Colombo stock exchange daily share trading statistics Summary-17th of October 2023

MARKET STATISTICS AS OF OCT 17, 2023, 2:29:36 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	52	3	155.25	157.5	157.5	153	153	-2.25	-1.45
10/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	41418	26	18.8	18.6	18.8	18.6	18.7	-0.1	-0.53
10/17/2023	ACL CABLES PLC	ACL.N0000	26381	88	72	71.6	72	71	71.2	-0.8	-1.11
10/17/2023	ACL PLASTICS PLC	APLA.N0000	1006	14	373	370	370.5	370	370	-3	-0.8
10/17/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	500	1	6.1	6.1	6.1	6.1	6.1	0	0
10/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	29619	46	29.6	30.8	30.8	29	29.1	-0.5	-1.69
10/17/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	45840	25	8.4	8.5	8.5	8.3	8.3	-0.1	-1.19
10/17/2023	AGSTAR PLC	AGST.N0000	32143	45	9.4	9.4	9.6	9.3	9.4	0	0
10/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	47850	43	72.2	72	72	70	70	-2.2	-3.05
10/17/2023	AITKEN SPENCE PLC	SPEN.N0000	1100	9	131	129.75	129.75	129.25	129.25	-1.75	-1.34
10/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4279	35	79	78.4	78.4	76	76.1	-2.9	-3.67
10/17/2023	ALUMEX PLC	ALUM.N0000	61714	26	9.1	9.1	9.3	9	9	-0.1	-1.1
10/17/2023	AMANA BANK PLC	ABL.N0000	62898	22	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
10/17/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	50	1	29.5	32	32	32	32	2.5	8.47
10/17/2023	AMANA TAKAFUL PLC	ATL.N0000	785	7	11.2	11.8	12	11.8	11.9	0.7	6.25
10/17/2023	AMBEON CAPITAL PLC	TAP.N0000	145179	47	8	8.2	8.3	7.8	8.2	0.2	2.5
10/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	2752	6	31.9	33	33	32	32	0.1	0.31
10/17/2023	ASIA ASSET FINANCE PLC	AAF.N0000	261	2	13.7	13.6	13.6	13.6	13.6	-0.1	-0.73
10/17/2023	ASIA CAPITAL PLC	ACAP.N0000	3949	8	3.7	3.5	3.6	3.5	3.5	-0.2	-5.41
10/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	39720	15	4.2	4.2	4.2	4	4.1	-0.1	-2.38
10/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	347124	30	60	58	60	58	60	0	0
10/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	71	5	26.5	26.1	26.7	26.1	26.7	0.2	0.75
10/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1545	6	13	13	13	12.8	12.9	-0.1	-0.77
10/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	11861	12	12.2	12.2	12.2	12.1	12.1	-0.1	-0.82
10/17/2023	B P P L HOLDINGS PLC	BPPL.N0000	250210	4	20.1	20	20	19.8	19.8	-0.3	-1.49
10/17/2023	BAIRAHA FARMS PLC	BFL.N0000	1560	27	192.75	193	198	190	193.25	0.5	0.26
10/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6414	16	55.5	55.8	56.5	55	56.5	1	1.8
10/17/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	300	2	11.5	11.5	11.5	11.4	11.4	-0.1	-0.87
10/17/2023	BERUWALA RESORTS PLC	BERU.N0000	3486	7	1.3	1.3	1.4	1.3	1.4	0.1	7.69
10/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	72553	10	0.4	0.3	0.4	0.3	0.4	0	0
10/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	3	3	0.2	0.3	0.3	0.2	0.3	0.1	50
10/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2178	9	49.8	49	50	49	50	0.2	0.4
10/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1	1	40.3	40.3	40.3	40.3	40.3	0	0
10/17/2023	BROWN & COMPANY PLC	BRWN.N0000	2904	19	112	107	110.75	107	108	-4	-3.57
10/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	9385	5	14.7	14.6	14.6	14	14	-0.7	-4.76
10/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1756061	248	5.2	5.2	5.3	5.1	5.3	0.1	1.92
10/17/2023	BUKIT DARAH PLC	BUKI.N0000	10	1	380	380	380	380	380	0	0
10/17/2023	C I C HOLDINGS PLC	CIC.N0000	88021	50	73.5	71	73.5	71	71.5	-2	-2.72
10/17/2023	C I C HOLDINGS PLC	CIC.X0000	152080	54	55	55	55	53.5	54	-1	-1.82
10/17/2023	C M HOLDINGS PLC	COLO.N0000	11	1	85.2	85.5	85.5	85.5	85.5	0.3	0.35
10/17/2023	C T HOLDINGS PLC	CTHR.N0000	1421	28	244	245	299.75	245	251	7	2.87
10/17/2023	C. W. MACKIE PLC	CWM.N0000	3640	47	88	89	89	87.3	87.3	-0.7	-0.8
10/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	306562	306	62.5	64.8	64.8	61	62	-0.5	-0.8
10/17/2023	CARGILLS (CEYLON) PLC	CARG.N0000	106719	55	368	368	400	368	400	32	8.7
10/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	180	6	260.5	259.25	259.25	259.25	259.25	-1.25	-0.48
10/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	5034	15	109	110.5	110.5	108	108	-1	-0.92
10/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	3429	18	94.9	95	95	93.3	95	0.1	0.11
10/17/2023	CEYLINCO INSURANCE PLC	CINS.N0000	537	13	2500	2497.5	2501	2475	2500	0	0
10/17/2023	CEYLON COLD STORES PLC	CCS.N0000	1376	14	46.9	46.9	46.9	45	45	-1.9	-4.05
10/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	45575	76	157	150	155	150	152	-5	-3.18
10/17/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	827	14	94	91.2	94.8	88	93.8	-0.2	-0.21
10/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	2071	6	20.1	20.5	20.5	20	20.1	0	0
10/17/2023	CEYLON INVESTMENT PLC	CINV.N0000	1114	10	49	49.3	51	48.4	48.4	-0.6	-1.22
10/17/2023	CEYLON PRINTERS PLC	CPRT.N0000	553	20	132.75	104.25	124.25	104.25	124.25	-8.5	-6.4
10/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	151591	57	4.3	4.4	4.4	4.2	4.3	0	0
10/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	120	15	986.75	999.75	1000	985	1000	13.25	1.34
10/17/2023	CHEMANEX PLC	CHMX.N0000	450	4	82.5	82.4	82.4	81	81	-1.5	-1.82
10/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	327109	89	88.8	88.8	90	88.4	89	0.2	0.23
10/17/2023	CHRISSWORLD PLC	CWL.N0000	55000	3	10	10	10	9.9	9.9	-0.1	-1
10/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	114	4	200	190	190	190	190	-10	-5
10/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	64	3	80	80	80	80	80	0	0
10/17/2023	CITRUS LEISURE PLC	REEF.N0000	8752	9	6.4	6.6	6.6	6.4	6.4	0	0
10/17/2023	Co-operative Insurance Company PLC	COOP.N0000	153647	50	2.7	2.8	2.8	2.7	2.8	0.1	3.7
10/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2600	3	58.2	58	58	58	58	-0.2	-0.34
10/17/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	185	3	66.4	65.8	65.8	65.8	65.8	-0.6	-0.9
10/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	2600	3	17.8	17.6	17.7	17.6	17.6	-0.2	-1.12
10/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2331	11	71.5	71.5	72	71.3	71.5	0	0
10/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	249131	107	80.4	80.3	82.9	80.3	80.7	0.3	0.37
10/17/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	90567	84	30.9	31	31	30	30.2	-0.7	-2.27
10/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	208	3	101.25	108.75	110	108.75	109.75	8.5	8.4
10/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1100	4	21.9	22	22	22	22	0.1	0.46
10/17/2023	DFCC BANK PLC	DFCC.N0000	11913	25	80.2	80	81.8	79.2	79.2	-1	-1.25
10/17/2023	DIALOG AXIATA PLC	DIAL.N0000	1603202	121	10.4	10.2	10.3	10.1	10.1	-0.3	-2.88
10/17/2023	DIALOG FINANCE PLC	CALF.N0000	25	2	56.2	58.8	58.8	58.8	58.8	2.6	4.63
10/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2	2	575	597.75	597.75	597.75	597.75	22.75	3.96
10/17/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10	6	1001.5	1008.5	1008.5	999.5	999.5	-2	-0.2
10/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	236129	260	29.6	30.5	30.5	28.9	29	-0.6	-2.03
10/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	100630	52	25.8	26	26	25.5	25.7	-0.1	-0.39
10/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	5011	12	34.9	34.3	34.4	34	34.1	-0.8	-2.29
10/17/2023	E - CHANNELLING PLC	ECL.N0000	7626	31	15.9	16.2	16.3	15.7	15.7	-0.2	-1.26
10/17/2023	E B CREASY & COMPANY PLC	EBCR.N0000	431	3	21.8	21.7	21.9	21.7	21.9	0.1	0.46
10/17/2023	E M L CONSULTANTS PLC	EML.N0000	300	1	3.7	3.8	3.8	3.8	3.8	0.1	2.7
10/17/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2700	4	7.9	7.7	7.7	7.6	7.6	-0.3	-3.8
10/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	21729	10	7.4	7.4	7.4	7.3	7.3	-0.1	-1.35
10/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	92601	73	10.6	10.9	10.9	10.4	10.4	-0.2	-1.89
10/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2551	11	83.7	84.8	85	84.3	85	1.3	1.55
10/17/2023	EQUITY TWO PLC	ETWO.N0000	100	1	37.2	37.2	37.2	37.2	37.2	0	0
10/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	37080	29	12.9	13.2	13.2	12.9	12.9	0	0
10/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	368092	156	129.5	130	130.5	128	130	0.5	0.39
10/17/2023	EXTERMINATORS PLC	EXT.N0000	1057	6	8.1	7.8	8	7.7	7.8	-0.3	-3.7
10/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	499570	315	52.8	52.5	53	51	51.6	-1.2	-2.27
10/17/2023	First Capital Treasuries PLC	FCT.N0000	1433739	901	41.2	41.3	41.5	40.8	41	-0.2	-0.49
10/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	67845	38	17.5	17.5	17.6	16.9	16.9	-0.6	-3.43
10/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	7884	30	31	30	31.4	29.6	30	-1	-3.23
10/17/2023	GESTETNER OF CEYLON PLC	GEST.N0000	550	2	94	94	94	93.9	93.9	-0.1	-0.11
10/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	41	2	30.3	32	32	30.5	30.5	0.2	0.66
10/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	6011	27	133.25	133	134	132.25	133	-0.25	-0.19
10/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1770	19	163	164	165	163	164	1	0.61
10/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	129	4	28.1	27.5	28	27.5	28	-0.1	-0.36
10/17/2023	HAYCARB PLC	HAYC.N0000	62476	50	65.1	65.1	66	64.9	64.9	-0.2	-0.31
10/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	635711	108	46	45.8	46	45.2	45.2	-0.8	-1.74
10/17/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1188	12	55.1	55.1	55.1	54.8	54.8	-0.3	-0.54
10/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	11000	6	22.3	23.4	23.4	23	23	0.7	3.14
10/17/2023	HAYLEYS PLC	HAYL.N0000	200148	151	86.5	86.2	86.9	84.5	84.6	-1.9	-2.2
10/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	58886	31	6.1	6.1	6.3	6.1	6.1	0	0
10/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	17880	56	74.2	74	74.4	72.5	73	-1.2	-1.62
10/17/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	16100	8	5.5	5.3	5.3	5.2	5.2	-0.3	-5.45
10/17/2023	HNB ASSURANCE PLC	HASU.N0000	219	7	54.6	54.6	54.6	53.9	53.9	-0.7	-1.28
10/17/2023	HNB FINANCE PLC	HNBF.N0000	511	3	4.8	4.9	5	4.8	4.8	0	0
10/17/2023	HNB FINANCE PLC	HNBF.X0000	2611	7	4.9	5.1	5.7	5.1	5.5	0.6	12.24
10/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	292	6	42.4	41.7	43.7	41.7	43.7	1.3	3.07
10/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10	1	42.4	43.7	43.7	43.7	43.7	1.3	3.07
10/17/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	6	1	33.7	31	31	31	31	-2.7	-8.01
10/17/2023	hSenid Business Solutions PLC	HBS.N0000	50853	45	12.1	12	12.1	11.9	12	-0.1	-0.83
10/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	101546	62	26.5	28	32	28	29	2.5	9.43
10/17/2023	HUNTER & COMPANY PLC	HUNT.N0000	3	2	720	706.5	706.5	682	682	-38	-5.28
10/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	330022	17	0.2	0.2	0.3	0.2	0.3	0.1	50
10/17/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	11157	12	44.1	44.3	44.3	44	44	-0.1	-0.23
10/17/2023	JAT HOLDINGS PLC	JAT.N0000	9349	28	16.8	16.6	16.6	16.2	16.2	-0.6	-3.57
10/17/2023	JETWING SYMPHONY PLC	JETS.N0000	543	8	9.7	9.8	9.9	9.8	9.8	0.1	1.03
10/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1586316	168	193	193	193	190	190	-3	-1.55
10/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	183134	80	20.8	21	21	20.1	20.3	-0.5	-2.4
10/17/2023	JOHN KEELLS PLC	JKL.N0000	4104	14	68	68	69	64	69	1	1.47
10/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	31303	19	16.8	16.3	16.8	16.3	16.4	-0.4	-2.38
10/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	50005	5	7.6	7.6	7.6	7.5	7.5	-0.1	-1.32
10/17/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1120	6	161.75	163	163	162	162	0.25	0.15
10/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2451	10	120	120	122	120	122	2	1.67
10/17/2023	KELANI CABLES PLC	KCAB.N0000	1535	14	264.25	265	266	264	265	0.75	0.28
10/17/2023	KELANI TYRES PLC	TYRE.N0000	5827	39	64.3	64.1	64.3	63.9	64	-0.3	-0.47
10/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	26754	41	74.2	74.5	75.5	72.1	73	-1.2	-1.62
10/17/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	684	3	22.4	22.4	22.4	22.2	22.2	-0.2	-0.89
10/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	93158	35	6.6	6.7	6.7	6.5	6.6	0	0
10/17/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	5	2	418.25	418	438.75	418	438.75	20.5	4.9
10/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	15455	86	397	395	399	390	398	1	0.25
10/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	41926	11	6	5.9	5.9	5.8	5.8	-0.2	-3.33
10/17/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	57	6	218	210	210	200	200	-18	-8.26
10/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	34000	13	18.1	17.8	17.8	17.5	17.6	-0.5	-2.76
10/17/2023	LANKA CERAMIC PLC	CERA.N0000	250	2	100	100	100	97	97	-3	-3
10/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	94900	17	2.2	2.2	2.3	2.2	2.3	0.1	4.55
10/17/2023	LANKA IOC PLC	LIOC.N0000	899082	490	103.25	105.5	105.5	99.5	101.25	-2	-1.94
10/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	12610	26	161	163.75	163.75	158.25	162.5	1.5	0.93
10/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2027	5	11.7	11.7	11.7	11.7	11.7	0	0
10/17/2023	LANKA TILES PLC	TILE.N0000	5697	28	44.9	44.9	45	44.6	44.8	-0.1	-0.22
10/17/2023	LANKA VENTURES PLC	LVEN.N0000	300	10	32	32.7	32.7	32.7	32.7	0.7	2.19
10/17/2023	LANKA WALLTILE PLC	LWL.N0000	72464	130	45.3	45	45.3	44	45	-0.3	-0.66
10/17/2023	LANKEM CEYLON PLC	LCEY.N0000	111	3	69.9	71.7	71.7	70	70	0.1	0.14
10/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	14981	20	22	22	22	21.6	21.6	-0.4	-1.82
10/17/2023	LAUGFS GAS PLC	LGL.X0000	7000	11	21.8	21.7	22	21.7	22	0.2	0.92
10/17/2023	LAUGFS GAS PLC	LGL.N0000	7788	40	31.6	32	32.5	30.2	32.5	0.9	2.85
10/17/2023	LAUGFS POWER PLC	LPL.X0000	600	4	7	7.1	7.2	7.1	7.2	0.2	2.86
10/17/2023	LAUGFS POWER PLC	LPL.N0000	430	7	8	7.8	7.8	7.8	7.8	-0.2	-2.5
10/17/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2769	6	13.9	13.9	13.9	13.9	13.9	0	0
10/17/2023	LB FINANCE PLC	LFIN.N0000	12840	38	61.8	62	62.5	61	61	-0.8	-1.29
10/17/2023	LION BREWERY (CEYLON) PLC	LION.N0000	1	1	930	930	930	930	930	0	0
10/17/2023	LOLC FINANCE PLC	LOFC.N0000	1876217	234	4.7	4.7	4.8	4.6	4.7	0	0
10/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	262442	53	5.9	5.9	5.9	5.7	5.8	-0.1	-1.69
10/17/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13671	20	8.8	9	9	8.7	8.8	0	0
10/17/2023	LUMINEX PLC	LUMX.N0000	1	1	6.7	7	7	7	7	0.3	4.48
10/17/2023	MACKWOODS ENERGY PLC	MEL.N0000	88813	6	2	2	2	1.9	1.9	-0.1	-5
10/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	7710	15	27	26.5	26.6	26.4	26.6	-0.4	-1.48
10/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7	3	13.5	12.9	14	12.9	13	-0.5	-3.7
10/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10033	28	55.3	55	58	51.6	55.9	0.6	1.08
10/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2500	6	34.9	31.9	34.5	31.9	34.5	-0.4	-1.15
10/17/2023	MARAWILA RESORTS PLC	MARA.N0000	79700	18	2.8	2.8	2.8	2.7	2.7	-0.1	-3.57
10/17/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	28036	26	33.5	33.5	33.5	32	32.9	-0.6	-1.79
10/17/2023	MELSTACORP PLC	MELS.N0000	103100	56	78.6	80	80	77.5	77.5	-1.1	-1.4
10/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	5701	10	4.8	4.8	4.8	4.7	4.7	-0.1	-2.08
10/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	31	3	3.4	3.4	3.4	3.2	3.2	-0.2	-5.88
10/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	186420	13	1	1	1	1	1	0	0
10/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	16085	15	8.9	8.9	8.9	8.4	8.4	-0.5	-5.62
10/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1290	23	345	345	345.5	345	345	0	0
10/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	1950646	54	0.4	0.4	0.5	0.4	0.4	0	0
10/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	108891	96	61	61	61	59	59	-2	-3.28
10/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	180639	73	102.5	103	103	100	100	-2.5	-2.44
10/17/2023	NATIONS TRUST BANK PLC	NTB.X0000	177	7	100.75	100	100.5	100	100.25	-0.5	-0.5
10/17/2023	ODEL PLC	ODEL.N0000	866	1	15.4	15.2	15.2	15.2	15.2	-0.2	-1.3
10/17/2023	ORIENT FINANCE PLC	BFN.N0000	10112	17	8.5	9.5	9.5	8.4	8.4	-0.1	-1.18
10/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	12413	15	16.5	16.5	16.5	16.4	16.4	-0.1	-0.61
10/17/2023	PALM GARDEN HOTELS PLC	PALM.N0000	909	10	39.6	39.1	42.2	39.1	39.5	-0.1	-0.25
10/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	315007	110	18.1	18.3	18.5	18	18.2	0.1	0.55
10/17/2023	PANASIAN POWER PLC	PAP.N0000	52683	6	3.4	3.4	3.4	3.4	3.4	0	0
10/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4460	12	24.1	24.4	24.4	24	24.4	0.3	1.24
10/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	17655	40	24.3	24.9	25	23.9	25	0.7	2.88
10/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	107897	25	10.5	10.5	10.6	10.4	10.4	-0.1	-0.95
10/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	26063	16	26.3	26.2	26.6	26.2	26.2	-0.1	-0.38
10/17/2023	PMF FINANCE PLC	PMB.N0000	100	1	4.4	4.4	4.4	4.4	4.4	0	0
10/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	90504	33	7.7	7.8	7.8	7.6	7.7	0	0
10/17/2023	PRINTCARE PLC	CARE.N0000	15010	18	48	51.1	51.1	47	49.7	1.7	3.54
10/17/2023	R I L PROPERTY PLC	RIL.N0000	57751	33	5.7	5.9	5.9	5.6	5.7	0	0
10/17/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	326	9	60.6	60.6	60.9	60	60.1	-0.5	-0.83
10/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	28242	16	6.9	6.8	6.8	6.7	6.8	-0.1	-1.45
10/17/2023	REGNIS (LANKA) PLC	REG.N0000	56	3	46.8	45	46.5	45	46.5	-0.3	-0.64
10/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	592382	94	4.4	4.4	4.6	4.3	4.5	0.1	2.27
10/17/2023	RENUKA FOODS PLC	COCO.N0000	334	7	17.9	18.5	18.7	18	18	0.1	0.56
10/17/2023	RENUKA FOODS PLC	COCO.X0000	1	1	14.6	14.6	14.6	14.6	14.6	0	0
10/17/2023	RENUKA HOLDINGS PLC	RHL.X0000	27624	8	11.4	11	11	10.5	11	-0.4	-3.51
10/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	1495	8	13.5	13.4	13.8	13.4	13.4	-0.1	-0.74
10/17/2023	RESUS ENERGY PLC	HPWR.N0000	7469	10	15.1	15.1	15.8	15	15.7	0.6	3.97
10/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1123790	33	20.5	20.5	20.9	20.2	20.2	-0.3	-1.46
10/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	275	9	520.5	525	529	520	529	8.5	1.63
10/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	274623	309	28.4	28.9	28.9	28	28	-0.4	-1.41
10/17/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	25	1	26.5	26	26	26	26	-0.5	-1.89
10/17/2023	SAMPATH BANK PLC	SAMP.N0000	192131	335	62.4	62.1	62.8	60.1	60.5	-1.9	-3.04
10/17/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	3	2	155.25	164.75	164.75	160	160	4.75	3.06
10/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1609	17	32.7	32.8	32.8	32	32.2	-0.5	-1.53
10/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	406	6	11.9	12.5	12.5	11.9	11.9	0	0
10/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	5155	3	9.5	9.6	9.6	9.5	9.5	0	0
10/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	24092	17	12.9	12.6	12.8	12.5	12.8	-0.1	-0.78
10/17/2023	SEYLAN BANK PLC	SEYB.N0000	2395	18	45.1	44.7	45.5	44.2	45	-0.1	-0.22
10/17/2023	SEYLAN BANK PLC	SEYB.X0000	38216	24	35.8	35	36.7	35	35	-0.8	-2.23
10/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5866	12	13	13.5	13.5	12.9	13	0	0
10/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	82769	39	8.8	8.9	8.9	8.5	8.8	0	0
10/17/2023	SIERRA CABLES PLC	SIRA.N0000	18525	13	10.8	11	11	10.7	11	0.2	1.85
10/17/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	52.3	49.1	49.1	49.1	49.1	-3.2	-6.12
10/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1966	5	15.9	16.1	16.1	15.9	15.9	0	0
10/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4000	9	12.2	12.4	12.4	12.1	12.1	-0.1	-0.82
10/17/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	2	2	32	35.4	35.5	35.4	35.5	3.5	10.94
10/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	4202	5	2.3	2.4	2.4	2.2	2.3	0	0
10/17/2023	SMB FINANCE PLC	SEMB.X0000	971128	9	0.3	0.2	0.3	0.2	0.3	0	0
10/17/2023	SMB FINANCE PLC	SEMB.N0000	65167	19	0.7	0.7	0.7	0.6	0.7	0	0
10/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1597407	239	9.6	9.9	9.9	9	9	-0.6	-6.25
10/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	100	1	7.1	7.1	7.1	7.1	7.1	0	0
10/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	65872	137	67	67.7	68	64	66	-1	-1.49
10/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	29066	37	90.3	92	92.9	89.3	90	-0.3	-0.33
10/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	20563	15	50	49.6	49.6	49.2	49.5	-0.5	-1
10/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	19808	29	16.6	16.9	17	16.3	16.3	-0.3	-1.81
10/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1409	5	20.5	20.5	20.5	20	20.5	0	0
10/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	23623	110	113	110	110	109.25	110	-3	-2.65
10/17/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1	1	55.8	56	56	56	56	0.2	0.36
10/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	6394	16	43.7	46.9	46.9	43	43.1	-0.6	-1.37
10/17/2023	TEEJAY LANKA PLC	TJL.N0000	35917	29	34.4	34.4	34.5	34.2	34.2	-0.2	-0.58
10/17/2023	TESS AGRO PLC	TESS.N0000	202052	15	1	1.1	1.1	1	1	0	0
10/17/2023	TESS AGRO PLC	TESS.X0000	5001	2	0.9	0.7	0.9	0.7	0.9	0	0
10/17/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	600	3	34	33	33	33	33	-1	-2.94
10/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	269	4	27.1	27.2	28.9	27.2	28.9	1.8	6.64
10/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	4444	15	20.9	19	20.8	19	20.8	-0.1	-0.48
10/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	593	11	8.7	9	9.2	8.6	9.1	0.4	4.6
10/17/2023	THE KINGSBURY PLC	SERV.N0000	19780	17	11.2	11.1	11.1	10.8	10.8	-0.4	-3.57
10/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	19612	93	113.5	113.5	116	112.5	112.5	-1	-0.88
10/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	72300	4	219.25	222	222	222	222	2.75	1.25
10/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	28262	38	42.7	42.6	43.8	42	42	-0.7	-1.64
10/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	22672	25	51.5	51.5	51.5	51	51	-0.5	-0.97
10/17/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	80	4	46	45.2	45.2	44.2	44.2	-1.8	-3.91
10/17/2023	UB FINANCE PLC	UBF.N0000	283581	19	0.8	0.8	0.8	0.7	0.8	0	0
10/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	580	9	74	73	73	72.5	72.5	-1.5	-2.03
10/17/2023	UNION ASSURANCE PLC	UAL.N0000	400	1	39.5	40	40	40	40	0.5	1.27
10/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	97164	23	10	10	10.2	10	10	0	0
10/17/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	700	696	696	696	696	-4	-0.57
10/17/2023	UNITED MOTORS LANKA PLC	UML.N0000	900	1	74	73	73	73	73	-1	-1.35
10/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10136	18	33	33.4	33.9	32.6	32.6	-0.4	-1.21
10/17/2023	VALLIBEL ONE PLC	VONE.N0000	36116	83	39.1	39.3	40.4	39.3	40	0.9	2.3
10/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	109645	44	6.7	6.7	6.8	6.6	6.6	-0.1	-1.49
10/17/2023	VIDULLANKA PLC	VLL.X0000	3386	7	4.6	4.6	4.6	4.5	4.6	0	0
10/17/2023	VIDULLANKA PLC	VLL.N0000	5	1	6.1	6.1	6.1	6.1	6.1	0	0
10/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	8866	9	2.7	2.8	2.8	2.7	2.7	0	0
10/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	47468	80	73.7	74	74	72	74	0.3	0.41
10/17/2023	WINDFORCE PLC	WIND.N0000	53476	19	18.3	18.4	18.4	18.3	18.3	0	0
10/17/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	49	6	168.5	147.25	149	147	147	-21.5	-12.76

admin

administrator

Leave a Reply Cancel reply

TOP