MARKET STATISTICS AS OF FEB 1, 2024, 2:55:00 PM
Date | Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
2/1/2024 | ABANS ELECTRICALS PLC | ABAN.N0000 | 13 | 1 | 149 | 154 | 154 | 154 | 149 | 0 | 0 |
2/1/2024 | ACCESS ENGINEERING PLC | AEL.N0000 | 298739 | 46 | 19 | 18.6 | 19.1 | 18.5 | 19.1 | 0.1 | 0.53 |
2/1/2024 | ACL CABLES PLC | ACL.N0000 | 5866 | 24 | 67 | 67 | 69.5 | 67 | 67.2 | 0.2 | 0.3 |
2/1/2024 | ACL PLASTICS PLC | APLA.N0000 | 21 | 4 | 345 | 345 | 345 | 341 | 345 | 0 | 0 |
2/1/2024 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 501 | 2 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 |
2/1/2024 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 3682 | 17 | 32.9 | 32.9 | 32.9 | 32.1 | 32.3 | -0.6 | -1.82 |
2/1/2024 | Agarapatana Plantations PLC | AGPL.N0000 | 77681 | 53 | 7.4 | 7.5 | 7.5 | 7.2 | 7.2 | -0.2 | -2.7 |
2/1/2024 | AGSTAR PLC | AGST.N0000 | 58623 | 28 | 6.9 | 7 | 7 | 6.8 | 6.9 | 0 | 0 |
2/1/2024 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 60603 | 18 | 60 | 59.6 | 59.6 | 59.5 | 59.6 | -0.4 | -0.67 |
2/1/2024 | AITKEN SPENCE PLC | SPEN.N0000 | 10283 | 12 | 115 | 114.75 | 115.5 | 114.75 | 115 | 0 | 0 |
2/1/2024 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 1673 | 8 | 78 | 79.8 | 79.8 | 78 | 78 | 0 | 0 |
2/1/2024 | ALUMEX PLC | ALUM.N0000 | 223534 | 28 | 8.7 | 8.8 | 8.8 | 8.6 | 8.6 | -0.1 | -1.15 |
2/1/2024 | AMANA BANK PLC | ABL.N0000 | 4101 | 4 | 2.3 | 2.3 | 2.3 | 2.2 | 2.2 | -0.1 | -4.35 |
2/1/2024 | AMANA TAKAFUL PLC | ATL.N0000 | 2651 | 2 | 11 | 11.1 | 11.5 | 11.1 | 11.5 | 0.5 | 4.55 |
2/1/2024 | AMBEON CAPITAL PLC | TAP.N0000 | 92361 | 29 | 7.3 | 7.3 | 7.3 | 7.1 | 7.1 | -0.2 | -2.74 |
2/1/2024 | AMBEON HOLDINGS PLC | GREG.N0000 | 5510 | 17 | 34.8 | 35.2 | 35.5 | 35.2 | 35.3 | 0.5 | 1.44 |
2/1/2024 | ASIA ASSET FINANCE PLC | AAF.N0000 | 4050 | 4 | 12 | 12 | 12 | 12 | 12 | 0 | 0 |
2/1/2024 | ASIA CAPITAL PLC | ACAP.N0000 | 1500 | 3 | 3.1 | 3 | 3 | 3 | 3 | -0.1 | -3.23 |
2/1/2024 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 17000 | 7 | 4 | 4.1 | 4.1 | 4 | 4 | 0 | 0 |
2/1/2024 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 35862 | 15 | 57 | 58 | 58 | 57.5 | 57.6 | 0.6 | 1.05 |
2/1/2024 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 5810 | 8 | 24.5 | 24.1 | 24.1 | 24 | 24 | -0.5 | -2.04 |
2/1/2024 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 821 | 4 | 11.7 | 12.4 | 12.4 | 12.1 | 12.1 | 0.4 | 3.42 |
2/1/2024 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 472639 | 168 | 20.5 | 21.3 | 21.9 | 20.8 | 21.6 | 1.1 | 5.37 |
2/1/2024 | B P P L HOLDINGS PLC | BPPL.N0000 | 1290 | 3 | 19.5 | 19.7 | 19.7 | 19.5 | 19.5 | 0 | 0 |
2/1/2024 | BAIRAHA FARMS PLC | BFL.N0000 | 23406 | 52 | 170.5 | 169 | 169 | 165 | 168 | -2.5 | -1.47 |
2/1/2024 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 200 | 3 | 49.2 | 50.3 | 50.9 | 50.3 | 50.8 | 1.6 | 3.25 |
2/1/2024 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 100 | 1 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 |
2/1/2024 | BERUWALA RESORTS PLC | BERU.N0000 | 25002 | 9 | 1.3 | 1.2 | 1.3 | 1.2 | 1.3 | 0 | 0 |
2/1/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 303 | 3 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 |
2/1/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 5801 | 2 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
2/1/2024 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 6616 | 24 | 47 | 47.1 | 47.1 | 46.9 | 47 | 0 | 0 |
2/1/2024 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 299 | 3 | 38.9 | 39 | 39.1 | 39 | 39 | 0.1 | 0.26 |
2/1/2024 | BROWN & COMPANY PLC | BRWN.N0000 | 7903 | 38 | 95 | 95 | 97 | 94.8 | 95.4 | 0.4 | 0.42 |
2/1/2024 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1301 | 3 | 12.3 | 12 | 12.1 | 12 | 12.1 | -0.2 | -1.63 |
2/1/2024 | BROWNS INVESTMENTS PLC | BIL.N0000 | 785829 | 112 | 4.2 | 4.2 | 4.2 | 4.1 | 4.2 | 0 | 0 |
2/1/2024 | BUKIT DARAH PLC | BUKI.N0000 | 34 | 7 | 396 | 395 | 400 | 381 | 396 | 0 | 0 |
2/1/2024 | C I C HOLDINGS PLC | CIC.X0000 | 43501 | 18 | 40 | 40.5 | 42.6 | 40 | 42.4 | 2.4 | 6 |
2/1/2024 | C I C HOLDINGS PLC | CIC.N0000 | 21234 | 20 | 60 | 60.1 | 62 | 60 | 60.6 | 0.6 | 1 |
2/1/2024 | C M HOLDINGS PLC | COLO.N0000 | 12 | 1 | 81.6 | 81.5 | 81.5 | 81.5 | 81.6 | 0 | 0 |
2/1/2024 | C T HOLDINGS PLC | CTHR.N0000 | 8 | 1 | 270 | 254 | 254 | 254 | 270 | 0 | 0 |
2/1/2024 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 40 | 3 | 22.2 | 21.5 | 21.5 | 21.5 | 22.2 | 0 | 0 |
2/1/2024 | C. W. MACKIE PLC | CWM.N0000 | 6 | 3 | 86 | 86.4 | 86.4 | 86.4 | 86 | 0 | 0 |
2/1/2024 | CAPITAL ALLIANCE PLC | CALT.N0000 | 329350 | 150 | 41.8 | 43 | 43 | 41 | 41.2 | -0.6 | -1.44 |
2/1/2024 | CARGILLS (CEYLON) PLC | CARG.N0000 | 29 | 6 | 330.25 | 330.5 | 335 | 330.5 | 330.25 | 0 | 0 |
2/1/2024 | CARGILLS BANK LIMITED | CBNK.N0000 | 36860 | 28 | 7.9 | 7.9 | 7.9 | 7.8 | 7.8 | -0.1 | -1.27 |
2/1/2024 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 45 | 1 | 51.9 | 50.7 | 50.7 | 50.7 | 51.9 | 0 | 0 |
2/1/2024 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 8152 | 32 | 98.2 | 100.75 | 103.5 | 100 | 102.25 | 4.05 | 4.12 |
2/1/2024 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 738 | 10 | 85.6 | 85.4 | 85.4 | 85 | 85 | -0.6 | -0.7 |
2/1/2024 | CEYLINCO INSURANCE PLC | CINS.X0000 | 4414 | 8 | 805 | 810 | 810 | 805 | 805 | 0 | 0 |
2/1/2024 | CEYLINCO INSURANCE PLC | CINS.N0000 | 5 | 4 | 2439.5 | 2137.75 | 2137.75 | 2137.5 | 2439.5 | 0 | 0 |
2/1/2024 | CEYLON COLD STORES PLC | CCS.N0000 | 8129 | 6 | 43.5 | 43 | 43 | 42.5 | 42.6 | -0.9 | -2.07 |
2/1/2024 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 53404 | 53 | 163 | 163 | 165 | 162 | 164.75 | 1.75 | 1.07 |
2/1/2024 | CEYLON HOSPITALS PLC | CHL.N0000 | 49 | 2 | 126.5 | 120 | 126.75 | 120 | 126.5 | 0 | 0 |
2/1/2024 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 611 | 2 | 19 | 19.2 | 19.2 | 19.1 | 19.1 | 0.1 | 0.53 |
2/1/2024 | CEYLON INVESTMENT PLC | CINV.N0000 | 2850 | 5 | 40.5 | 40 | 41.5 | 40 | 40.1 | -0.4 | -0.99 |
2/1/2024 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 9743 | 9 | 4.3 | 4.3 | 4.3 | 4.2 | 4.2 | -0.1 | -2.33 |
2/1/2024 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 11 | 3 | 1019 | 1001 | 1019 | 1001 | 1019 | 0 | 0 |
2/1/2024 | CHEMANEX PLC | CHMX.N0000 | 8700 | 5 | 66.8 | 66.9 | 69.6 | 66.5 | 69.6 | 2.8 | 4.19 |
2/1/2024 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 25594 | 24 | 94.1 | 94.4 | 94.4 | 93.5 | 94 | -0.1 | -0.11 |
2/1/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 42 | 6 | 79 | 83 | 83 | 79 | 79 | 0 | 0 |
2/1/2024 | CITRUS LEISURE PLC | REEF.N0000 | 1415 | 7 | 4.6 | 4.7 | 4.7 | 4.6 | 4.7 | 0.1 | 2.17 |
2/1/2024 | Co-operative Insurance Company PLC | COOP.N0000 | 212671 | 34 | 2.2 | 2.3 | 2.3 | 2.1 | 2.2 | 0 | 0 |
2/1/2024 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 3538 | 9 | 52.7 | 53.5 | 53.5 | 52 | 53.5 | 0.8 | 1.52 |
2/1/2024 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 12 | 1 | 64.7 | 61.1 | 61.1 | 61.1 | 64.7 | 0 | 0 |
2/1/2024 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 96 | 3 | 17 | 17.2 | 17.2 | 17.2 | 17 | 0 | 0 |
2/1/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 4396 | 20 | 76 | 76 | 77.9 | 75.8 | 77 | 1 | 1.32 |
2/1/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 572069 | 167 | 86.2 | 87 | 89 | 86.1 | 88.1 | 1.9 | 2.2 |
2/1/2024 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 34067 | 17 | 27.9 | 28 | 28.8 | 27.6 | 27.7 | -0.2 | -0.72 |
2/1/2024 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 21839 | 5 | 20.3 | 20.3 | 20.5 | 20.3 | 20.4 | 0.1 | 0.49 |
2/1/2024 | DFCC BANK PLC | DFCC.N0000 | 62609 | 20 | 72.5 | 74 | 75 | 74 | 75 | 2.5 | 3.45 |
2/1/2024 | DIALOG AXIATA PLC | DIAL.N0000 | 4389778 | 120 | 9 | 9.1 | 9.2 | 9 | 9.1 | 0.1 | 1.11 |
2/1/2024 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 504 | 26 | 507 | 506 | 506 | 490 | 496.5 | -10.5 | -2.07 |
2/1/2024 | DIPPED PRODUCTS PLC | DIPD.N0000 | 190105 | 99 | 26.5 | 27 | 27 | 26.4 | 26.7 | 0.2 | 0.75 |
2/1/2024 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 2318 | 10 | 26 | 26.9 | 26.9 | 26.1 | 26.8 | 0.8 | 3.08 |
2/1/2024 | DOLPHIN HOTELS PLC | STAF.N0000 | 12310 | 6 | 33.5 | 34 | 34 | 33 | 33.5 | 0 | 0 |
2/1/2024 | E - CHANNELLING PLC | ECL.N0000 | 23915 | 43 | 15.2 | 15.5 | 15.8 | 15.3 | 15.3 | 0.1 | 0.66 |
2/1/2024 | E B CREASY & COMPANY PLC | EBCR.N0000 | 3293 | 5 | 22 | 22 | 22 | 21.3 | 21.3 | -0.7 | -3.18 |
2/1/2024 | E M L CONSULTANTS PLC | EML.N0000 | 2966 | 9 | 3.2 | 3.3 | 3.3 | 3.2 | 3.3 | 0.1 | 3.13 |
2/1/2024 | EAST WEST PROPERTIES PLC | EAST.N0000 | 1977 | 1 | 7.6 | 7.4 | 7.4 | 7.4 | 7.4 | -0.2 | -2.63 |
2/1/2024 | EASTERN MERCHANTS PLC | EMER.N0000 | 800 | 3 | 6.3 | 6.8 | 6.8 | 6.5 | 6.5 | 0.2 | 3.17 |
2/1/2024 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 4238 | 11 | 10.8 | 11.1 | 11.2 | 10.8 | 10.8 | 0 | 0 |
2/1/2024 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 387 | 5 | 85.1 | 86.5 | 86.5 | 83.5 | 83.6 | -1.5 | -1.76 |
2/1/2024 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 12455 | 9 | 12.2 | 12.4 | 12.5 | 12.3 | 12.4 | 0.2 | 1.64 |
2/1/2024 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 234131 | 193 | 130.75 | 130.5 | 132.25 | 130 | 130.75 | 0 | 0 |
2/1/2024 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 141782 | 161 | 28 | 29 | 29 | 27.2 | 27.4 | -0.6 | -2.14 |
2/1/2024 | First Capital Treasuries PLC | FCT.N0000 | 75839 | 81 | 24 | 24.2 | 24.3 | 23.3 | 23.8 | -0.2 | -0.83 |
2/1/2024 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 28869 | 30 | 16.5 | 17.4 | 17.4 | 16.6 | 16.7 | 0.2 | 1.21 |
2/1/2024 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 1735 | 12 | 21.2 | 21 | 21.1 | 21 | 21 | -0.2 | -0.94 |
2/1/2024 | GESTETNER OF CEYLON PLC | GEST.N0000 | 400 | 8 | 105.75 | 105.75 | 107 | 105.75 | 106.75 | 1 | 0.95 |
2/1/2024 | GREENTECH ENERGY PLC | MEL.N0000 | 1200 | 3 | 1.6 | 1.7 | 1.7 | 1.7 | 1.7 | 0.1 | 6.25 |
2/1/2024 | HATTON NATIONAL BANK PLC | HNB.X0000 | 16919 | 39 | 130 | 131 | 131.75 | 130 | 131.25 | 1.25 | 0.96 |
2/1/2024 | HATTON NATIONAL BANK PLC | HNB.N0000 | 205663 | 63 | 155 | 159 | 160 | 155 | 156 | 1 | 0.65 |
2/1/2024 | HATTON PLANTATIONS PLC | HPL.N0000 | 4604 | 22 | 28.7 | 28.9 | 28.9 | 28 | 28.8 | 0.1 | 0.35 |
2/1/2024 | HAYCARB PLC | HAYC.N0000 | 17483 | 41 | 69.4 | 69.9 | 70 | 66.6 | 69.4 | 0 | 0 |
2/1/2024 | HAYLEYS FABRIC PLC | MGT.N0000 | 317990 | 123 | 38.8 | 39 | 39 | 38 | 38 | -0.8 | -2.06 |
2/1/2024 | HAYLEYS FIBRE PLC | HEXP.N0000 | 2952 | 16 | 50 | 49 | 50 | 49 | 49 | -1 | -2 |
2/1/2024 | HAYLEYS LEISURE PLC | CONN.N0000 | 10 | 1 | 21.5 | 21.9 | 21.9 | 21.9 | 21.5 | 0 | 0 |
2/1/2024 | HAYLEYS PLC | HAYL.N0000 | 278212 | 78 | 73.2 | 73 | 73.9 | 72.9 | 73.5 | 0.3 | 0.41 |
2/1/2024 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9379035 | 131 | 5 | 5 | 5.1 | 4.9 | 5 | 0 | 0 |
2/1/2024 | HEMAS HOLDINGS PLC | HHL.N0000 | 119858 | 30 | 68.5 | 69 | 69 | 68.5 | 69 | 0.5 | 0.73 |
2/1/2024 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 4384 | 5 | 3.9 | 4 | 4 | 4 | 4 | 0.1 | 2.56 |
2/1/2024 | HNB ASSURANCE PLC | HASU.N0000 | 2974 | 12 | 53.3 | 53.6 | 54 | 53.6 | 53.9 | 0.6 | 1.13 |
2/1/2024 | HNB FINANCE PLC | HNBF.N0000 | 14400 | 8 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 |
2/1/2024 | HNB FINANCE PLC | HNBF.X0000 | 1 | 1 | 5.1 | 4.9 | 4.9 | 4.9 | 5.1 | 0 | 0 |
2/1/2024 | HORANA PLANTATIONS PLC | HOPL.N0000 | 13052 | 29 | 41 | 40.5 | 41.7 | 37.2 | 41.7 | 0.7 | 1.71 |
2/1/2024 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 202 | 7 | 54.5 | 53 | 55 | 53 | 53.2 | -1.3 | -2.39 |
2/1/2024 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 500 | 1 | 29 | 29.5 | 29.5 | 29.5 | 29.5 | 0.5 | 1.72 |
2/1/2024 | hSenid Business Solutions PLC | HBS.N0000 | 35361 | 18 | 11.5 | 11.5 | 11.5 | 11.4 | 11.5 | 0 | 0 |
2/1/2024 | HUNAS HOLDINGS PLC | HUNA.N0000 | 226 | 6 | 22.9 | 23.7 | 23.8 | 23 | 23 | 0.1 | 0.44 |
2/1/2024 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 3546815 | 17 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
2/1/2024 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 15163 | 25 | 34.7 | 34.5 | 34.9 | 34.5 | 34.5 | -0.2 | -0.58 |
2/1/2024 | JAT HOLDINGS PLC | JAT.N0000 | 22299 | 43 | 14 | 14 | 14 | 13.8 | 13.9 | -0.1 | -0.71 |
2/1/2024 | JETWING SYMPHONY PLC | JETS.N0000 | 3000 | 2 | 9.4 | 9.5 | 9.5 | 9.3 | 9.3 | -0.1 | -1.06 |
2/1/2024 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 374881 | 117 | 179.25 | 181 | 181 | 179.25 | 180 | 0.75 | 0.42 |
2/1/2024 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 40248 | 30 | 18.7 | 18.6 | 18.6 | 18.5 | 18.5 | -0.2 | -1.07 |
2/1/2024 | JOHN KEELLS PLC | JKL.N0000 | 40 | 1 | 64.8 | 62 | 62 | 62 | 64.8 | 0 | 0 |
2/1/2024 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10265 | 21 | 16 | 15.7 | 15.7 | 15.5 | 15.5 | -0.5 | -3.13 |
2/1/2024 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 238 | 9 | 7.2 | 7.3 | 7.8 | 7.3 | 7.3 | 0.1 | 1.39 |
2/1/2024 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 174 | 8 | 142 | 142.25 | 142.5 | 142 | 142.25 | 0.25 | 0.18 |
2/1/2024 | KELANI CABLES PLC | KCAB.N0000 | 13878 | 52 | 230 | 230 | 230 | 228.75 | 229.75 | -0.25 | -0.11 |
2/1/2024 | KELANI TYRES PLC | TYRE.N0000 | 3055 | 9 | 62 | 62 | 62 | 62 | 62 | 0 | 0 |
2/1/2024 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 3805 | 7 | 70 | 72 | 72 | 71.5 | 71.5 | 1.5 | 2.14 |
2/1/2024 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 39960 | 17 | 5.9 | 6.1 | 6.1 | 6 | 6 | 0.1 | 1.69 |
2/1/2024 | KOTMALE HOLDINGS PLC | LAMB.N0000 | 1 | 1 | 390 | 400 | 400 | 400 | 390 | 0 | 0 |
2/1/2024 | L O L C HOLDINGS PLC | LOLC.N0000 | 14334 | 163 | 318.5 | 321 | 325 | 313.75 | 315.5 | -3 | -0.94 |
2/1/2024 | L V L ENERGY FUND PLC | LVEF.N0000 | 1200 | 4 | 5.4 | 5.4 | 5.4 | 5.3 | 5.3 | -0.1 | -1.85 |
2/1/2024 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 1302 | 11 | 16 | 16.2 | 16.8 | 16.1 | 16.8 | 0.8 | 5 |
2/1/2024 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 173954 | 21 | 1.7 | 1.7 | 1.8 | 1.6 | 1.7 | 0 | 0 |
2/1/2024 | LANKA IOC PLC | LIOC.N0000 | 42882 | 72 | 102.75 | 103.5 | 104 | 102 | 102 | -0.75 | -0.73 |
2/1/2024 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 1266924 | 456 | 21 | 21.3 | 22.5 | 21.3 | 22.2 | 1.2 | 5.71 |
2/1/2024 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 15381 | 28 | 9.9 | 9.9 | 10.3 | 9.9 | 9.9 | 0 | 0 |
2/1/2024 | LANKA TILES PLC | TILE.N0000 | 9565 | 21 | 44.8 | 44.9 | 44.9 | 44.2 | 44.3 | -0.5 | -1.12 |
2/1/2024 | LANKA WALLTILE PLC | LWL.N0000 | 6175 | 32 | 45.3 | 45.8 | 45.8 | 45.1 | 45.2 | -0.1 | -0.22 |
2/1/2024 | LANKEM CEYLON PLC | LCEY.N0000 | 100 | 2 | 59.1 | 61.2 | 61.2 | 60 | 60 | 0.9 | 1.52 |
2/1/2024 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 3490 | 8 | 18.3 | 17.8 | 18 | 17.7 | 17.9 | -0.4 | -2.19 |
2/1/2024 | LAUGFS GAS PLC | LGL.X0000 | 2342 | 15 | 25.7 | 24.2 | 26.8 | 24.1 | 26.1 | 0.4 | 1.56 |
2/1/2024 | LAUGFS GAS PLC | LGL.N0000 | 5393 | 18 | 37.4 | 36.7 | 37.5 | 36 | 37.4 | 0 | 0 |
2/1/2024 | LAUGFS POWER PLC | LPL.N0000 | 2720 | 11 | 9.5 | 8.1 | 9.5 | 8.1 | 9.4 | -0.1 | -1.05 |
2/1/2024 | LAXAPANA BATTERIES PLC | LITE.N0000 | 35545 | 16 | 14.8 | 14.8 | 15.3 | 14.8 | 15.3 | 0.5 | 3.38 |
2/1/2024 | LB FINANCE PLC | LFIN.N0000 | 3551508 | 142 | 62.2 | 61 | 62.4 | 60.5 | 61 | -1.2 | -1.93 |
2/1/2024 | LEE HEDGES PLC | SHAW.N0000 | 4788 | 8 | 75.5 | 68 | 70 | 68 | 70 | -5.5 | -7.28 |
2/1/2024 | LION BREWERY (CEYLON) PLC | LION.N0000 | 1155 | 11 | 948.5 | 950 | 955 | 950 | 951.25 | 2.75 | 0.29 |
2/1/2024 | LOLC FINANCE PLC | LOFC.N0000 | 736409 | 81 | 4.1 | 4.2 | 4.2 | 4.1 | 4.2 | 0.1 | 2.44 |
2/1/2024 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 15831 | 35 | 5.4 | 5.4 | 5.7 | 5.4 | 5.6 | 0.2 | 3.7 |
2/1/2024 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 3000 | 5 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0 | 0 |
2/1/2024 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 8880 | 4 | 10.3 | 10.3 | 10.8 | 10.3 | 10.3 | 0 | 0 |
2/1/2024 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 1 | 1 | 27 | 27 | 27 | 27 | 27 | 0 | 0 |
2/1/2024 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 855 | 4 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 | 0 |
2/1/2024 | MARAWILA RESORTS PLC | MARA.N0000 | 1264077 | 72 | 3 | 3.1 | 3.1 | 3 | 3 | 0 | 0 |
2/1/2024 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 788 | 9 | 33.9 | 34 | 34 | 32.1 | 33.3 | -0.6 | -1.77 |
2/1/2024 | MELSTACORP PLC | MELS.N0000 | 8301 | 23 | 81.1 | 82 | 83 | 81 | 82 | 0.9 | 1.11 |
2/1/2024 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 262678 | 68 | 4.4 | 4.6 | 4.6 | 4.2 | 4.3 | -0.1 | -2.27 |
2/1/2024 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10 | 1 | 2.9 | 3 | 3 | 3 | 2.9 | 0 | 0 |
2/1/2024 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 14800 | 6 | 1.1 | 1.1 | 1.1 | 1 | 1 | -0.1 | -9.09 |
2/1/2024 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 188 | 5 | 340 | 350 | 358.75 | 350 | 350 | 10 | 2.94 |
2/1/2024 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 352053 | 215 | 61 | 61 | 61.1 | 60.9 | 61 | 0 | 0 |
2/1/2024 | NATIONS TRUST BANK PLC | NTB.N0000 | 2016601 | 107 | 101 | 101 | 102.5 | 100.5 | 101.25 | 0.25 | 0.25 |
2/1/2024 | ODEL PLC | ODEL.N0000 | 1121 | 5 | 13.8 | 12.5 | 13.8 | 12.5 | 13.1 | -0.7 | -5.07 |
2/1/2024 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 5515 | 9 | 15 | 15 | 15.1 | 15 | 15 | 0 | 0 |
2/1/2024 | PALM GARDEN HOTELS PLC | PALM.N0000 | 50 | 2 | 39.7 | 38.2 | 38.2 | 38.2 | 39.7 | 0 | 0 |
2/1/2024 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 475411 | 79 | 18 | 18 | 18.5 | 18 | 18.4 | 0.4 | 2.22 |
2/1/2024 | PANASIAN POWER PLC | PAP.N0000 | 28433 | 16 | 3.1 | 3.1 | 3.1 | 3 | 3 | -0.1 | -3.23 |
2/1/2024 | PARAGON CEYLON PLC | PARA.N0000 | 31 | 4 | 49.9 | 43 | 49.8 | 42.2 | 49.9 | 0 | 0 |
2/1/2024 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 126 | 3 | 22 | 21.1 | 22.7 | 21.1 | 21.3 | -0.7 | -3.18 |
2/1/2024 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 1486 | 7 | 21 | 21 | 21.4 | 21 | 21.4 | 0.4 | 1.9 |
2/1/2024 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 252151 | 26 | 10 | 10 | 10.1 | 10 | 10 | 0 | 0 |
2/1/2024 | PGP GLASS CEYLON PLC | GLAS.N0000 | 1306 | 11 | 27.8 | 27.9 | 27.9 | 27.1 | 27.3 | -0.5 | -1.8 |
2/1/2024 | PMF FINANCE PLC | PMB.N0000 | 800 | 1 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 | 0 |
2/1/2024 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 327195 | 33 | 6.6 | 6.5 | 6.7 | 6.5 | 6.6 | 0 | 0 |
2/1/2024 | PRINTCARE PLC | CARE.N0000 | 3039 | 12 | 44.7 | 45 | 46.4 | 45 | 45 | 0.3 | 0.67 |
2/1/2024 | R I L PROPERTY PLC | RIL.N0000 | 62448 | 20 | 5 | 5.1 | 5.1 | 4.8 | 5 | 0 | 0 |
2/1/2024 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 3211 | 75 | 73.2 | 76.5 | 80.9 | 72.5 | 79.5 | 6.3 | 8.61 |
2/1/2024 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 7230 | 8 | 5.9 | 5.9 | 6 | 5.9 | 5.9 | 0 | 0 |
2/1/2024 | RENUKA AGRI FOODS PLC | RAL.N0000 | 84041 | 8 | 3.8 | 3.7 | 3.8 | 3.7 | 3.8 | 0 | 0 |
2/1/2024 | RENUKA FOODS PLC | COCO.X0000 | 861 | 10 | 14.4 | 12.9 | 14.4 | 12.8 | 14.4 | 0 | 0 |
2/1/2024 | RENUKA HOLDINGS PLC | RHL.N0000 | 200 | 3 | 12.6 | 12.9 | 12.9 | 12.3 | 12.3 | -0.3 | -2.38 |
2/1/2024 | RENUKA HOLDINGS PLC | RHL.X0000 | 200 | 1 | 10.7 | 10.9 | 10.9 | 10.9 | 10.9 | 0.2 | 1.87 |
2/1/2024 | RESUS ENERGY PLC | HPWR.N0000 | 1872 | 2 | 14.2 | 14.7 | 14.7 | 14.2 | 14.5 | 0.3 | 2.11 |
2/1/2024 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 7363 | 30 | 20 | 20.6 | 20.6 | 19.9 | 19.9 | -0.1 | -0.5 |
2/1/2024 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 2352 | 12 | 481.5 | 483 | 495 | 482 | 482 | 0.5 | 0.1 |
2/1/2024 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 20102 | 70 | 26.1 | 26.2 | 26.9 | 26.2 | 26.9 | 0.8 | 3.07 |
2/1/2024 | SAMPATH BANK PLC | SAMP.N0000 | 1346705 | 287 | 68.2 | 68.3 | 70.3 | 68.2 | 70.1 | 1.9 | 2.79 |
2/1/2024 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 26 | 3 | 143 | 140 | 140 | 140 | 143 | 0 | 0 |
2/1/2024 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 2248 | 7 | 29.2 | 29.5 | 29.6 | 29.5 | 29.5 | 0.3 | 1.03 |
2/1/2024 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 344 | 2 | 12.7 | 12.2 | 13.2 | 12.2 | 12.3 | -0.4 | -3.15 |
2/1/2024 | SERENDIB HOTELS PLC | SHOT.X0000 | 8070 | 5 | 9 | 9.5 | 9.5 | 9 | 9 | 0 | 0 |
2/1/2024 | SERENDIB HOTELS PLC | SHOT.N0000 | 6560 | 10 | 13.3 | 13.4 | 13.4 | 13 | 13.1 | -0.2 | -1.5 |
2/1/2024 | SEYLAN BANK PLC | SEYB.X0000 | 115195 | 35 | 32 | 32 | 33.7 | 32 | 33 | 1 | 3.13 |
2/1/2024 | SEYLAN BANK PLC | SEYB.N0000 | 6380 | 22 | 41.9 | 40.6 | 42.7 | 40.6 | 41.5 | -0.4 | -0.95 |
2/1/2024 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 31067 | 18 | 14.9 | 14.8 | 14.9 | 14.8 | 14.9 | 0 | 0 |
2/1/2024 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 24349 | 16 | 7.7 | 7.8 | 7.8 | 7.3 | 7.8 | 0.1 | 1.3 |
2/1/2024 | SIERRA CABLES PLC | SIRA.N0000 | 34476 | 22 | 12.4 | 12.7 | 12.8 | 12.4 | 12.8 | 0.4 | 3.23 |
2/1/2024 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 97 | 5 | 50.9 | 48.3 | 50.9 | 48.2 | 50.9 | 0 | 0 |
2/1/2024 | SINGER (SRI LANKA) PLC | SINS.N0000 | 557520 | 31 | 12.2 | 12.5 | 12.6 | 12.5 | 12.5 | 0.3 | 2.46 |
2/1/2024 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 10849 | 15 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 | 0 |
2/1/2024 | SINGHE HOSPITALS PLC | SINH.N0000 | 1750 | 4 | 2.3 | 2.2 | 2.3 | 2.2 | 2.3 | 0 | 0 |
2/1/2024 | SMB FINANCE PLC | SEMB.N0000 | 12162 | 9 | 0.6 | 0.5 | 0.6 | 0.5 | 0.5 | -0.1 | -16.67 |
2/1/2024 | SMB FINANCE PLC | SEMB.X0000 | 109490 | 18 | 0.2 | 0.2 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
2/1/2024 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1308487 | 298 | 6.2 | 6.2 | 6.4 | 6 | 6.3 | 0.1 | 1.61 |
2/1/2024 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 5303 | 14 | 5.7 | 5.6 | 6 | 5.5 | 5.5 | -0.2 | -3.51 |
2/1/2024 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 69514 | 115 | 53.1 | 53 | 55 | 52.5 | 53.7 | 0.6 | 1.13 |
2/1/2024 | SRI LANKA TELECOM PLC | SLTL.N0000 | 312649 | 475 | 98.2 | 98.7 | 101 | 98.5 | 99.4 | 1.2 | 1.22 |
2/1/2024 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 15110 | 13 | 51.4 | 51.1 | 51.5 | 51 | 51.5 | 0.1 | 0.19 |
2/1/2024 | SWADESHI INDUSTRIAL WORKS PLC | SWAD.N0000 | 45 | 2 | 15003.5 | 15000 | 15000 | 15000 | 15003.5 | 0 | 0 |
2/1/2024 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 2325 | 6 | 14.9 | 15.2 | 15.2 | 15 | 15.1 | 0.2 | 1.34 |
2/1/2024 | TAL LANKA HOTELS PLC | TAJ.N0000 | 50 | 1 | 18.8 | 18.7 | 18.7 | 18.7 | 18.8 | 0 | 0 |
2/1/2024 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9314 | 17 | 108.5 | 109.75 | 109.75 | 109 | 109.75 | 1.25 | 1.15 |
2/1/2024 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 1125 | 5 | 40.2 | 42.9 | 42.9 | 40.2 | 40.2 | 0 | 0 |
2/1/2024 | TEEJAY LANKA PLC | TJL.N0000 | 2409 | 9 | 36 | 36.4 | 36.4 | 36.2 | 36.2 | 0.2 | 0.56 |
2/1/2024 | TESS AGRO PLC | TESS.N0000 | 4075 | 5 | 1.1 | 1 | 1.1 | 1 | 1.1 | 0 | 0 |
2/1/2024 | TESS AGRO PLC | TESS.X0000 | 167 | 1 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 |
2/1/2024 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 200 | 1 | 32.8 | 32.6 | 32.6 | 32.6 | 32.6 | -0.2 | -0.61 |
2/1/2024 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 40614 | 16 | 29.9 | 28.5 | 30 | 28 | 29.9 | 0 | 0 |
2/1/2024 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 570 | 4 | 18.5 | 18.2 | 18.2 | 18.2 | 18.2 | -0.3 | -1.62 |
2/1/2024 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 193 | 7 | 8.5 | 8.4 | 8.4 | 7.8 | 8 | -0.5 | -5.88 |
2/1/2024 | THE KINGSBURY PLC | SERV.N0000 | 168 | 5 | 10.5 | 11 | 11 | 10.9 | 10.9 | 0.4 | 3.81 |
2/1/2024 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 818 | 10 | 124.5 | 125 | 125 | 121.25 | 121.5 | -3 | -2.41 |
2/1/2024 | THREE ACRE FARMS PLC | TAFL.N0000 | 10227 | 18 | 240 | 240 | 244.75 | 240 | 243.5 | 3.5 | 1.46 |
2/1/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 62647 | 24 | 38 | 38.2 | 38.8 | 38 | 38 | 0 | 0 |
2/1/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 51770 | 11 | 46 | 45.5 | 46.2 | 45.5 | 46.2 | 0.2 | 0.43 |
2/1/2024 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 160 | 3 | 41.3 | 42 | 42 | 42 | 42 | 0.7 | 1.69 |
2/1/2024 | UB FINANCE PLC | UBF.N0000 | 94727 | 9 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
2/1/2024 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1184 | 5 | 68.5 | 66 | 66 | 66 | 66 | -2.5 | -3.65 |
2/1/2024 | UNION ASSURANCE PLC | UAL.N0000 | 559 | 4 | 38.2 | 40 | 40 | 39 | 39.1 | 0.9 | 2.36 |
2/1/2024 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 4650 | 19 | 9.3 | 9.3 | 9.8 | 9.3 | 9.8 | 0.5 | 5.38 |
2/1/2024 | UNITED MOTORS LANKA PLC | UML.N0000 | 52 | 3 | 61 | 61 | 63.5 | 61 | 61 | 0 | 0 |
2/1/2024 | VALLIBEL FINANCE PLC | VFIN.N0000 | 16555 | 14 | 30.7 | 31.4 | 31.4 | 30.7 | 31 | 0.3 | 0.98 |
2/1/2024 | VALLIBEL ONE PLC | VONE.N0000 | 1124237 | 94 | 35.3 | 35.3 | 38.2 | 35.3 | 37.3 | 2 | 5.67 |
2/1/2024 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 103761 | 11 | 7.2 | 7.1 | 7.2 | 7.1 | 7.2 | 0 | 0 |
2/1/2024 | VIDULLANKA PLC | VLL.X0000 | 312 | 4 | 4.9 | 5 | 5 | 5 | 5 | 0.1 | 2.04 |
2/1/2024 | VIDULLANKA PLC | VLL.N0000 | 2000 | 6 | 6.9 | 6.6 | 6.6 | 6.6 | 6.6 | -0.3 | -4.35 |
2/1/2024 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10000 | 2 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 |
2/1/2024 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 12789 | 45 | 75.4 | 76 | 76 | 75 | 75 | -0.4 | -0.53 |
2/1/2024 | WINDFORCE PLC | WIND.N0000 | 1215336 | 20 | 19.3 | 19.4 | 19.5 | 19.3 | 19.4 | 0.1 | 0.52 |
2/1/2024 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 3101 | 4 | 140 | 140 | 149.75 | 140 | 140 | 0 | 0 |