Colombo stock exchange daily share trading statistics Summary-02nd of October

MARKET STATISTICS AS OF OCT 2, 2023, 2:48:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/2/2023	ABANS ELECTRICALS PLC	ABAN.N0000	748	7	145	155	155	154.75	154.75	9.75	6.72
10/2/2023	ABANS FINANCE PLC	AFSL.N0000	65	4	25	23.6	25	23.6	25	0	0
10/2/2023	ACCESS ENGINEERING PLC	AEL.N0000	363626	94	19.8	19.7	19.7	19.3	19.3	-0.5	-2.53
10/2/2023	ACL CABLES PLC	ACL.N0000	44663	99	78.5	78.6	78.6	76	77.1	-1.4	-1.78
10/2/2023	ACL PLASTICS PLC	APLA.N0000	2590	21	403	392	396	381	383.5	-19.5	-4.84
10/2/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5800	5	6.4	6.5	6.5	6.4	6.4	0	0
10/2/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	33796	54	32.7	32.9	33	32	32.2	-0.5	-1.53
10/2/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	270735	66	9	9	9	8.8	8.9	-0.1	-1.11
10/2/2023	AGSTAR PLC	AGST.N0000	240389	72	10.1	10.1	10.2	9.9	9.9	-0.2	-1.98
10/2/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	102216	18	79.1	80	80	78.5	78.5	-0.6	-0.76
10/2/2023	AITKEN SPENCE PLC	SPEN.N0000	16472	42	139.25	139	139	132.5	134.25	-5	-3.59
10/2/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	38222	137	86.9	87.3	87.3	75.1	83.1	-3.8	-4.37
10/2/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	114	4	35.9	36.2	36.2	33.2	33.5	-2.4	-6.69
10/2/2023	ALUMEX PLC	ALUM.N0000	214103	40	9.6	9.6	9.7	9.5	9.5	-0.1	-1.04
10/2/2023	AMANA BANK PLC	ABL.N0000	558586	59	2.3	2.3	2.4	2.3	2.3	0	0
10/2/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	2	2	29	28.1	28.1	28.1	29	0	0
10/2/2023	AMANA TAKAFUL PLC	ATL.N0000	337	5	12.1	11.8	12	11.8	12	-0.1	-0.83
10/2/2023	AMBEON CAPITAL PLC	TAP.N0000	19994	15	9.1	9.2	9.2	8.9	8.9	-0.2	-2.2
10/2/2023	AMBEON HOLDINGS PLC	GREG.N0000	11611	18	36.2	36.5	36.7	36.2	36.6	0.4	1.1
10/2/2023	ARPICO INSURANCE PLC	AINS.N0000	150	1	25.5	25.9	25.9	25.9	25.9	0.4	1.57
10/2/2023	ASIA CAPITAL PLC	ACAP.N0000	8725	7	3.9	4	4	3.9	3.9	0	0
10/2/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	52257	25	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
10/2/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	61349	47	62.2	62.2	62.2	60.8	61.5	-0.7	-1.13
10/2/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	252	2	28.5	28.5	28.5	28.5	28.5	0	0
10/2/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	120084	23	12.8	12.8	12.8	12.1	12.2	-0.6	-4.69
10/2/2023	B P P L HOLDINGS PLC	BPPL.N0000	22500	3	21.2	20.5	20.5	20.5	20.5	-0.7	-3.3
10/2/2023	BAIRAHA FARMS PLC	BFL.N0000	21714	59	195.5	195.5	197	190	195.5	0	0
10/2/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2053	13	59	59.5	59.5	58.5	58.5	-0.5	-0.85
10/2/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2216	6	12.5	12.5	12.5	11.7	11.8	-0.7	-5.6
10/2/2023	BERUWALA RESORTS PLC	BERU.N0000	10765	18	1.4	1.5	1.5	1.3	1.4	0	0
10/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	150428	10	0.5	0.5	0.5	0.4	0.4	-0.1	-20
10/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	70741	7	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/2/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5263	16	51.5	51.6	52	51.5	52	0.5	0.97
10/2/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3487	22	42	41.9	42	41	41.1	-0.9	-2.14
10/2/2023	BROWN & COMPANY PLC	BRWN.N0000	1067	13	119.25	118	118	115.5	116.25	-3	-2.52
10/2/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	26040	8	15	15.8	15.8	15	15	0	0
10/2/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2247868	207	5.7	5.6	5.7	5.5	5.6	-0.1	-1.75
10/2/2023	BUKIT DARAH PLC	BUKI.N0000	698	5	400	410	410	399	399	-1	-0.25
10/2/2023	C I C HOLDINGS PLC	CIC.N0000	46943	64	76.1	76.4	76.4	74.4	74.7	-1.4	-1.84
10/2/2023	C I C HOLDINGS PLC	CIC.X0000	30147	37	57	56.6	56.6	55.6	55.8	-1.2	-2.11
10/2/2023	C M HOLDINGS PLC	COLO.N0000	6435	17	87.2	85	85	83	83.1	-4.1	-4.7
10/2/2023	C T HOLDINGS PLC	CTHR.N0000	18	1	245	245	245	245	245	0	0
10/2/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	16694	22	23.2	24.2	24.2	23	23.1	-0.1	-0.43
10/2/2023	C. W. MACKIE PLC	CWM.N0000	530	11	93.5	94	94	93.1	93.3	-0.2	-0.21
10/2/2023	CAPITAL ALLIANCE PLC	CALT.N0000	92953	205	77.9	77	77.9	75.8	76	-1.9	-2.44
10/2/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5012	6	354.5	353.75	353.75	351	353.5	-1	-0.28
10/2/2023	CARSON CUMBERBATCH PLC	CARS.N0000	91	2	268.25	269	269	269	268.25	0	0
10/2/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	27553	63	121	120.25	120.25	115	117.75	-3.25	-2.69
10/2/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2210	19	100	100	100	98.5	99.2	-0.8	-0.8
10/2/2023	CEYLINCO INSURANCE PLC	CINS.N0000	296	4	2420.75	2350	2350	2350	2350	-70.75	-2.92
10/2/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5064	64	830.75	840	840	820	820.75	-10	-1.2
10/2/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	30	5	1240.5	1341	1341	1335	1240.5	0	0
10/2/2023	CEYLON COLD STORES PLC	CCS.N0000	17786	21	49.1	49	49	48.9	48.9	-0.2	-0.41
10/2/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	41563	73	165.5	166.5	166.5	160	162.75	-2.75	-1.66
10/2/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	514	11	99.5	98.1	98.1	97.2	97.4	-2.1	-2.11
10/2/2023	CEYLON HOSPITALS PLC	CHL.N0000	6258	7	126	127	127	125.25	126	0	0
10/2/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	21347	36	22.7	22.5	22.5	21	21.9	-0.8	-3.52
10/2/2023	CEYLON INVESTMENT PLC	CINV.N0000	13048	33	56.3	55	55	53	53.4	-2.9	-5.15
10/2/2023	CEYLON PRINTERS PLC	CPRT.N0000	16	4	130	127.25	144	127	130	0	0
10/2/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	153730	45	4.8	4.7	4.7	4.5	4.6	-0.2	-4.17
10/2/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	9381	42	1010.25	1010	1014.75	1001	1001.5	-8.75	-0.87
10/2/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	42564	62	91.4	91.1	91.8	90.2	90.5	-0.9	-0.98
10/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2451	15	81.9	80.1	80.1	78	78	-3.9	-4.76
10/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	98	4	200	186.25	186.25	186	200	0	0
10/2/2023	CITRUS LEISURE PLC	REEF.N0000	18271	11	6.9	7	7	6.8	6.9	0	0
10/2/2023	Co-operative Insurance Company PLC	COOP.N0000	330230	55	2.9	3	3	2.8	2.9	0	0
10/2/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	32	4	50	49.9	49.9	46.5	50	0	0
10/2/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	80	3	60	61	61	60	60	0	0
10/2/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	11	3	115	101.5	110	101.5	115	0	0
10/2/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	361	5	20	19.4	20	19.1	19.1	-0.9	-4.5
10/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	28675	83	78.8	77	77.4	76.5	77.3	-1.5	-1.9
10/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	100346	110	90.2	90	90	87.8	88	-2.2	-2.44
10/2/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	36186	38	34.9	35	35	33.8	33.9	-1	-2.87
10/2/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	116.25	115	115	115	116.25	0	0
10/2/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	933	6	25	25.2	25.3	25.2	25.2	0.2	0.8
10/2/2023	DFCC BANK PLC	DFCC.N0000	100636	107	86.3	85.5	86.8	84.1	85	-1.3	-1.51
10/2/2023	DIALOG AXIATA PLC	DIAL.N0000	272899	53	10.9	11	11	10.7	10.8	-0.1	-0.92
10/2/2023	DIALOG FINANCE PLC	CALF.N0000	2	1	61	60	60	60	61	0	0
10/2/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	33	3	582.25	582	582	576.5	582.25	0	0
10/2/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	8	5	1025	1024.75	1024.75	1020	1025	0	0
10/2/2023	DIPPED PRODUCTS PLC	DIPD.N0000	284544	138	32.5	32.5	32.6	32.2	32.3	-0.2	-0.62
10/2/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	166601	74	28	28	28	26.9	27.4	-0.6	-2.14
10/2/2023	DOLPHIN HOTELS PLC	STAF.N0000	4402	10	35.7	35.3	35.4	35.2	35.3	-0.4	-1.12
10/2/2023	E - CHANNELLING PLC	ECL.N0000	387	4	14	14	14	14	14	0	0
10/2/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3001	2	23	23.1	23.8	23.1	23.1	0.1	0.43
10/2/2023	E M L CONSULTANTS PLC	EML.N0000	42437	13	4	4.1	4.1	3.9	3.9	-0.1	-2.5
10/2/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2500	1	8	8	8	8	8	0	0
10/2/2023	EASTERN MERCHANTS PLC	EMER.N0000	2751	3	8	7.9	8.3	7.9	7.9	-0.1	-1.25
10/2/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	280353	207	12.5	12.7	12.7	10.8	11.7	-0.8	-6.4
10/2/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6822	34	88.3	88.3	89	87	88.6	0.3	0.34
10/2/2023	EQUITY TWO PLC	ETWO.N0000	1	1	39	40.9	40.9	40.9	39	0	0
10/2/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	37801	42	13.3	13.4	13.5	13.3	13.4	0.1	0.75
10/2/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	54536	220	136	135.5	136.75	134.25	134.75	-1.25	-0.92
10/2/2023	EXTERMINATORS PLC	EXT.N0000	3175	8	8	8.3	8.3	8	8	0	0
10/2/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	71887	58	49.1	50	50	47.8	48.6	-0.5	-1.02
10/2/2023	First Capital Treasuries PLC	FCT.N0000	95419	58	38.2	37.1	38.8	37.1	38.5	0.3	0.79
10/2/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	136155	38	18.1	18.8	18.8	18	18.1	0	0
10/2/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	35895	69	33.6	34.5	34.5	32	32.1	-1.5	-4.46
10/2/2023	GESTETNER OF CEYLON PLC	GEST.N0000	9861	18	108	108	108	107.5	108	0	0
10/2/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	229	11	35.7	36.1	37.9	36.1	37.5	1.8	5.04
10/2/2023	HATTON NATIONAL BANK PLC	HNB.N0000	213014	45	172	173.75	173.75	166.5	168.5	-3.5	-2.03
10/2/2023	HATTON NATIONAL BANK PLC	HNB.X0000	4477	13	149.5	149	149	143.5	145	-4.5	-3.01
10/2/2023	HATTON PLANTATIONS PLC	HPL.N0000	2200	11	29.3	29	29	28	28.7	-0.6	-2.05
10/2/2023	HAYCARB PLC	HAYC.N0000	51413	81	68	67.5	68.9	67.3	68.1	0.1	0.15
10/2/2023	HAYLEYS FABRIC PLC	MGT.N0000	406756	167	48	47.9	48.4	47	47.5	-0.5	-1.04
10/2/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2878	27	60	59.1	59.1	58.3	58.4	-1.6	-2.67
10/2/2023	HAYLEYS LEISURE PLC	CONN.N0000	48331	26	26	25.9	26.4	25	25.8	-0.2	-0.77
10/2/2023	HAYLEYS PLC	HAYL.N0000	95985	156	93	92.9	92.9	91	91.5	-1.5	-1.61
10/2/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	61905	30	6.4	6.4	6.4	6.3	6.3	-0.1	-1.56
10/2/2023	HEMAS HOLDINGS PLC	HHL.N0000	26988	47	79.8	78.6	79	77.9	78	-1.8	-2.26
10/2/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	23450	11	5.5	5.8	5.8	5.4	5.5	0	0
10/2/2023	HNB ASSURANCE PLC	HASU.N0000	11075	9	56.1	56	57.4	56	56	-0.1	-0.18
10/2/2023	HNB FINANCE PLC	HNBF.N0000	1271	5	5.4	5.3	5.5	5.2	5.2	-0.2	-3.7
10/2/2023	HNB FINANCE PLC	HNBF.X0000	2698	4	5.6	5.5	5.5	5.3	5.3	-0.3	-5.36
10/2/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6425	11	44.4	44	44	43	43.1	-1.3	-2.93
10/2/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	52	5	47.5	47.5	47.5	46	47.5	0	0
10/2/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	90	2	34.2	32.5	32.5	32.5	34.2	0	0
10/2/2023	hSenid Business Solutions PLC	HBS.N0000	63177	35	12.3	12.3	12.7	12.2	12.5	0.2	1.63
10/2/2023	HUNAS HOLDINGS PLC	HUNA.N0000	3954	8	27.5	28.4	28.4	27	27	-0.5	-1.82
10/2/2023	HVA FOODS PLC	HVA.N0000	20010	15	4.1	4	4.2	4	4	-0.1	-2.44
10/2/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	970091	39	0.3	0.3	0.4	0.2	0.3	0	0
10/2/2023	JAT HOLDINGS PLC	JAT.N0000	172630	33	18.4	18.1	18.3	18	18	-0.4	-2.17
10/2/2023	JETWING SYMPHONY PLC	JETS.N0000	14440	21	10.5	10.1	10.5	9.9	10.1	-0.4	-3.81
10/2/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	863265	200	192.75	192.25	192.25	189.75	190.5	-2.25	-1.17
10/2/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	144447	44	23.5	23.6	23.6	22.8	23.4	-0.1	-0.43
10/2/2023	JOHN KEELLS PLC	JKL.N0000	1011	4	69	70	70	67.2	70	1	1.45
10/2/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2966	10	18.5	18.5	18.5	18.3	18.4	-0.1	-0.54
10/2/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10075	13	8.4	8.3	8.4	8	8	-0.4	-4.76
10/2/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	167.75	163.5	163.5	163.5	167.75	0	0
10/2/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1150	4	124.5	125.5	127.5	125.5	127.5	3	2.41
10/2/2023	KELANI CABLES PLC	KCAB.N0000	5846	28	290	286	289	283.75	286	-4	-1.38
10/2/2023	KELANI TYRES PLC	TYRE.N0000	8933	32	67	67	67	66.2	66.2	-0.8	-1.19
10/2/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11566	63	78.6	79	79	77.5	78	-0.6	-0.76
10/2/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	18	1	25.5	22.7	22.7	22.7	25.5	0	0
10/2/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	186193	64	7	7.1	7.1	6.8	6.9	-0.1	-1.43
10/2/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	248	12	400	400	420	400	407.25	7.25	1.81
10/2/2023	L O L C HOLDINGS PLC	LOLC.N0000	8992	60	415	423	427.25	412.5	416.5	1.5	0.36
10/2/2023	L V L ENERGY FUND PLC	LVEF.N0000	1000	3	6	5.9	5.9	5.9	5.9	-0.1	-1.67
10/2/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	1	1	218	214	214	214	218	0	0
10/2/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	153109	54	20.5	20	20.3	19.3	20.2	-0.3	-1.46
10/2/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	5	1	749.5	750	750	750	749.5	0	0
10/2/2023	LANKA CERAMIC PLC	CERA.N0000	14	2	102.5	104.5	104.5	104.25	102.5	0	0
10/2/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	12127	5	2.4	2.5	2.5	2.4	2.4	0	0
10/2/2023	LANKA IOC PLC	LIOC.N0000	678673	324	116.25	115.5	116	114	115	-1.25	-1.08
10/2/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2042	21	168.5	168	169.5	164.75	166.5	-2	-1.19
10/2/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	32590	34	12.8	12.7	12.7	12.2	12.3	-0.5	-3.91
10/2/2023	LANKA TILES PLC	TILE.N0000	17900	64	47	47.1	48	46.1	46.2	-0.8	-1.7
10/2/2023	LANKA VENTURES PLC	LVEN.N0000	2	1	39	39	39	39	39	0	0
10/2/2023	LANKA WALLTILE PLC	LWL.N0000	24013	85	48.5	48.8	49.5	47.7	47.9	-0.6	-1.24
10/2/2023	LANKEM CEYLON PLC	LCEY.N0000	10302	97	77.5	80	80	75	75	-2.5	-3.23
10/2/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	97829	112	24.4	24.4	24.4	23.3	23.5	-0.9	-3.69
10/2/2023	LAUGFS GAS PLC	LGL.X0000	76	2	21.3	20	21.8	20	21.3	0	0
10/2/2023	LAUGFS GAS PLC	LGL.N0000	2265	11	35.5	33.4	34.5	33.4	33.5	-2	-5.63
10/2/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8151	23	14.4	14.6	14.6	14.1	14.1	-0.3	-2.08
10/2/2023	LB FINANCE PLC	LFIN.N0000	4542	29	66.7	66.7	66.7	65	66	-0.7	-1.05
10/2/2023	LEE HEDGES PLC	SHAW.N0000	2	1	82	82	82	82	82	0	0
10/2/2023	LION BREWERY (CEYLON) PLC	LION.N0000	28	9	885.75	883	895.75	883	885.75	0	0
10/2/2023	LOLC FINANCE PLC	LOFC.N0000	1500966	265	5	5	5.1	4.9	5	0	0
10/2/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	166966	38	6.3	6.5	6.8	6.2	6.3	0	0
10/2/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	12264	24	9.6	9.6	9.8	9.5	9.5	-0.1	-1.04
10/2/2023	LUMINEX PLC	LUMX.N0000	34723	26	7.2	7	7.1	7	7	-0.2	-2.78
10/2/2023	MACKWOODS ENERGY PLC	MEL.N0000	62161	9	2	2.1	2.1	2	2	0	0
10/2/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3140	20	10.5	10.6	10.6	10.3	10.4	-0.1	-0.95
10/2/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	9560	19	30	25.1	29.5	25.1	28.7	-1.3	-4.33
10/2/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	789	7	13.5	13.4	13.4	13.2	13.2	-0.3	-2.22
10/2/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3800	8	55.8	54	55.8	54	55.3	-0.5	-0.9
10/2/2023	MARAWILA RESORTS PLC	MARA.N0000	326676	41	3.1	3.1	3.1	3	3	-0.1	-3.23
10/2/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1314	12	34.1	34.9	34.9	34	34.9	0.8	2.35
10/2/2023	MELSTACORP PLC	MELS.N0000	13150	45	86.1	86.9	86.9	82	85	-1.1	-1.28
10/2/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	31	7	195.5	206	210.5	205	195.5	0	0
10/2/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	16817	16	5	4.9	5	4.8	4.8	-0.2	-4
10/2/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	318186	29	3.4	3.5	3.5	3	3.4	0	0
10/2/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	2767	3	1.1	1.1	1.2	1.1	1.1	0	0
10/2/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	16541	14	9.7	9.3	9.3	8.8	8.9	-0.8	-8.25
10/2/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	155	15	355	355	355	350	350.5	-4.5	-1.27
10/2/2023	NATION LANKA FINANCE PLC	CSF.N0000	93	8	0.4	0.4	0.5	0.4	0.4	0	0
10/2/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	67521	74	68.7	69	69	66.7	66.8	-1.9	-2.77
10/2/2023	NATIONS TRUST BANK PLC	NTB.N0000	111435	91	109.75	108	108	102.5	105.5	-4.25	-3.87
10/2/2023	NATIONS TRUST BANK PLC	NTB.X0000	41	5	110	107.25	108.5	100.75	110	0	0
10/2/2023	ODEL PLC	ODEL.N0000	10000	5	15.7	15.5	15.5	15.2	15.2	-0.5	-3.18
10/2/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	180	5	28.5	28.9	28.9	28.5	28.6	0.1	0.35
10/2/2023	ORIENT FINANCE PLC	BFN.N0000	8885	9	9.2	9.2	9.7	9.2	9.3	0.1	1.09
10/2/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	75051	17	16.8	16.6	16.7	16.4	16.6	-0.2	-1.19
10/2/2023	PALM GARDEN HOTELS PLC	PALM.N0000	107	3	42	42	42	41.9	42	0	0
10/2/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	996028	252	20.2	20	20	19.5	19.5	-0.7	-3.47
10/2/2023	PANASIAN POWER PLC	PAP.N0000	161212	25	3.4	3.5	3.5	3.4	3.4	0	0
10/2/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1551	9	26.9	26.4	26.4	25.2	25.3	-1.6	-5.95
10/2/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	8858	18	26.9	26.1	26.1	25.6	25.8	-1.1	-4.09
10/2/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	95164	32	11	11	11.1	10.9	10.9	-0.1	-0.91
10/2/2023	PGP GLASS CEYLON PLC	GLAS.N0000	152194	30	27.1	26.9	26.9	26.1	26.3	-0.8	-2.95
10/2/2023	PMF FINANCE PLC	PMB.N0000	70	3	4.8	4.8	4.9	4.8	4.8	0	0
10/2/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	363972	133	7.9	8	8	7.8	7.8	-0.1	-1.27
10/2/2023	PRINTCARE PLC	CARE.N0000	5044	10	51.5	51	51	50.8	51	-0.5	-0.97
10/2/2023	R I L PROPERTY PLC	RIL.N0000	188999	50	6.2	6.2	6.3	6	6.1	-0.1	-1.61
10/2/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2	1	77	78.5	78.5	78.5	77	0	0
10/2/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	29508	33	7.5	7.4	7.5	7.3	7.4	-0.1	-1.33
10/2/2023	RAMBODA FALLS PLC	RFL.N0000	11	3	29	29	29	28.5	29	0	0
10/2/2023	REGNIS (LANKA) PLC	REG.N0000	1067	20	45.5	45.5	45.5	44.6	44.6	-0.9	-1.98
10/2/2023	RENUKA AGRI FOODS PLC	RAL.N0000	261021	65	4.7	4.9	4.9	4.6	4.7	0	0
10/2/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	380	367.5	367.5	367.5	380	0	0
10/2/2023	RENUKA FOODS PLC	COCO.N0000	2709	9	18.7	18.7	18.7	18.7	18.7	0	0
10/2/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11.4	11.4	11.4	11.4	11.4	0	0
10/2/2023	RENUKA HOLDINGS PLC	RHL.N0000	88662	44	14.8	14.6	15	13.8	13.9	-0.9	-6.08
10/2/2023	RENUKA HOTELS PLC	RCH.N0000	2108	8	83	83	83.5	80	80.1	-2.9	-3.49
10/2/2023	RESUS ENERGY PLC	HPWR.N0000	15731	15	15.7	16.4	16.4	15.2	16	0.3	1.91
10/2/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	3106	13	21	21.3	21.5	21.3	21.5	0.5	2.38
10/2/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	401	30	531	528.25	550	528	541.25	10.25	1.93
10/2/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	352810	203	30.6	30.5	30.7	30	30.1	-0.5	-1.63
10/2/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	20	1	28	28.5	28.5	28.5	28	0	0
10/2/2023	SAMPATH BANK PLC	SAMP.N0000	191561	234	70	69	69	67.5	68.2	-1.8	-2.57
10/2/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	4320	21	36	35.2	35.5	35	35	-1	-2.78
10/2/2023	SATHOSA MOTORS PLC	SMOT.N0000	4553	31	208	208	208	190	190	-18	-8.65
10/2/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	11	2	479	410	459.5	410	479	0	0
10/2/2023	SERENDIB HOTELS PLC	SHOT.X0000	30641	21	10.4	10.1	10.1	9.8	9.9	-0.5	-4.81
10/2/2023	SERENDIB HOTELS PLC	SHOT.N0000	92199	58	14.2	14.2	14.2	13.3	13.5	-0.7	-4.93
10/2/2023	SEYLAN BANK PLC	SEYB.N0000	3131	28	50.9	51.9	51.9	49	49.1	-1.8	-3.54
10/2/2023	SEYLAN BANK PLC	SEYB.X0000	122559	86	40.4	39.8	39.8	37.5	38.4	-2	-4.95
10/2/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	23666	9	13.3	13.3	13.6	13.3	13.3	0	0
10/2/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	113854	44	10	10	10	9.7	9.7	-0.3	-3
10/2/2023	SIERRA CABLES PLC	SIRA.N0000	29240	26	12	11.9	11.9	11.5	11.7	-0.3	-2.5
10/2/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	315	4	55.7	55.2	55.2	55.1	55.2	-0.5	-0.9
10/2/2023	SINGER (SRI LANKA) PLC	SINS.N0000	41949	12	16.7	16.6	16.6	16.2	16.2	-0.5	-2.99
10/2/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	52449	62	13	13.3	13.3	12	12.2	-0.8	-6.15
10/2/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	660	7	35	36.9	36.9	35.2	35.8	0.8	2.29
10/2/2023	SINGHE HOSPITALS PLC	SINH.N0000	228228	28	2.3	2.3	2.3	2.3	2.3	0	0
10/2/2023	SMB FINANCE PLC	SEMB.X0000	24157	9	0.3	0.3	0.3	0.2	0.3	0	0
10/2/2023	SMB FINANCE PLC	SEMB.N0000	1367046	26	0.7	0.6	0.8	0.6	0.7	0	0
10/2/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1806105	202	11.4	11.4	11.7	11	11.1	-0.3	-2.63
10/2/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	3424	4	7.4	7.1	7.5	7.1	7.5	0.1	1.35
10/2/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	62320	82	74	74.5	74.9	73.4	73.6	-0.4	-0.54
10/2/2023	SRI LANKA TELECOM PLC	SLTL.N0000	15801	35	84.8	85.4	85.4	82	84	-0.8	-0.94
10/2/2023	STANDARD CAPITAL PLC	SING.N0000	47	8	45	45	46.1	45	45	0	0
10/2/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	107031	54	52.5	53	53	51	51.3	-1.2	-2.29
10/2/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	109227	59	18.2	18.4	18.4	17.5	17.7	-0.5	-2.75
10/2/2023	TAL LANKA HOTELS PLC	TAJ.N0000	3898	15	22	21.7	21.7	21.6	21.7	-0.3	-1.36
10/2/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	14193	68	116	120	121	118	118.25	2.25	1.94
10/2/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	2612	13	62.8	61.6	62.4	56.7	61.6	-1.2	-1.91
10/2/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	104	3	46.7	49.4	49.4	46.9	49.1	2.4	5.14
10/2/2023	TEEJAY LANKA PLC	TJL.N0000	248086	27	35.7	35.5	35.7	35	35.4	-0.3	-0.84
10/2/2023	TESS AGRO PLC	TESS.X0000	997	2	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
10/2/2023	TESS AGRO PLC	TESS.N0000	206501	13	1	1	1.1	1	1	0	0
10/2/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2710	14	36	36	36	34	34.4	-1.6	-4.44
10/2/2023	THE AUTODROME PLC	AUTO.N0000	570	3	105	105	105	105	105	0	0
10/2/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	27602	18	31.1	31.1	32	30.2	31.2	0.1	0.32
10/2/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	8020	7	20	20.5	20.5	19.8	19.8	-0.2	-1
10/2/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2336	8	9.2	9.3	9.3	9.1	9.3	0.1	1.09
10/2/2023	THE KINGSBURY PLC	SERV.N0000	157101	39	11.9	12	12	11.7	11.9	0	0
10/2/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	103937	71	103.5	102.25	106	100	102	-1.5	-1.45
10/2/2023	THREE ACRE FARMS PLC	TAFL.N0000	5734	18	226	219.5	225	215	216.5	-9.5	-4.2
10/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	111608	57	47.4	47.1	48	46.5	46.6	-0.8	-1.69
10/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	47069	40	55	55.3	55.5	53	53.3	-1.7	-3.09
10/2/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	980	5	48	49	49	47.5	47.5	-0.5	-1.04
10/2/2023	UB FINANCE PLC	UBF.N0000	135675	36	0.8	0.9	0.9	0.8	0.9	0.1	12.5
10/2/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	759	11	81.5	80.3	80.3	77	78.2	-3.3	-4.05
10/2/2023	UNION ASSURANCE PLC	UAL.N0000	10055	12	40.7	40.1	41.5	40	40	-0.7	-1.72
10/2/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	39264	56	11.1	10.9	10.9	10.6	10.6	-0.5	-4.5
10/2/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	178	10	667.25	699.75	701	699.75	700	32.75	4.91
10/2/2023	UNITED MOTORS LANKA PLC	UML.N0000	450	7	76	75.9	76	75.1	75.1	-0.9	-1.18
10/2/2023	VALLIBEL FINANCE PLC	VFIN.N0000	16285	58	36.9	36.9	36.9	35	35.6	-1.3	-3.52
10/2/2023	VALLIBEL ONE PLC	VONE.N0000	43166	57	45	45	45	43.6	43.8	-1.2	-2.67
10/2/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	18493	22	6.9	7	7	6.9	7	0.1	1.45
10/2/2023	VIDULLANKA PLC	VLL.N0000	13215	6	6.1	6.1	6.1	6.1	6.1	0	0
10/2/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	18400	10	3	3	3	2.9	2.9	-0.1	-3.33
10/2/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	62290	93	76.2	76.4	76.4	74	74.1	-2.1	-2.76
10/2/2023	WINDFORCE PLC	WIND.N0000	48058	22	18.5	18.8	18.8	18.4	18.7	0.2	1.08
10/2/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	31	11	153	160	162	141	153	0	0

admin

administrator

Leave a Reply Cancel reply

TOP