Daily

Wednesday 11th November 2015

BRS Traders Daily

BRS TRADERS DIGEST

Wednesday, 11th November 2015

65, Braybrooke Place, Colombo 2, Sri Lanka research@bartleetreligare.com +94 11 5220200

Wednesday 11th November 2015

BRS Traders Daily

Market Overview
Market Performance
The market was on a downward trend ending both indices in red. The
benchmark index lost 30.98 points while the S&P SL20 index lost 31.36
points at the close of the day.
There was much interest on LHCL following PMs economic policy statement which stated that steps would be taken to divest state owned enterprises such as Lanka Hospitals. The stock gained LKR 5.00 today to close at
LKR 59.90.
Power sector counters in the likes of PAP and HPWR gained interest during
the day while both counters secured slots in top turnover and volume lists.
PAP closed LKR 0.20 higher while HPWR closed LKR 1.20 higher.

Market Close
ASPI

0.44%

7,019.23

S&P SL20

0.82%

3,790.61

Market Indicators
Market Turnover
Market Capitalization

545,393,617
2,979,889,343,894

Market PER

Foreign investors were net buyers generating a net inflow of LKR

125.63mn.

18.2

Market Dividend Yield

2.0

No. of Shares Traded

Foreign Purchases
Foreign Sales
Net Foreign Inflow/ Outflow

Trades by Volume
PAP

4,928
210,680,889
85,047,646
125,633,243

Trades by Turnover
Volume

Stock

Price (LKR)

12,642,613

3.80

HPWR

2,324,145

26.10

ASIY

1,142,931

TJL
JKH

JKH

Turnover (LKR)

Price (LKR)

170,033,437

184.00

HPWR

60,352,830

26.10

2.80

LHCL

53,323,163

59.90

995,525

34.00

PAP

47,880,908

3.80

925,521

184.00

TJL

34,017,032

34.00

Gainers
Stock

26,417,616

No. of Trades

Price losers outnumbered price gainers 107 to 38 counters.

Stock

2.1

Market PBV

Losers
Price (LKR)

Gained %

Stock

Price (LKR)

Lost %

LHCL

59.90

9.11

BLUE (X)

0.50

16.67

CWM

59.80

7.55

RPBH

33.10

13.80

SERV

17.40

6.75

CIFL

0.70

12.50

ONAL

64.00

6.67

SINI

172.80

8.97

3.80

5.56

MPRH

27.10

7.51

PAP

Wednesday 11th November 2015

BRS Traders Daily

Market Overview
Crossings
Code

No of Crossings

Total Shares

Price (LKR)

PAP

10,000,000

3.80

All Share Price Index

7,094.09

7,100
7,120
7,081.49

7,094.09

7,100
7,080
7,080 7,078.45
7,060
7,060
7,068.85

7,083.48
7,055.67
7,083.48
7,040.32

7,040
7,040
7,020
7,020

7,081.49

7,030.45

7,068.85

7,042.06 7,070.13
7,041.26
7,029.07
7,020.74

7,059.48
7,003.57
7,017.39

7,017.35

7,000
7,000
6,980

7,050.21

7,019.23

7,000.41

6,980
6,960
6,960
6,940
22-Oct-15
23-Oct-1514-Oct-15
26-Oct-1515-Oct-15
28-Oct-1516-Oct-15
29-Oct-15 19-Oct-15
30-Oct-15 20-Oct-15
2-Nov-15 21-Oct-15
3-Nov-15 22-Oct-15
4-Nov-15 23-Oct-15
5-Nov-15
13-Oct-15

6-Nov-15
26-Oct-15

9-Nov-15
28-Oct-15

11-Nov-15

ANNOUNCEMENTS
NONE

Disclaimer: In compiling this report, Bartleet Religare Securities (Pvt) Ltd (BRS) has made every endeavour to ensure its accuracy, but
cannot hold ourselves for any errors that may be found herein. We further disclaim all responsibilities for any loss or damage which may
be suffered by any person relying upon such information or any options, conclusions or recommendations herein whether that loss or
damage is caused by any fault or negligence on the part of BRS.

Wednesday 11th November 2015

BRS Traders Daily

Share Price List

Stock

Code

Open Price

Close Price

1.60

1.60

1.60

1.60

0.00

91,250

AAIC.N0000

17.80

17.70

17.80

17.50

-0.10

40,012

ABANS ELECTRICALS PLC

ABAN.N0000

140.00

140.00

140.00

140.00

0.00

1,000

AMANA BANK PLC

ABL.N0000

4.80

4.90

4.90

4.80

0.10

1,475

ASIA CAPITAL PLC

ACAP.N0000

8.40

8.40

8.80

8.30

0.00

3,801

ACL CABLES PLC

ACL.N0000

119.70

118.80

120.00

117.50

-0.90

17,310

ACME PRINTING & PACKAGING PLC

ACME.N0000

9.00

9.00

9.00

8.90

0.00

19,469

ACCESS ENGINEERING PLC

AEL.N0000

22.90

22.60

22.90

22.60

-0.30

198,660

ABANS FINANCE PLC

AFSL.N0000

38.10

38.10

38.10

38.10

0.00

150

AGALAWATTE PLANTATIONS PLC

AGAL.N0000

20.40

20.40

20.40

20.40

0.00

AGSTAR PLC

AGST.N0000

6.60

6.60

6.60

6.60

0.00

2,800

ASIAN HOTELS & PROPERTIES PLC

AHPL.N0000

60.00

60.00

60.00

59.90

0.00

1,642

AITKEN SPENCE HOTEL HOLDINGS PLC

AHUN.N0000

70.00

68.00

72.00

67.90

-2.00

83,208

ARPICO INSURANCE PLC

AINS.N0000

14.10

14.10

14.10

14.00

0.00

3,399

ADAM INVESTMENTS PLC

AINV.N0000

3.00

3.10

3.10

3.00

0.10

15,172

ANILANA HOTELS AND PROPERTIES PLC

ALHP.N0000

4.30

4.10

4.30

4.10

-0.20

250,863

ALUFAB PLC

ALUF.N0000

56.00

56.00

56.50

54.00

0.00

48,141

ALUMEX PLC

ALUM.N0000

18.50

17.90

18.50

17.90

-0.60

48,655

ASSOCIATED MOTOR FINANCE COMPANY PLC

AMF.N0000

515.60

551.80

515.60

515.60

36.20

ASIRI SURGICAL HOSPITAL PLC

AMSL.N0000

14.70

14.50

14.70

14.50

-0.20

3,548

ACL PLASTICS PLC

APLA.N0000

159.90

157.20

159.90

157.00

-2.70

112

ASCOT HOLDINGS PLC

ASCO.N0000

34.20

31.50

34.20

31.50

-2.70

2,020

ASCOT HOLDINGS PLC

ASCO.W0024

17.00

17.50

17.00

17.00

0.50

78

ASIRI HOSPITAL HOLDINGS PLC

ASIR.N0000

23.50

23.50

23.60

23.30

0.00

449,551

ASIA SIYAKA COMMODITIES PLC

ASIY.N0000

1,142,931

INDUSTRIAL ASPHALTS (CEYLON) PLC

ASPH.N0000

AMANA TAKAFUL PLC

ATL.N0000

THE AUTODROME PLC

AUTO.N0000

BALANGODA PLANTATIONS PLC

BALA.N0000

BROWNS BEACH HOTELS PLC

BBH.N0000

34.10

34.00

BAIRAHA FARMS PLC

BFL.N0000

210.00

207.60

BROWNS INVESTMENTS PLC

BIL.N0000

1.40

1.40

BIMPUTH FINANCE PLC

BLI.N0000

71.00

BLUE DIAMONDS JEWELLERY WORLDWIDE PLC

BLUE.N0000

1.30

BLUE DIAMONDS JEWELLERY WORLDWIDE PLC

BLUE.X0000

0.60

0.50

BOGALA GRAPHITE LANKA PLC

BOGA.N0000

35.90

35.20

BOGAWANTALAWA TEA ESTATES PLC

BOPL.N0000

11.00

10.80

BROWN & COMPANY PLC

BRWN.N0000

105.00

BUKIT DARAH PLC

BUKI.N0000

CARGO BOAT DEVELOPMENT COMPANY PLC

ASIA ASSET FINANCE PLC

AAF.N0000

ASIAN ALLIANCE INSURANCE PLC

High

Low

Change

Volume

2.90

2.80

2.90

2.80

-0.10

400.00

375.40

400.00

398.60

-24.60

21

1.30

1.30

1.40

1.20

0.00

21,776

1,100.00

1,099.10

1,100.00

962.10

-0.90

302

18.60

18.80

18.80

18.60

0.20

1,207

34.10

33.90

-0.10

11,194

212.80

207.50

-2.40

3,010

1.40

1.40

0.00

109,417

64.50

72.00

62.00

-6.50

7,928

1.30

1.30

1.30

0.00

25,100

0.60

0.50

-0.10

541,488

35.90

35.00

-0.70

5,255

11.30

10.80

-0.20

5,339

106.00

106.90

104.00

1.00

1,880

556.10

560.10

556.10

530.00

4.00

24

CABO.N0000

125.00

122.00

125.00

122.20

-3.00

10

CAPITAL ALLIANCE FINANCE PLC

CALF.N0000

14.00

13.90

14.00

13.90

-0.10

115

CARGILLS (CEYLON) PLC

CARG.N0000

175.00

175.00

175.00

175.00

0.00

1,000

CARSON CUMBERBATCH PLC

CARS.N0000

370.00

372.30

370.00

370.00

2.30

25

CEYLON COLD STORES PLC

CCS.N0000

395.00

399.80

400.00

395.00

4.80

2,061

CITIZENS DEVELOPMENT BUSINESS FINANCE

PLC
COLOMBO FORT INVESTMENTS PLC

CDB.N0000

97.50

97.50

99.00

97.50

0.00

4,750

CFI.N0000

104.80

97.30

104.80

104.80

-7.50

CENTRAL FINANCE COMPANY PLC

CFIN.N0000

240.00

240.00

240.00

240.00

0.00

215

CHILAW FINANCE PLC

CFL.N0000

21.20

20.10

21.20

20.10

-1.10

38,675

THE COLOMBO FORT LAND & BUILDING PLC

CFLB.N0000

24.90

23.50

25.00

23.50

-1.40

1,002

CEYLON & FOREIGN TRADES PLC

CFT.N0000

7.20

7.10

7.30

7.00

-0.10

10,147

FIRST CAPITAL HOLDINGS PLC

CFVF.N0000

CEYLON HOSPITALS PLC (DURDANS)

CHL.N0000

CHEMANEX PLC

30.00

29.40

30.00

29.10

-0.60

673

104.00

104.00

104.00

104.00

0.00

720

CHMX.N0000

70.20

70.00

70.20

70.20

-0.20

CEYLON HOTELS CORPORATION PLC

CHOT.N0000

23.00

23.20

24.00

23.00

0.20

600

CITY HOUSING & REAL ESTATE CO. PLC

CHOU.N0000

16.40

16.40

16.40

16.40

0.00

31

CIC HOLDINGS PLC

CIC.N0000

96.00

99.00

99.00

96.00

3.00

2,852

CIC HOLDINGS PLC

CIC.X0000

80.10

80.10

80.10

80.10

0.00

1,025

CENTRAL INVESTMENTS & FINANCE PLC

CIFL.N0000

0.80

0.70

0.80

0.70

-0.10

110,215

CEYLON INVESTMENT PLC

CINV.N0000

85.50

85.20

85.50

85.00

-0.30

1,425

Wednesday 11th November 2015

BRS Traders Daily

Share Price List

Stock

Code

Open Price

Close Price

High

Low

COLOMBO INVESTMENT TRUST PLC

CIT.N0000

116.20

116.00

116.20

116.10

Change
-0.20

KALPITIYA BEACH RESORT PLC

CITK.N0000

2.90

3.00

3.10

2.90

0.10

3,120

WASKADUWA BEACH RESORT PLC

CITW.N0000

5.30

5.20

5.50

5.20

-0.10

51,359

COMMERCIAL LEASING & FINANCE PLC

CLC.N0000

4.00

4.00

4.10

4.00

0.00

1,600

COLOMBO LAND & DEVELOPMENT COMPANY PLC CLND.N0000

25.00

24.70

25.00

24.70

-0.30

40,600

CEYLON LEATHER PRODUCTS PLC

CLPL.N0000

80.40

80.20

80.50

80.00

-0.20

2,894

RENUKA FOODS PLC

COCO.N0000

27.90

27.50

27.90

27.50

-0.40

10,500

COMMERCIAL CREDIT AND FINANCE PLC

COCR.N0000

54.20

54.10

55.00

54.00

-0.10

3,956

C M HOLDINGS PLC

COLO.N0000

115.00

115.00

115.00

115.00

0.00

100

COMMERCIAL BANK OF CEYLON PLC

COMB.N0000

154.00

155.00

155.00

154.00

1.00

52,493

COMMERCIAL BANK OF CEYLON PLC

COMB.X0000

129.90

129.90

130.30

129.90

0.00

4,412

AMAYA LEISURE PLC

CONN.N0000

71.50

71.50

71.50

71.50

0.00

1,050

CEYLON PRINTERS PLC

CPRT.N0000

1,880.00

2,100.30

1,880.10

1,880.00

220.30

SOFTLOGIC FINANCE PLC

CRL.N0000

52.90

52.60

53.00

49.00

-0.30

15,681

SEYLAN DEVELOPMENTS PLC

CSD.N0000

14.10

14.60

14.70

14.10

0.50

64,829

DUNAMIS CAPITAL PLC

CSEC.N0000

27.00

27.00

27.80

25.50

0.00

3,397

NATION LANKA FINANCE PLC

CSF.N0000

3.10

3.10

3.10

3.10

0.00

93,556

CEYLON TEA BROKERS PLC

CTBL.N0000

4.00

4.00

4.00

4.00

0.00

2,300

CEYLON TOBACCO COMPANY PLC

CTC.N0000

985.00

985.00

985.00

982.00

0.00

112

C T HOLDINGS PLC

CTHR.N0000

135.10

136.00

135.10

135.10

0.90

C T LAND DEVELOPMENT PLC

CTLD.N0000

53.30

53.10

53.30

53.30

-0.20

50

C. W. MACKIE PLC

CWM.N0000

58.70

59.80

60.00

58.70

1.10

12,445

DFCC BANK PLC

DFCC.N0000

174.00

172.60

174.00

172.20

-1.40

2,945

DIALOG AXIATA PLC

DIAL.N0000

11.20

11.20

11.20

11.00

0.00

380,002

DIESEL & MOTOR ENGINEERING PLC

DIMO.N0000

669.90

660.10

669.90

669.90

-9.80

25

DIPPED PRODUCTS PLC

DIPD.N0000

117.20

117.00

117.20

115.00

-0.20

1,375

DISTILLERIES COMPANY OF SRI LANKA PLC

DIST.N0000

278.00

275.00

278.00

275.00

-3.00

2,100

COLOMBO DOCKYARD PLC

DOCK.N0000

155.10

155.00

155.10

155.00

-0.10

1,750

DANKOTUWA PORCELAIN PLC

DPL.N0000

9.50

8.80

9.50

8.70

-0.70

68,634

EAST WEST PROPERTIES PLC

EAST.N0000

16.70

16.00

18.50

15.60

-0.70

12,502

E-CHANNELLING PLC

ECL.N0000

11.30

11.50

11.50

11.30

0.20

4,501

EDEN HOTEL LANKA PLC

EDEN.N0000

18.50

18.50

18.50

18.50

0.00

1,112

ELPITIYA PLANTATIONS PLC

ELPL.N0000

20.00

21.00

21.00

20.00

1.00

3,110

EASTERN MERCHANTS PLC

EMER.N0000

8.80

8.90

8.90

8.80

0.10

1,095

ENTRUST SECURITIES PLC

ESL.N0000

29.10

29.10

29.10

29.00

0.00

1,652

EXPOLANKA HOLDINGS PLC

EXPO.N0000

8.20

8.10

8.20

8.00

-0.10

18,428

BROWNS CAPITAL PLC

FLCH.N0000

1.20

1.30

1.30

1.20

0.10

182,060

GALADARI HOTELS (LANKA) PLC

GHLL.N0000

11.90

11.70

11.90

11.70

-0.20

200

PIRAMAL GLASS CEYLON PLC

GLAS.N0000

6.30

6.20

6.30

6.20

-0.10

346,883

GOOD HOPE PLC

GOOD.N0000

1,490.00

1,440.70

1,490.00

1,490.00

-49.30

CEYLON GRAIN ELEVATORS PLC

GRAN.N0000

99.00

96.50

99.00

95.00

-2.50

10,574

LANKA CENTURY INVESTMENTS PLC

GREG.N0000

13.40

12.90

13.40

12.80

-0.50

20,405

GEORGE STEUART FINANCE PLC

GSF.N0000

23.00

23.00

23.00

23.00

0.00

1,336

CEYLON GUARDIAN INVESTMENT TRUST PLC

GUAR.N0000

171.10

170.90

171.10

170.50

-0.20

325

HAPUGASTENNE PLANTATIONS PLC

HAPU.N0000

29.60

24.50

29.60

29.60

-5.10

HNB ASSURANCE PLC

HASU.N0000

78.10

78.10

78.10

78.10

0.00

132

HAYCARB PLC

HAYC.N0000

169.20

169.00

169.20

169.00

-0.20

669

HAYLEYS PLC

HAYL.N0000

316.00

310.20

317.00

310.00

-5.80

8,767

HOUSING DEVELOPMENT FINANCE CORPORATION HDFC.N0000

70.00

70.00

71.80

69.90

0.00

4,683

HAYLEYS FIBRE PLC

HEXP.N0000

65.90

64.10

67.00

63.30

-1.80

2,605

HEMAS HOLDINGS PLC

HHL.N0000

86.00

87.20

87.50

85.00

1.20

16,900

HATTON NATIONAL BANK PLC

HNB.N0000

215.00

212.80

215.00

212.70

-2.20

29,178

HATTON NATIONAL BANK PLC

HNB.X0000

176.60

176.10

178.00

176.10

-0.50

10,342

HORANA PLANTATIONS PLC

HOPL.N0000

20.60

20.50

20.60

20.50

-0.10

479

F L C HYDRO POWER PLC

HPFL.N0000

7.70

7.40

7.70

7.40

-0.30

3,030

RESUS ENERGY PLC

HPWR.N0000

25.00

26.10

26.60

24.50

1.10

2,324,145

HUNAS FALLS HOTELS PLC

HUNA.N0000

68.00

70.00

68.00

68.00

2.00

11

HUNTERS & COMPANY PLC

HUNT.N0000

430.00

437.60

440.00

430.00

7.60

637

HVA FOODS PLC

HVA.N0000

SERENDIB ENGINEERING GROUP PLC

IDL.N0000

Volume

58

8.20

8.00

8.30

7.90

-0.20

91,270

11.80

11.70

11.80

11.70

-0.10

9,199

Wednesday 11th November 2015

BRS Traders Daily

Share Price List

Stock

Code

Open Price

Close Price

1,600.00

1,659.00

1,600.00

1,600.00

Change
59.00

JINS.N0000

18.60

18.60

18.70

18.40

0.00

43,371

JOHN KEELLS HOLDINGS PLC

JKH.N0000

184.00

184.00

184.10

182.60

0.00

925,521

JOHN KEELLS HOLDINGS PLC

JKH.W0023

34.40

33.60

34.40

33.10

-0.80

94,771

JOHN KEELLS PLC

JKL.N0000

86.10

85.00

86.10

85.00

-1.10

1,245

KAHAWATTE PLANTATIONS PLC

KAHA.N0000

34.20

34.30

38.80

34.00

0.10

605

MTD WALKERS PLC

KAPI.N0000

53.80

53.70

55.80

53.00

-0.10

50,959

KELANI CABLES PLC

KCAB.N0000

114.00

114.00

114.00

114.00

0.00

2,027

KEELLS FOOD PRODUCTS PLC

KFP.N0000

184.00

180.00

184.00

180.00

-4.00

2,557

KEGALLE PLANTATIONS PLC

KGAL.N0000

71.60

71.60

71.60

71.60

0.00

100

KANDY HOTELS COMPANY (1938) PLC

KHC.N0000

8.00

8.00

8.10

8.00

0.00

10,300

JOHN KEELLS HOTELS PLC

KHL.N0000

15.20

15.00

15.20

15.00

-0.20

4,244

KOTAGALA PLANTATIONS PLC

KOTA.N0000

23.00

21.70

23.50

21.30

-1.30

1,315

KALAMAZOO SYSTEMS PLC

KZOO.N0000

2,555.00

2,600.10

2,555.00

2,555.00

45.10

LANKA ALUMINIUM INDUSTRIES PLC

LALU.N0000

114.00

119.60

119.70

114.00

5.60

1,064

LANKA CEMENT PLC

LCEM.N0000

8.60

8.10

8.70

8.00

-0.50

14,116

LANKEM CEYLON PLC

LCEY.N0000

99.20

103.00

103.00

99.20

3.80

800

LANKEM DEVELOPMENTS PLC

LDEV.N0000

6.10

6.00

6.10

6.00

-0.10

6,096

LB FINANCE PLC

LFIN.N0000

121.80

118.10

121.80

117.60

-3.70

8,782

LAUGFS GAS PLC

LGL.N0000

42.50

42.10

42.50

42.00

-0.40

5,977

LAUGFS GAS PLC

LGL.X0000

38.20

38.40

39.00

37.40

0.20

15,550

THE LANKA HOSPITAL CORPORATION PLC

LHCL.N0000

54.90

59.90

60.70

54.90

5.00

912,260

LANKA IOC PLC

LIOC.N0000

41.80

41.60

42.70

41.00

-0.20

653,922

LAXAPANA BATTERIES PLC

LITE.N0000

9.20

9.20

9.20

9.10

0.00

1,625

LUCKY LANKA MILK PROCESSING COMPANY PLC LLMP.N0000

3.80

3.50

3.80

3.50

-0.30

501

LUCKY LANKA MILK PROCESSING COMPANY PLC LLMP.X0000

1.80

1.80

1.80

1.80

0.00

34,000

INDO MALAY PLC

INDO.N0000

JANASHAKTHI INSURANCE COMPANY PLC

High

Low

Volume

CHEVRON LUBRICANTS LANKA PLC

LLUB.N0000

370.00

361.80

370.00

360.00

-8.20

35,251

LANKA MILK FOODS (CWE) PLC

LMF.N0000

143.10

143.10

143.10

143.10

0.00

1,800

LOLC FINANCE PLC

LOFC.N0000

3.80

3.70

3.80

3.70

-0.10

5,001

LANKA ORIX LEASING COMPANY PLC

LOLC.N0000

95.50

91.70

95.50

91.70

-3.80

7,703

LANKA WALLTILES PLC

LWL.N0000

114.50

113.20

114.50

112.70

-1.30

245

MADULSIMA PLANTATIONS PLC

MADU.N0000

8.60

8.60

9.00

8.60

0.00

1,012

MALWATTE VALLEY PLANTATIONS PLC

MAL.N0000

3.20

3.20

3.20

3.20

0.00

300

MALWATTE VALLEY PLANTATIONS PLC

MAL.X0000

3.40

3.40

3.40

3.40

0.00

460

MARAWILA RESORTS PLC

MARA.N0000

2.70

2.70

2.70

2.70

0.00

100

MASKELIYA PLANTATIONS PLC

MASK.N0000

9.70

9.70

9.70

9.70

0.00

1,200

MERCHANT BANK OF SRI LANKA & FINANCE PLC MBSL.N0000

15.80

15.40

16.00

15.40

-0.40

14,255

MULTI FINANCE PLC

MFL.N0000

22.00

20.50

22.00

20.50

-1.50

5,520

HAYLEYS FABRIC PLC

MGT.N0000

22.00

22.00

22.30

21.80

142,584

J.L. MORISON SONS & JONES (CEYLON) PLC

MORI.N0000

359.00

359.80

360.00

350.00

0.00
0.80

J.L. MORISON SONS & JONES (CEYLON) PLC

MORI.X0000

300.00

300.00

300.00

300.00

0.00

314

METROPOLITAN RESOURCE HOLDINGS PLC

MPRH.N0000

27.70

27.10

27.70

27.00

-0.60

902

MAHAWELI REACH HOTELS PLC

MRH.N0000

22.30

22.80

23.00

22.30

0.50

785

MULLER AND PHIPPS (CEYLON) PLC

MULL.N0000

1.30

1.30

1.30

1.30

0.00

4,000

NAMUNUKULA PLANTATIONS PLC

NAMU.N0000

61.00

60.10

61.00

60.00

-0.90

1,000

NAMAL ACUITY VALUE FUND

NAVF.U0000

99.30

99.30

100.00

99.30

0.00

16,301

NATIONAL DEVELOPMENT BANK PLC

NDB.N0000

221.10

220.00

221.10

220.00

-1.10

11,329

NESTLE LANKA PLC

NEST.N0000

2,099.00

2,100.00

2,099.00

2,090.00

1.00

60

NAWALOKA HOSPITALS PLC

NHL.N0000

3.30

3.30

3.40

3.30

0.00

89,998

NATIONS TRUST BANK PLC

NTB.N0000

95.00

95.00

95.00

95.00

0.00

5,128

ODEL PLC

ODEL.N0000

21.10

21.00

21.10

21.00

-0.10

3,313

ON'ALLY HOLDINGS PLC

ONAL.N0000

60.20

64.00

64.00

60.10

3.80

2,150

OVERSEAS REALTY (CEYLON) PLC

OSEA.N0000

22.00

21.90

22.00

21.80

-0.10

33,775

PAN ASIA BANKING CORPORATION PLC

PABC.N0000

28.00

28.00

28.10

28.00

0.00

33,555

PANASIAN POWER PLC

PAP.N0000

3.60

3.80

3.80

3.80

0.20

12,642,613

PARAGON CEYLON PLC

PARA.N0000

774.70

795.50

774.80

774.70

20.80

10

SWISSTEK (CEYLON) PLC

PARQ.N0000

60.20

59.00

60.20

59.00

-1.20

92,199

PC HOUSE PLC

PCH.N0000

0.30

0.20

0.30

0.20

-0.10

6,000

ADAM CAPITAL PLC

PCHH.N0000

2.10

2.10

2.20

2.10

0.00

30,006

PC PHARMA PLC

PCP.N0000

0.60

0.50

0.60

0.40

-0.10

233,206

913

Wednesday 11th November 2015

BRS Traders Daily

Share Price List

Stock

Open Price

Close Price

PROPERTY DEVELOPMENT PLC

PDL.N0000

Code

94.00

91.20

High

95.00

Low

90.00

Change
-2.80

Volume

700

PEGASUS HOTELS OF CEYLON PLC

PEG.N0000

40.00

39.00

40.00

40.00

-1.00

10

COLOMBO CITY HOLDI NGS PLC

PHAR.N0000

895.00

871.00

895.00

880.00

-24.00

72

PEOPLE'S LEASING & FINANCE PLC

PLC.N0000

21.20

21.30

21.50

21.20

0.10

24,560

PEOPLE`S MERCHANT FI NANCE PLC

PMB.N0000

22.00

21.30

22.00

21.30

-0.70

5,200

RENUKA AGRI FOODS PLC

RAL.N0000

4.30

4.30

4.30

4.30

0.00

6,000

ROYAL CERAMICS LANKA PLC

RCL.N0000

109.60

110.20

110.50

109.60

0.60

9,740

CITRUS LEISURE PLC

REEF.N0000

10.20

9.70

10.20

9.70

-0.50

37,174

REGNI S(LANKA) PLC

REG.N0000

183.00

183.00

183.00

183.00

0.00

11,000

RICHARD PIERIS EXPORTS PLC

REXP.N0000

305.00

295.60

305.00

294.00

-9.40

7,168

RADI ANT GEMS INTERNATIONAL PLC

RGEM.N0000

42.40

42.00

42.40

40.50

-0.40

1,361

RENUKA HOLDINGS PLC

RHL.N0000

28.70

28.20

28.70

28.20

-0.50

11,000

RENUKA HOLDINGS PLC

RHL.X0000

22.60

21.50

22.60

21.00

-1.10

705

THE FORTRESS RESORTS PLC

RHTL.N0000

16.00

15.30

16.00

15.00

-0.70

530

RICHARD PIERIS AND COMPANY PLC

RICH.N0000

8.40

8.30

8.40

8.30

-0.10

51,995

ROYAL PALMS BEACH HOTELS PLC

RPBH.N0000

33.70

33.10

33.70

33.00

-0.60

100

RAI GAM WAYAMBA SALTERNS PLC

RWSL.N0000

2.70

2.70

2.70

2.70

0.00

2,900

SAMPATH BANK PLC

SAMP.N0000

253.00

255.00

256.00

253.00

2.00

8,064

SOFTLOGIC CAPITAL PLC

SCAP.N0000

6.20

6.00

6.20

6.00

-0.20

18,125

SANASA DEVELOPMENT BANK PLC

SDB.N0000

151.00

153.10

155.00

151.00

2.10

24,315

SMB LEASING PLC

SEMB.N0000

1.00

0.90

1.00

0.90

-0.10

90,692

SMB LEASING PLC

SEMB.X0000

0.40

0.40

0.40

0.30

0.00

51,200

THE KINGSBURY PLC

SERV.N0000

17.40

17.40

17.40

17.40

0.00

2,003

SEYLAN BANK PLC

SEYB.N0000

100.00

98.50

100.00

98.10

-1.50

31,000

SEYLAN BANK PLC

SEYB.X0000

75.00

75.00

75.10

74.00

0.00

17,038

SINGER FI NANCE (LANKA) PLC

SFI N.N0000

24.00

23.60

24.00

23.50

-0.40

14,288

SINHAPUTHRA FINANCE PLC

SFL.N0000

20.50

20.10

21.00

20.00

-0.40

102,458

SINHAPUTHRA FINANCE PLC

SFL.P0000

12.50

11.90

12.50

11.90

-0.60

11,015

SWARNAMAHAL FINANCIAL SERVI CES PLC

SFS.N0000

1.80

1.70

1.80

1.70

-0.10

19,000

LEE HEDGES PLC

SHAW.N0000

400.00

400.00

400.00

400.00

0.00

193

SOFTLOGIC HOLDINGS PLC

SHL.N0000

15.30

15.30

15.70

15.20

0.00

56,099

SERENDIB HOTELS PLC

SHOT.N0000

31.70

32.20

34.50

31.20

0.50

13,708

SERENDIB HOTELS PLC

SHOT.X0000

23.80

24.00

24.00

23.00

0.20

40,831

SIGIRI YA VI LLAGE HOTELS PLC

SIGV.N0000

64.00

70.00

70.00

64.00

6.00

504

SINGHE HOSPI TALS PLC

SINH.N0000

2.20

2.20

2.20

2.20

0.00

4,100

SINGER INDUSTRI ES (CEYLON) PLC

SINI .N0000

175.00

172.80

175.00

171.00

-2.20

500

SIERRA CABLES PLC

SIRA.N0000

4.30

4.20

4.30

4.20

-0.10

115,280

SERENDIB LAND PLC

SLND.N0000

2,000.00

1,800.00

2,000.00

2,000.00

-200.00

SRI LANKA TELECOM PLC

SLTL.N0000

47.10

49.40

49.50

47.10

2.30

16,200

SATHOSA MOTORS PLC

SMOT.N0000

299.90

287.50

299.90

299.90

-12.40

CONVENI ENCE FOODS (LANKA )PLC

SOY.N0000

455.00

450.10

455.00

450.00

-4.90

608

AITKEN SPENCE PLC

SPEN.N0000

99.30

92.60

99.30

92.50

-6.70

2,581

DOLPHI N HOTELS PLC

STAF.N0000

52.70

57.00

52.70

52.70

4.30

THREE ACRE FARMS PLC

TAFL.N0000

135.00

132.00

135.00

130.00

-3.00

4,002

TAL LANKA HOTELS PLC

TAJ.N0000

26.30

26.30

26.40

26.30

0.00

1,600

TANGERINE BEACH HOTELS PLC

TANG.N0000

68.10

69.40

83.40

68.10

1.30

391

TAPROBANE HOLDI NGS PLC

TAP.N0000

5.20

5.20

5.30

5.20

0.00

2,201

TESS AGRO PLC

TESS.N0000

1.70

1.70

1.80

1.70

0.00

20,412

TESS AGRO PLC

TESS.X0000

1.50

1.50

1.50

1.50

0.00

30,000

THE FI NANCE COMPANY PLC

TFC.N0000

13.80

13.80

13.80

13.80

0.00

3,990

THE FI NANCE COMPANY PLC

TFC.X0000

4.90

4.80

4.90

4.80

-0.10

57,700

TEXTURED JERSEY LANKA PLC

TJL.N0000

33.90

34.00

34.80

33.80

0.10

995,525

TOKYO CEMENT COMPANY (LANKA) PLC

TKYO.N0000

47.50

47.50

48.00

47.50

0.00

1,535

TOKYO CEMENT COMPANY (LANKA) PLC

TKYO.X0000

39.30

40.00

40.00

39.00

0.70

53,494

TALAWAKELLE TEA ESTATES PLC

TPL.N0000

33.00

33.00

33.20

32.10

0.00

799

TRANS ASIA HOTELS PLC

TRAN.N0000

84.00

88.90

84.00

84.00

4.90

20

TEA SMALLHOLDER FACTORIES PLC

TSML.N0000

32.50

32.00

32.50

32.50

-0.50

25

UNION ASSURANCE PLC

UAL.N0000

167.00

167.00

167.00

167.00

0.00

1,000

UNION BANK OF COLOMBO PLC

UBC.N0000

22.00

21.80

22.60

21.80

-0.20

40,870

UNION CHEMI CALS LANKA PLC

UCAR.N0000

600.30

600.30

600.30

600.30

0.00

15

UDAPUSSELLAWA PLANTATI ONS PLC

UDPL.N0000

28.80

26.10

28.80

26.00

-2.70

105

UNITED MOTORS LANKA PLC

UML.N0000

95.00

92.00

95.00

92.00

-3.00

1,959

VALLIBEL FI NANCE PLC

VFI N.N0000

66.50

66.10

66.90

66.00

-0.40

15,270

VIDULLANKA PLC

VLL.N0000

VALLIBEL ONE PLC

VONE.N0000

VALLIBEL POWER ERATHNA PLC

VPEL.N0000

GUARDI AN CAPI TAL PARTNERS PLC

6.60

6.50

6.60

6.50

-0.10

781,469

22.60

22.50

22.60

22.20

-0.10

23,804

9.00

9.00

9.10

9.00

0.00

97,109

WAPO.N0000

49.50

47.40

50.00

46.10

-2.10

3,623

WATAWALA PLANTATIONS PLC

WATA.N0000

24.30

25.00

25.00

24.10

0.70

9,440

YORK ARCADE HOLDI NGS PLC

YORK.N0000

15.50

16.30

16.30

15.50

0.80

500