SCAP.N0000

13,151

6.90

6.70

6.40

6.60

(0.30)

-4.35%

CRL.N0000

3,166

35.90

37.80

34.70

35.10

(0.80)

-2.23%

SHL.N0000

605,525

14.00

14.00

13.90

14.00

0.00%

45.50

45.50

0.00%

SOFTLOGIC FINANCE PLC

SOFTLOGIC HOLDINGS LIMITED
SPENCE PLANTATION

ASPM.N0000

SRI LANKA TELECOM PLC

SLTL.N0000

45.60

45.60

0.00%

STAFFORD HOTELS PLC

STAF.N0000

56.30

56.30

0.00%

SUN.N0000

53.80

53.80

0.00%

SWAD.N0000

14,250.00

14,250.00

0.00%

SUNSHINE HOLDINGS PLC

SWADESHI INDUSTRIAL WORKS PLC
SWARNAMAHAL FINANCIAL SERVICES

SFS.N0000

15,701

1.90

2.00

1.90

1.90

TAJ LANKA HOTELS PLC

TAJ.N0000

9,045

29.90

29.90

27.00

28.10

(1.80)

-6.02%

0.40

1.10%

TALAWAKELLE TEA ESTATES PLC

TPL.N0000

TANGERINE BEACH HOTELS PLC

TANG.N0000

TAPROBANE HOLDINGS LIMITED

TAP.N0000

1,600
7,710

36.40

37.00

36.40

36.80

79.30

79.30

4.30

4.30

4.20

4.20

(0.10)

0.00%

0.00%
-2.33%

TEA SMALLHOLDER FACTORIES PLC

TSML.N0000

TESS AGRO PLC

TESS.N0000

142,648

TESS AGRO PLC (X)

TESS.X0000

44,977

1.20

1.20

1.20

1.20

TJL.N0000

172,949

24.60

24.70

24.40

24.40

(0.20)

AUTO.N0000

865.80

879.90

869.70

876.40

10.60

1.22%

TFC.N0000

23,914

16.00

15.50

15.00

15.00

(1.00)

-6.25%

TEXTURED JERSEY LANKA LIMITED

THE AUTODROME PLC
THE FINANCE COMPANY PLC

42.00

42.00

0.00%

1.50

1.50

1.50

1.50

0.00%

CapitalTRUSTSecurities(Pvt)Ltd.

0.00%
-0.81%

Company Name
THE FINANCE COMPANY PLC (X)
THE FORTRESS RESORTS PLC
THE LIGHTHOUSE HOTEL PLC

Symbol Share Volume

TFC.X0000
RHTL.N0000

420,034
-

LHL.N0000

99

High (Rs.)
6.60

6.00

6.00

16.50

59.10

59.00

59.00

59.00

LION.N0000
TAFL.N0000

TOKYO CEMENT

TKYO.N0000

36,317

54.80

54.50

TOKYO CEMENT (X)

TKYO.X0000

58,230

36.70

36.90

TRADE FINANCE & INVESTMENTS

-4.76%

(0.10)
-

0.00%
-0.17%

615.00

615.00

47.90

48.40

48.40

48.40

0.50

1.04%

0.00%

52.50

54.00

(0.80)

-1.46%

36.30

36.80

0.10

0.27%

2.60

0.00%

TFIL.N0000

27.00

27.00

0.00%

94.40

99.90

85.60

99.90

35.10

35.10

UDPL.N0000

UNITED MOTORS LANKA PLC

(0.30)

2.60

TRAN.N0000

UNION BANK OF COLOMBO

Change (%)

UDAPUSSELLAWA PLANTATIONS PLC

UNION CHEMICALS LANKA PLC

Change
(Rs.)

TWOD.N0000

TRANS ASIA HOTELS PLC

UNION ASSURANCE PLC

Closing Price
(Rs.)

6.30

THE LION BREWERY CEYLON PLC

Low (Rs.)

16.50

THREE ACRE FARMS PLC

TOUCHWOOD INVESTMENT PLC

Previous
Close (Rs.)

300
-

UAL.N0000

479

UBC.N0000
UCAR.N0000

56,258
-

UML.N0000

2,353

170.00

166.50

166.50

5.50
-

5.83%
0.00%

166.50

(3.50)

-2.06%

(0.40)

-1.63%

24.60

25.00

24.10

24.20

520.00

520.00

94.20

95.00

94.00

94.10

(0.10)

-0.11%
-1.08%

0.00%

VALLIBEL FINANCE PLC

VFIN.N0000

20,430

46.50

46.20

46.00

46.00

(0.50)

VALLIBEL ONE LIMITED

VONE.N0000

31,800

22.00

22.00

21.60

21.80

(0.20)

-0.91%

VALLIBEL POWER ERATHNA PLC

VPEL.N0000

124,550

8.10

8.10

8.00

8.00

(0.10)

-1.23%

VLL.N0000

234,000

6.60

6.70

6.60

6.60

WASKADUWA BEACH RESORT

VIDULLANKA PLC

CITW.N0000

28,600

5.60

5.60

5.30

5.50

WATAWALA PLANTATIONS PLC

WATA.N0000

29,267

19.50

20.00

19.30

20.00

0.50

2.56%

YORK ARCADE HOLDINGS PLC

YORK.N0000

1,497

15.60

15.40

15.20

15.30

(0.30)

-1.92%

TheinformationandtheopinionscontainedhereinwerecompiledbyCapitalTRUST Securities(Pvt)Ltd,andarebasedoninformationobtainedfromreliablesourcesingoodfaith.However,suchinformation
hasnotbeenindependentlyverifiedandnoguarantee,representationorwarrantyexpressedorimpliedismadebyCapitalTRUST Securities(Pvt)Ltdanditsrelatedcompaniesastoitsaccuracyor
completeness.Thisreportisnotandshouldnotbeconstruedasanoffertosellorasolicitationofanoffertobuyanysecurity.NeitherCapitalTRUST Securities(Pvt)Ltdnoritsrelatedcompanies,directorsand
employeescanbeheldliablewhatsoeverforanydirectorconsequentiallossarisingfromanyuseofthisreportortheinformationcontainedherein.

CapitalTRUSTSecurities(Pvt)Ltd.

(0.10)

0.00%
-1.79%

TELEPHONE : (011)- 2 174 174

HOTLINE : (011)- 2 174 175

TRADING DIVISION
Tushan Wickramasinghe
Dakshana Gooneratne
Lawrence David
M J M Husni
Sandesh Jayakody
Nilantha Perera
Kavin Kodytuakku
Saliya Gamagedera
Asanka Perera
Shanmugassharma Rakesh
Thilina Yahampatharachchi
Sajee Perera
Gayan Vithanage
Anushan Kandasamy
Shehan Mendis
Chamila Fernando
Dilshard Hameed
Nilosan Kanagaraj
Danushka Arambegedra
Laxman Ratnayake

FAX : (011)- 2 174 173

E MAIL : inquiries@capitaltrust.lk

BOARD OF DIRECTORS
(011)-2174184
(011)-2174194
(011)-2174164
(011)-2174102
(011)-2174103
(011)-2174104
(011)-2174105
(011)-2174108
(011)-2174109
(011)-2174117
(011)-2174131
(011)-2174113
(011)-2174114
(011)-2174123
(011)-2174134
(011)-2174121
(011)-2174132
(011)-2174128
(011)-2174122
(011)-2174116

0777-313456
0777-360492
0777-289331
0773-219503
0773-733273
0777-715970
0777-536870
0773-219506
0773-291847
0777-536877
0773-219502
0777-287941
0777-287933
0777-722622
0777-305684
0777-536887
0773-142242
0777-560665
0777-270867
0777-287948

(081)-2205 486
(081)-2205 493
(081)-2205 491
(081)-2201050

0773-291846
0773-865305
0777-840256

(037)-2223 861
(037)-2223 860
(037)-2220859

0777-560699
0779-816434

(031)-2228470
(031)-2228473
(031)-2228474
(031)-2227894

0773-291848
0773-833997
0773-219505

(041)-2236200
(041)-2236204
(041)-2236208
(041)-235644

0773-936222
0773-758304
0777-359156

(011)-2642 516
(011)-2642514
(011)-2642517
(011)-2648747

0773-633533
0777-305774
0773-865300

(011)-2174167
(011)-2174168

0773-167777
0773-577761

(011)-2174110
(011)-2174142
(011)-2174143
(011)-2174144

0777-766727
0773-596336
0772-015882
0772-015886

(011)-2174150

0777-287931

Moksevi Prelis
Tushan Wickramasinghe
Sarath Rajapakse

(Chairman)
(Managing Director/CEO)
(Director)

KANDY BRANCH
Arjuna Wilbawa
Dasantha Herath
Mohomed Faizan
FAX

KURUNEGALA BRANCH
Dammika Senarathne
Indunil Pradeep
FAX

NEGOMBO BRANCH
Sanjeewa Perera
Narada Abeysinghe
Srikanth Anton
FAX

MATARA BRANCH
Venura Gamage
Jagath Rathnayake
Tharanga Wijeweera
FAX

MORATUWA BRANCH
Suneth Fernando
Bhanuka De Silva
Asoka Dharmatilaka
FAX

CAPITAL TRUST RESEARCH (PVT) LTD

CUSTOMER SERVICE DIVISION

Prashani Perera
Raveesha Karunaratne

0773-865301

(011)-2174153

0775-754078

CAPITAL TRUST FINANCIAL (PVT) LIMITED

DOCUMENTATION DIVISION
N.M.A Navaratne

(011)-2174140
(011)-2174190
(011)-2174141

CAPITAL TRUST CREDIT (PVT) LIMITED

ACCOUNTS DIVISION
Methmal Senivirathne
Ranjini Jayawardena
Subani Wimalarathne
Kumari De Alwis

Charitha Gunasekere
Osadi Hettiarachchi
Ruvni Kaushalya

G. Ramanan

0773-436858