MARKET STATISTICS AS OF DEC 2, 2022, 1:18:00 PM
Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
---|---|---|---|---|---|---|---|---|---|---|
ABANS ELECTRICALS PLC | ABAN.N0000 | 120 | 3 | 143 | 142 | 145 | 142 | 145 | 2 | 1.4 |
ABANS FINANCE PLC | AFSL.N0000 | 125 | 4 | 21.4 | 21.9 | 21.9 | 21 | 21.1 | -0.3 | -1.4 |
ACCESS ENGINEERING PLC | AEL.N0000 | 122803 | 77 | 10.5 | 10.5 | 11 | 10.2 | 10.5 | 0 | 0 |
ACL CABLES PLC | ACL.N0000 | 283300 | 480 | 82.4 | 84.1 | 84.5 | 81 | 82.4 | 0 | 0 |
ACL PLASTICS PLC | APLA.N0000 | 6 | 2 | 466.25 | 464 | 464 | 460 | 466.25 | 0 | 0 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 185235 | 94 | 6 | 6.1 | 6.5 | 6 | 6.2 | 0.2 | 3.33 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 126483 | 88 | 31.5 | 32 | 33 | 31.2 | 32.3 | 0.8 | 2.54 |
AGSTAR PLC | AGST.N0000 | 371819 | 135 | 18.3 | 18.4 | 18.9 | 17.8 | 18.5 | 0.2 | 1.09 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 26347 | 25 | 56.9 | 55 | 57.8 | 54 | 54.8 | -2.1 | -3.69 |
AITKEN SPENCE PLC | SPEN.N0000 | 255150 | 110 | 136.5 | 135.25 | 141.5 | 135.25 | 140 | 3.5 | 2.56 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 11012 | 33 | 60.1 | 62 | 62 | 59.9 | 61 | 0.9 | 1.5 |
ALUMEX PLC | ALUM.N0000 | 42427 | 43 | 7.7 | 7.8 | 7.9 | 7.6 | 7.7 | 0 | 0 |
AMANA BANK PLC | ABL.N0000 | 210085 | 58 | 2.9 | 2.9 | 3 | 2.8 | 3 | 0.1 | 3.45 |
AMANA TAKAFUL PLC | ATL.N0000 | 1024 | 3 | 12 | 12 | 12 | 12 | 12 | 0 | 0 |
AMBEON CAPITAL PLC | TAP.N0000 | 336887 | 100 | 8.7 | 8.8 | 8.8 | 8.4 | 8.5 | -0.2 | -2.3 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 2662 | 20 | 6.7 | 6.9 | 7.7 | 6.9 | 7.3 | 0.6 | 8.96 |
ASIA CAPITAL PLC | ACAP.N0000 | 2966 | 17 | 4 | 4 | 4.2 | 4 | 4.2 | 0.2 | 5 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9162 | 13 | 4.4 | 4.4 | 4.5 | 4.4 | 4.4 | 0 | 0 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 390 | 5 | 39.4 | 39 | 39 | 37 | 37 | -2.4 | -6.09 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 750 | 1 | 27.1 | 28.5 | 28.5 | 28.5 | 28.5 | 1.4 | 5.17 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 1469 | 10 | 13.9 | 13.5 | 13.5 | 13 | 13 | -0.9 | -6.47 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 27125 | 16 | 8.4 | 8.5 | 8.5 | 8 | 8.5 | 0.1 | 1.19 |
B P P L HOLDINGS PLC | BPPL.N0000 | 25400 | 11 | 23.1 | 23 | 23.5 | 23 | 23 | -0.1 | -0.43 |
BAIRAHA FARMS PLC | BFL.N0000 | 8329 | 41 | 175 | 177.5 | 180 | 173 | 178.25 | 3.25 | 1.86 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 9426 | 35 | 80.2 | 80.5 | 81.9 | 80 | 80.9 | 0.7 | 0.87 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 2842 | 9 | 10 | 10 | 11.5 | 10 | 10.9 | 0.9 | 9 |
BERUWALA RESORTS PLC | BERU.N0000 | 44222 | 17 | 1.3 | 1.4 | 1.4 | 1.2 | 1.3 | 0 | 0 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 24845 | 52 | 49.5 | 48.5 | 50 | 48 | 49.6 | 0.1 | 0.2 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 5856 | 12 | 42.1 | 42.9 | 43 | 40.2 | 42.8 | 0.7 | 1.66 |
BROWN & COMPANY PLC | BRWN.N0000 | 23527 | 64 | 130.5 | 129.5 | 130 | 125 | 128.75 | -1.75 | -1.34 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 118499 | 34 | 15.3 | 15.6 | 16 | 14.9 | 15.6 | 0.3 | 1.96 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 23939190 | 1009 | 7.2 | 7.2 | 7.3 | 7 | 7.2 | 0 | 0 |
C I C HOLDINGS PLC | CIC.X0000 | 866531 | 196 | 62.3 | 61.5 | 63 | 59.5 | 62 | -0.3 | -0.48 |
C I C HOLDINGS PLC | CIC.N0000 | 119371 | 93 | 92.5 | 92 | 94 | 90.5 | 93.2 | 0.7 | 0.76 |
C M HOLDINGS PLC | COLO.N0000 | 11 | 3 | 75.6 | 74.9 | 74.9 | 74.9 | 75.6 | 0 | 0 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1 | 1 | 24 | 25 | 25 | 25 | 24 | 0 | 0 |
C. W. MACKIE PLC | CWM.N0000 | 7542 | 17 | 83.5 | 84 | 84 | 81.9 | 83.9 | 0.4 | 0.48 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 4119212 | 766 | 20.9 | 21 | 23.8 | 19.8 | 23.2 | 2.3 | 11 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 11022 | 16 | 224 | 220 | 227.5 | 217.25 | 220.5 | -3.5 | -1.56 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 10 | 1 | 278.75 | 287.5 | 287.5 | 287.5 | 278.75 | 0 | 0 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1230 | 1 | 64.2 | 64 | 64 | 64 | 64 | -0.2 | -0.31 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 6379 | 21 | 65.9 | 64.2 | 68.9 | 64 | 67.8 | 1.9 | 2.88 |
CEYLINCO INSURANCE PLC | CINS.N0000 | 11 | 3 | 2100 | 2149.75 | 2150 | 2149.75 | 2100 | 0 | 0 |
CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 150 | 1 | 938.5 | 950 | 950 | 950 | 950 | 11.5 | 1.23 |
CEYLON COLD STORES PLC | CCS.N0000 | 232 | 5 | 35.6 | 37.9 | 37.9 | 37.8 | 37.9 | 2.3 | 6.46 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10139 | 31 | 90.7 | 90.5 | 94.5 | 90 | 90 | -0.7 | -0.77 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1610 | 7 | 64.2 | 63.9 | 63.9 | 60 | 60.4 | -3.8 | -5.92 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 138243 | 98 | 21.5 | 21.6 | 22.4 | 20.2 | 20.5 | -1 | -4.65 |
CEYLON INVESTMENT PLC | CINV.N0000 | 22010 | 20 | 32 | 31 | 31.2 | 30.2 | 30.8 | -1.2 | -3.75 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 3254 | 11 | 4.5 | 4.5 | 4.6 | 4.5 | 4.5 | 0 | 0 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 375 | 16 | 610 | 616 | 620 | 615 | 617 | 7 | 1.15 |
CHEMANEX PLC | CHMX.N0000 | 10 | 1 | 80 | 69.2 | 69.2 | 69.2 | 80 | 0 | 0 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 412196 | 79 | 95.8 | 96.5 | 97 | 95 | 96 | 0.2 | 0.21 |
CHRISSWORLD PLC | CWL.N0000 | 1281 | 5 | 11 | 11 | 11.3 | 11 | 11.3 | 0.3 | 2.73 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 1950 | 1 | 200 | 182.25 | 182.25 | 182.25 | 182.25 | -17.75 | -8.88 |
CITRUS LEISURE PLC | REEF.N0000 | 11619 | 15 | 6.7 | 6.8 | 6.8 | 6.6 | 6.7 | 0 | 0 |
Co-operative Insurance Company PLC | COOP.N0000 | 287462 | 107 | 3.3 | 3.4 | 3.4 | 3.1 | 3.2 | -0.1 | -3.03 |
COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 321 | 4 | 845 | 850 | 851 | 850 | 850 | 5 | 0.59 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 2033 | 12 | 60 | 59 | 62 | 59 | 61.9 | 1.9 | 3.17 |
COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 200 | 5 | 60.3 | 65.8 | 66 | 65.8 | 65.9 | 5.6 | 9.29 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 636 | 11 | 16.7 | 17.2 | 17.3 | 16.6 | 17 | 0.3 | 1.8 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 182441 | 100 | 50.1 | 50.2 | 51.5 | 50 | 51 | 0.9 | 1.8 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 15725 | 26 | 41.8 | 41.3 | 42.9 | 41.3 | 42.6 | 0.8 | 1.91 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 1672 | 8 | 24.4 | 23.1 | 24.8 | 23 | 23.3 | -1.1 | -4.51 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 30 | 1 | 92.1 | 92.2 | 92.2 | 92.2 | 92.1 | 0 | 0 |
CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 2 | 1 | 1301.25 | 1250 | 1250 | 1250 | 1301.25 | 0 | 0 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 213852 | 117 | 26 | 26.2 | 27.5 | 24.1 | 26.9 | 0.9 | 3.46 |
DFCC BANK PLC | DFCC.N0000 | 89107 | 26 | 34.6 | 34.9 | 36.8 | 34.9 | 35.4 | 0.8 | 2.31 |
DIALOG AXIATA PLC | DIAL.N0000 | 2588283 | 167 | 9 | 9 | 9.3 | 8.7 | 9.2 | 0.2 | 2.22 |
DIALOG FINANCE PLC | CALF.N0000 | 2938 | 8 | 56.1 | 57 | 59.8 | 56 | 59.7 | 3.6 | 6.42 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 5056 | 5 | 608.75 | 610 | 610 | 602.25 | 610 | 1.25 | 0.21 |
DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 389 | 28 | 1087.75 | 1051 | 1090 | 1050 | 1065.75 | -22 | -2.02 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 301151 | 189 | 28.7 | 29 | 29.6 | 28.4 | 28.6 | -0.1 | -0.35 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 7075 | 21 | 14 | 13.8 | 14 | 13.7 | 14 | 0 | 0 |
DOLPHIN HOTELS PLC | STAF.N0000 | 250 | 3 | 29.4 | 30 | 30.6 | 30 | 30.3 | 0.9 | 3.06 |
E - CHANNELLING PLC | ECL.N0000 | 155142 | 65 | 9.8 | 9.6 | 10 | 9.4 | 10 | 0.2 | 2.04 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 54527 | 38 | 21 | 21 | 22.8 | 21 | 22.3 | 1.3 | 6.19 |
E M L CONSULTANTS PLC | EML.N0000 | 20166 | 20 | 4.3 | 4.2 | 4.4 | 4 | 4.2 | -0.1 | -2.33 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 1503 | 3 | 6 | 6.2 | 6.3 | 6.2 | 6.2 | 0.2 | 3.33 |
EASTERN MERCHANTS PLC | EMER.N0000 | 14645 | 30 | 10.1 | 10.2 | 10.2 | 9.9 | 9.9 | -0.2 | -1.98 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 642418 | 313 | 19.4 | 20.2 | 20.4 | 18.9 | 19.5 | 0.1 | 0.52 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10789 | 43 | 82.9 | 82.6 | 85 | 82.1 | 84 | 1.1 | 1.33 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 696326 | 141 | 14.8 | 14.8 | 15 | 14.4 | 14.9 | 0.1 | 0.68 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 7407712 | 1017 | 195.5 | 196 | 197 | 192 | 194.5 | -1 | -0.51 |
EXTERMINATORS PLC | EXT.N0000 | 786 | 11 | 7.4 | 7.2 | 7.2 | 6.8 | 6.8 | -0.6 | -8.11 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 5518105 | 1473 | 25.3 | 25 | 29.2 | 24.1 | 28.8 | 3.5 | 13.83 |
First Capital Treasuries PLC | FCT.N0000 | 5576843 | 943 | 22.8 | 22.8 | 25.5 | 21.5 | 24.6 | 1.8 | 7.89 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 22365 | 25 | 14.6 | 14.6 | 14.6 | 14 | 14.2 | -0.4 | -2.74 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 49170 | 72 | 17.4 | 18.2 | 18.2 | 17.1 | 18 | 0.6 | 3.45 |
GESTETNER OF CEYLON PLC | GEST.N0000 | 50 | 1 | 69.2 | 70 | 70 | 70 | 69.2 | 0 | 0 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 23919 | 49 | 55 | 52 | 56.8 | 50.9 | 51.2 | -3.8 | -6.91 |
HARISCHANDRA MILLS PLC | HARI.N0000 | 205 | 3 | 4000 | 4000.25 | 4000.25 | 4000 | 4000 | 0 | 0 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 10536 | 31 | 71.6 | 70 | 74 | 70 | 73.7 | 2.1 | 2.93 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 101802 | 50 | 77.2 | 76 | 80 | 76 | 78.1 | 0.9 | 1.17 |
HATTON PLANTATIONS PLC | HPL.N0000 | 15423 | 17 | 26.7 | 26.2 | 27 | 26.1 | 26.1 | -0.6 | -2.25 |
HAYCARB PLC | HAYC.N0000 | 15772 | 55 | 60.9 | 61 | 61 | 59.8 | 60.1 | -0.8 | -1.31 |
HAYLEYS FABRIC PLC | MGT.N0000 | 147441 | 125 | 25.1 | 25.3 | 25.3 | 24.5 | 24.9 | -0.2 | -0.8 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 57920 | 83 | 55.9 | 55.3 | 58 | 51 | 52.1 | -3.8 | -6.8 |
HAYLEYS LEISURE PLC | CONN.N0000 | 10330 | 2 | 21.3 | 20.7 | 20.7 | 20.7 | 20.7 | -0.6 | -2.82 |
HAYLEYS PLC | HAYL.N0000 | 250665 | 225 | 75.1 | 76.2 | 76.2 | 71 | 74 | -1.1 | -1.46 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 62498 | 61 | 9.3 | 9.4 | 9.5 | 9.3 | 9.3 | 0 | 0 |
HEMAS HOLDINGS PLC | HHL.N0000 | 89655 | 45 | 56 | 56 | 57 | 55 | 56.9 | 0.9 | 1.61 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 5279 | 21 | 5.7 | 6.1 | 6.1 | 5.5 | 5.8 | 0.1 | 1.75 |
HNB ASSURANCE PLC | HASU.N0000 | 1369 | 12 | 44.5 | 40.3 | 43.9 | 40.3 | 41 | -3.5 | -7.87 |
HNB FINANCE PLC | HNBF.N0000 | 45309 | 41 | 4.5 | 4.4 | 4.6 | 4.3 | 4.4 | -0.1 | -2.22 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 13632 | 24 | 53 | 53.9 | 53.9 | 51.6 | 52.1 | -0.9 | -1.7 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 27583 | 50 | 34.2 | 34.8 | 34.8 | 31.5 | 32.1 | -2.1 | -6.14 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1121 | 3 | 27 | 25 | 26.8 | 25 | 26 | -1 | -3.7 |
hSenid Business Solutions PLC | HBS.N0000 | 52471 | 24 | 17.1 | 16.9 | 17.6 | 16.9 | 17.3 | 0.2 | 1.17 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 11228 | 7 | 30.3 | 30 | 31 | 29.2 | 30 | -0.3 | -0.99 |
HVA FOODS PLC | HVA.N0000 | 610 | 3 | 4.1 | 4.1 | 4.2 | 4 | 4.1 | 0 | 0 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 515536 | 20 | 0.3 | 0.4 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 21600 | 30 | 24.8 | 24.3 | 24.9 | 23.9 | 24.7 | -0.1 | -0.4 |
JAT HOLDINGS PLC | JAT.N0000 | 53643 | 57 | 13.7 | 13.7 | 13.9 | 13.3 | 13.8 | 0.1 | 0.73 |
JETWING SYMPHONY PLC | JETS.N0000 | 1310 | 10 | 12.8 | 12.8 | 13.4 | 12.8 | 13.2 | 0.4 | 3.13 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 1320847 | 125 | 139.5 | 139.75 | 141 | 139.75 | 140 | 0.5 | 0.36 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 128447 | 64 | 17.6 | 17.1 | 17.6 | 16.9 | 17.5 | -0.1 | -0.57 |
JOHN KEELLS PLC | JKL.N0000 | 1671 | 4 | 65 | 64.9 | 65 | 64.9 | 64.9 | -0.1 | -0.15 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 380493 | 87 | 24 | 24.5 | 25 | 23 | 24.7 | 0.7 | 2.92 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 60685 | 14 | 8.6 | 8.5 | 8.9 | 8.5 | 8.6 | 0 | 0 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 29646 | 29 | 141.5 | 137 | 146.75 | 135 | 140 | -1.5 | -1.06 |
KELANI CABLES PLC | KCAB.N0000 | 14096 | 98 | 299.25 | 290 | 308.75 | 285 | 287.25 | -12 | -4.01 |
KELANI TYRES PLC | TYRE.N0000 | 6593 | 27 | 63.2 | 61.2 | 62.5 | 61 | 62.3 | -0.9 | -1.42 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 38249 | 124 | 81.9 | 83.5 | 83.9 | 79.5 | 81 | -0.9 | -1.1 |
KELSEY DEVELOPMENTS PLC | KDL.N0000 | 50 | 2 | 21.5 | 22.7 | 22.7 | 22.7 | 21.5 | 0 | 0 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1182699 | 228 | 7.7 | 7.9 | 8.1 | 7.5 | 8 | 0.3 | 3.9 |
L O L C HOLDINGS PLC | LOLC.N0000 | 45072 | 303 | 427.5 | 430 | 437 | 412 | 422.75 | -4.75 | -1.11 |
L V L ENERGY FUND PLC | LVEF.N0000 | 11919 | 12 | 6 | 6 | 6 | 5.9 | 5.9 | -0.1 | -1.67 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 41306 | 50 | 17.2 | 17.5 | 17.5 | 16.5 | 16.6 | -0.6 | -3.49 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 335393 | 110 | 2.4 | 2.3 | 2.4 | 2.2 | 2.3 | -0.1 | -4.17 |
LANKA IOC PLC | LIOC.N0000 | 2923030 | 1872 | 194.75 | 194 | 208.5 | 190.25 | 206.75 | 12 | 6.16 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 1632 | 11 | 136 | 136 | 136 | 130 | 135 | -1 | -0.74 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 35501 | 28 | 11.1 | 11.1 | 11.5 | 10.6 | 11 | -0.1 | -0.9 |
LANKA TILES PLC | TILE.N0000 | 18803 | 48 | 46.5 | 47 | 48.5 | 46.1 | 46.8 | 0.3 | 0.65 |
LANKA VENTURES PLC | LVEN.N0000 | 1002 | 6 | 33.1 | 34.8 | 35.2 | 34.8 | 34.9 | 1.8 | 5.44 |
LANKA WALLTILE PLC | LWL.N0000 | 121192 | 150 | 58 | 58.5 | 58.5 | 55.8 | 56.1 | -1.9 | -3.28 |
LANKEM CEYLON PLC | LCEY.N0000 | 179271 | 237 | 97.4 | 99 | 108.5 | 97.1 | 101.5 | 4.1 | 4.21 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 1078667 | 276 | 31.3 | 32.5 | 32.5 | 30.9 | 32.1 | 0.8 | 2.56 |
LAUGFS GAS PLC | LGL.N0000 | 5400 | 13 | 17.6 | 17.4 | 18 | 17.4 | 18 | 0.4 | 2.27 |
LAUGFS GAS PLC | LGL.X0000 | 1962 | 22 | 10.3 | 10.2 | 10.9 | 10 | 10.8 | 0.5 | 4.85 |
LAUGFS POWER PLC | LPL.N0000 | 7003 | 13 | 9.1 | 9.5 | 10 | 8.6 | 9.8 | 0.7 | 7.69 |
LAUGFS POWER PLC | LPL.X0000 | 300 | 1 | 7.4 | 7 | 7 | 7 | 7 | -0.4 | -5.41 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 27052 | 31 | 14.5 | 14 | 14.8 | 14 | 14.1 | -0.4 | -2.76 |
LB FINANCE PLC | LFIN.N0000 | 195437 | 148 | 38.6 | 38.6 | 38.6 | 37 | 37.9 | -0.7 | -1.81 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 26 | 2 | 511 | 538 | 538 | 520 | 511 | 0 | 0 |
LOLC FINANCE PLC | LOFC.N0000 | 6903223 | 877 | 7.9 | 8 | 8.3 | 7.5 | 7.9 | 0 | 0 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 192381 | 75 | 7.5 | 7.9 | 7.9 | 7.1 | 7.2 | -0.3 | -4 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 54 | 4 | 7.8 | 7.8 | 8 | 7.8 | 7.8 | 0 | 0 |
LUMINEX PLC | LUMX.N0000 | 1001 | 2 | 7.6 | 7.6 | 8 | 7.6 | 7.6 | 0 | 0 |
MACKWOODS ENERGY PLC | MEL.N0000 | 3260 | 6 | 2.3 | 2.4 | 2.4 | 2.3 | 2.4 | 0.1 | 4.35 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 3002 | 7 | 11.3 | 11.2 | 11.2 | 11 | 11 | -0.3 | -2.65 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 3670 | 34 | 40 | 40 | 40 | 35.1 | 36.3 | -3.7 | -9.25 |
MAHAWELI REACH HOTELS PLC | MRH.N0000 | 57 | 2 | 12.5 | 14.8 | 14.8 | 14 | 12.5 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 35000 | 6 | 47.3 | 48.4 | 48.5 | 48.4 | 48.5 | 1.2 | 2.54 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 5 | 1 | 68.3 | 68 | 68 | 68 | 68.3 | 0 | 0 |
MARAWILA RESORTS PLC | MARA.N0000 | 809889 | 110 | 3 | 3 | 3 | 2.7 | 2.8 | -0.2 | -6.67 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 5507 | 21 | 42 | 42.5 | 42.5 | 41.2 | 41.5 | -0.5 | -1.19 |
MELSTACORP PLC | MELS.N0000 | 84344 | 57 | 48.6 | 48.4 | 49.1 | 46.1 | 48.2 | -0.4 | -0.82 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 44 | 5 | 219 | 259.75 | 259.75 | 222 | 219 | 0 | 0 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 90104 | 25 | 3.4 | 3.4 | 3.4 | 3.3 | 3.4 | 0 | 0 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 863 | 5 | 3.2 | 3.4 | 3.4 | 3.2 | 3.3 | 0.1 | 3.13 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 235483 | 33 | 1.1 | 1 | 1.2 | 1 | 1.1 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 35 | 3 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 0 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 2408 | 32 | 360 | 350.75 | 369.75 | 350 | 351 | -9 | -2.5 |
NATION LANKA FINANCE PLC | CSF.N0000 | 336199 | 21 | 0.5 | 0.5 | 0.6 | 0.5 | 0.5 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 123896 | 86 | 34.1 | 34.1 | 35.4 | 34 | 34.4 | 0.3 | 0.88 |
NATIONS TRUST BANK PLC | NTB.N0000 | 25081 | 15 | 48.1 | 48.5 | 48.5 | 48 | 48 | -0.1 | -0.21 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 1186 | 7 | 5.8 | 5.6 | 5.9 | 5.6 | 5.9 | 0.1 | 1.72 |
NESTLE LANKA PLC | NEST.N0000 | 1503 | 5 | 947.5 | 933 | 964.75 | 933 | 935.5 | -12 | -1.27 |
ODEL PLC | ODEL.N0000 | 4160 | 11 | 16.9 | 18 | 18 | 16.9 | 17.1 | 0.2 | 1.18 |
OFFICE EQUIPMENT PLC | OFEQ.N0000 | 779 | 13 | 138 | 106 | 114 | 104 | 104.25 | -33.75 | -24.46 |
ON'ALLY HOLDINGS PLC | ONAL.N0000 | 10 | 1 | 29.2 | 30 | 30 | 30 | 29.2 | 0 | 0 |
ORIENT FINANCE PLC | BFN.N0000 | 10554 | 9 | 7.6 | 7.1 | 7.6 | 7.1 | 7.2 | -0.4 | -5.26 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 48588 | 42 | 14.5 | 14.8 | 15.1 | 14.3 | 14.8 | 0.3 | 2.07 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 7583 | 39 | 59.2 | 64 | 64 | 55.5 | 59.6 | 0.4 | 0.68 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 137527 | 59 | 9.2 | 9.6 | 10 | 9.2 | 9.8 | 0.6 | 6.52 |
PANASIAN POWER PLC | PAP.N0000 | 64190 | 42 | 3.6 | 3.6 | 3.7 | 3.5 | 3.6 | 0 | 0 |
PARAGON CEYLON PLC | PARA.N0000 | 5 | 1 | 40 | 40 | 40 | 40 | 40 | 0 | 0 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 401 | 3 | 29 | 28.3 | 28.3 | 28.3 | 28.3 | -0.7 | -2.41 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 2847 | 17 | 19 | 19.7 | 19.7 | 18.9 | 18.9 | -0.1 | -0.53 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 62447 | 54 | 5.3 | 5.4 | 5.4 | 5.2 | 5.2 | -0.1 | -1.89 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 23499 | 21 | 13.3 | 13.3 | 13.5 | 13 | 13.5 | 0.2 | 1.5 |
PMF FINANCE PLC | PMB.N0000 | 5200 | 11 | 4 | 4.1 | 4.1 | 3.9 | 4 | 0 | 0 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 552434 | 158 | 7.3 | 7.6 | 7.6 | 7.2 | 7.3 | 0 | 0 |
PRINTCARE PLC | CARE.N0000 | 65823 | 104 | 64.4 | 64 | 67 | 61.4 | 62.6 | -1.8 | -2.8 |
R I L PROPERTY PLC | RIL.N0000 | 443388 | 60 | 5.8 | 5.9 | 6.1 | 5.7 | 6 | 0.2 | 3.45 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 1084 | 8 | 24.9 | 23 | 24 | 21.2 | 23.9 | -1 | -4.02 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 84193 | 41 | 6.3 | 6.4 | 6.5 | 6 | 6.3 | 0 | 0 |
RAMBODA FALLS PLC | RFL.N0000 | 1 | 1 | 22.5 | 24.5 | 24.5 | 24.5 | 22.5 | 0 | 0 |
REGNIS (LANKA) PLC | REG.N0000 | 306725 | 92 | 50 | 47.9 | 47.9 | 45 | 45.6 | -4.4 | -8.8 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 2031027 | 347 | 5.5 | 5.7 | 6.2 | 5.5 | 6 | 0.5 | 9.09 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 1 | 1 | 385 | 388.75 | 388.75 | 388.75 | 385 | 0 | 0 |
RENUKA FOODS PLC | COCO.N0000 | 77438 | 51 | 23.7 | 23 | 27.5 | 22.9 | 25 | 1.3 | 5.49 |
RENUKA FOODS PLC | COCO.X0000 | 31010 | 35 | 14.9 | 15.6 | 16.9 | 15 | 15.6 | 0.7 | 4.7 |
RENUKA HOLDINGS PLC | RHL.X0000 | 5070 | 6 | 13.4 | 13.5 | 13.9 | 13.5 | 13.5 | 0.1 | 0.75 |
RENUKA HOLDINGS PLC | RHL.N0000 | 146107 | 48 | 13.2 | 13.5 | 14.9 | 13.5 | 14.6 | 1.4 | 10.61 |
RENUKA HOTELS PLC | RCH.N0000 | 29709 | 42 | 65 | 69.9 | 72 | 65 | 68.5 | 3.5 | 5.38 |
RESUS ENERGY PLC | HPWR.N0000 | 800 | 2 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 339030 | 105 | 22.1 | 21.5 | 22.9 | 20.7 | 21.7 | -0.4 | -1.81 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 1523 | 23 | 609.25 | 590 | 609 | 590 | 598.5 | -10.75 | -1.76 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 1501739 | 205 | 30.2 | 30.5 | 30.9 | 29.8 | 30.1 | -0.1 | -0.33 |
S M B LEASING PLC | SEMB.X0000 | 972599 | 21 | 0.3 | 0.4 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
S M B LEASING PLC | SEMB.N0000 | 21161026 | 233 | 1 | 1 | 1 | 0.8 | 0.9 | -0.1 | -10 |
SAMPATH BANK PLC | SAMP.N0000 | 4461097 | 517 | 36 | 36 | 40.4 | 36 | 39.9 | 3.9 | 10.83 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 400 | 4 | 23.4 | 23.4 | 23.4 | 23.3 | 23.3 | -0.1 | -0.43 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10 | 1 | 10.4 | 10.6 | 10.6 | 10.6 | 10.4 | 0 | 0 |
SATHOSA MOTORS PLC | SMOT.N0000 | 219 | 12 | 132.25 | 138.75 | 138.75 | 133 | 135.75 | 3.5 | 2.65 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 8227 | 20 | 3.8 | 3.9 | 3.9 | 3.8 | 3.8 | 0 | 0 |
SERENDIB HOTELS PLC | SHOT.X0000 | 24474 | 37 | 5.4 | 5.2 | 5.9 | 5.2 | 5.8 | 0.4 | 7.41 |
SERENDIB HOTELS PLC | SHOT.N0000 | 28612 | 21 | 10 | 10 | 10.2 | 9.6 | 9.8 | -0.2 | -2 |
SEYLAN BANK PLC | SEYB.X0000 | 164816 | 40 | 16.5 | 16.5 | 17.4 | 16.2 | 16.7 | 0.2 | 1.21 |
SEYLAN BANK PLC | SEYB.N0000 | 14270 | 9 | 29 | 29.8 | 30 | 29.8 | 30 | 1 | 3.45 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 12622 | 5 | 11.6 | 11.3 | 11.8 | 11.3 | 11.4 | -0.2 | -1.72 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 179824 | 81 | 7.7 | 7.6 | 7.9 | 7.4 | 7.7 | 0 | 0 |
SIERRA CABLES PLC | SIRA.N0000 | 18921 | 25 | 10.3 | 10.3 | 10.3 | 10.1 | 10.3 | 0 | 0 |
SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 100 | 1 | 60.1 | 64.5 | 64.5 | 64.5 | 64.5 | 4.4 | 7.32 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 48795 | 21 | 9.1 | 9 | 9.1 | 9 | 9 | -0.1 | -1.1 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 2301 | 4 | 9.6 | 10.1 | 10.1 | 9.9 | 10 | 0.4 | 4.17 |
SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 11093 | 18 | 35 | 35 | 37 | 35 | 36.5 | 1.5 | 4.29 |
SINGHE HOSPITALS PLC | SINH.N0000 | 3173 | 3 | 2.7 | 2.6 | 2.8 | 2.6 | 2.6 | -0.1 | -3.7 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1228697 | 213 | 5.8 | 5.7 | 5.9 | 5.5 | 5.6 | -0.2 | -3.45 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 25364 | 25 | 8.7 | 8.7 | 8.7 | 7.7 | 7.8 | -0.9 | -10.34 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 61426 | 41 | 17.4 | 18.1 | 18.1 | 16.7 | 17 | -0.4 | -2.3 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 207770 | 215 | 50.8 | 51 | 51.9 | 48.2 | 50.1 | -0.7 | -1.38 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 36487 | 63 | 69.3 | 69.5 | 70 | 67 | 69.1 | -0.2 | -0.29 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 174835 | 98 | 37.5 | 37.6 | 38.5 | 36.9 | 37.9 | 0.4 | 1.07 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 62932 | 86 | 17 | 17.8 | 17.8 | 16.3 | 16.5 | -0.5 | -2.94 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 3643 | 12 | 17.5 | 17 | 17.9 | 16.5 | 16.7 | -0.8 | -4.57 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 6912 | 19 | 97.6 | 96.9 | 97 | 95 | 96.2 | -1.4 | -1.43 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 50 | 1 | 56.2 | 56.1 | 56.1 | 56.1 | 56.2 | 0 | 0 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 8578 | 16 | 50.2 | 50.5 | 51.7 | 50.2 | 50.5 | 0.3 | 0.6 |
TEEJAY LANKA PLC | TJL.N0000 | 70531 | 46 | 32.6 | 33 | 33 | 32.5 | 32.6 | 0 | 0 |
TESS AGRO PLC | TESS.X0000 | 440109 | 8 | 1 | 1.1 | 1.1 | 0.9 | 0.9 | -0.1 | -10 |
TESS AGRO PLC | TESS.N0000 | 400822 | 38 | 1.3 | 1.3 | 1.3 | 1.2 | 1.2 | -0.1 | -7.69 |
THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 1500 | 9 | 30 | 30.6 | 31.9 | 29.4 | 31.9 | 1.9 | 6.33 |
THE AUTODROME PLC | AUTO.N0000 | 2 | 1 | 80.8 | 90 | 90 | 90 | 80.8 | 0 | 0 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9243450 | 740 | 29.2 | 29.5 | 33.2 | 29.4 | 32.8 | 3.6 | 12.33 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 20102 | 32 | 8 | 8.1 | 8.1 | 7.5 | 7.5 | -0.5 | -6.25 |
THE KINGSBURY PLC | SERV.N0000 | 44132 | 13 | 9.2 | 9 | 9.8 | 9 | 9.1 | -0.1 | -1.09 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 21587 | 63 | 99.7 | 99.5 | 108.75 | 99.2 | 105.25 | 5.55 | 5.57 |
THREE ACRE FARMS PLC | TAFL.N0000 | 5981 | 17 | 139.25 | 165 | 165 | 138.25 | 146.75 | 7.5 | 5.39 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 96123 | 53 | 26.6 | 27.1 | 28 | 26 | 27 | 0.4 | 1.5 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 103580 | 25 | 34 | 35 | 36 | 33 | 35 | 1 | 2.94 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1131 | 15 | 103.25 | 100.25 | 104.25 | 100 | 101 | -2.25 | -2.18 |
UNION ASSURANCE PLC | UAL.N0000 | 412 | 7 | 26.9 | 26.9 | 27.8 | 26 | 26.6 | -0.3 | -1.12 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 5728321 | 406 | 8.5 | 9 | 9 | 8 | 8.1 | -0.4 | -4.71 |
UNION CHEMICALS LANKA PLC | UCAR.N0000 | 60 | 4 | 614 | 600 | 600 | 590 | 614 | 0 | 0 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 117 | 2 | 5.8 | 5.9 | 6 | 5.9 | 5.9 | 0.1 | 1.72 |
UNITED MOTORS LANKA PLC | UML.N0000 | 5190 | 7 | 62.3 | 61 | 61 | 60.1 | 60.1 | -2.2 | -3.53 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 6938 | 19 | 21.9 | 21.9 | 22.9 | 21.9 | 22.6 | 0.7 | 3.2 |
VALLIBEL ONE PLC | VONE.N0000 | 133147 | 185 | 33 | 33.5 | 33.9 | 32 | 32.7 | -0.3 | -0.91 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 72392 | 47 | 6.6 | 6.8 | 6.8 | 6.5 | 6.5 | -0.1 | -1.52 |
VIDULLANKA PLC | VLL.X0000 | 2756 | 7 | 4.5 | 4.5 | 4.6 | 4.5 | 4.5 | 0 | 0 |
VIDULLANKA PLC | VLL.N0000 | 72005 | 17 | 6.6 | 6.6 | 6.6 | 6.4 | 6.4 | -0.2 | -3.03 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 201877 | 39 | 2.9 | 2.9 | 2.9 | 2.7 | 2.8 | -0.1 | -3.45 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 94890 | 171 | 76.1 | 76.1 | 78 | 74.4 | 77.2 | 1.1 | 1.45 |
WINDFORCE PLC | WIND.N0000 | 3523 | 12 | 14.6 | 15 | 15 | 14.9 | 14.9 | 0.3 | 2.05 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 1000 | 5 | 129.75 | 131.5 | 131.5 | 130 | 130.75 | 1 | 0.77 |