Colombo stock exchange daily share trading statistics Summary-03rd of October 2023

MARKET STATISTICS AS OF OCT 3, 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 (%)
10/3/2023	ABANS ELECTRICALS PLC	ABAN.N0000	308	4	154.75	154.75	154.75	154.75	154.75	0	0
10/3/2023	ACCESS ENGINEERING PLC	AEL.N0000	615207	106	19.3	19.2	19.5	19.1	19.1	-0.2	-1.04
10/3/2023	ACL CABLES PLC	ACL.N0000	78960	133	77.1	77	78	75.5	76.1	-1	-1.3
10/3/2023	ACL PLASTICS PLC	APLA.N0000	245	17	383.5	381	388	376.75	380.75	-2.75	-0.72
10/3/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	14809	40	32.2	32.5	33	31.8	32	-0.2	-0.62
10/3/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	781253	73	8.9	8.9	9.1	8.9	9	0.1	1.12
10/3/2023	AGSTAR PLC	AGST.N0000	286428	79	9.9	10.1	10.1	9.8	9.8	-0.1	-1.01
10/3/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	23646	26	78.5	77.5	77.5	76	76.8	-1.7	-2.17
10/3/2023	AITKEN SPENCE PLC	SPEN.N0000	821	7	134.25	134.5	135	134.5	135	0.75	0.56
10/3/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7992	34	83.1	84	84	82	82	-1.1	-1.32
10/3/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	136	4	33.5	33.7	33.7	33.6	33.7	0.2	0.6
10/3/2023	ALUMEX PLC	ALUM.N0000	68699	38	9.5	9.5	9.7	9.4	9.4	-0.1	-1.05
10/3/2023	AMANA BANK PLC	ABL.N0000	234208	33	2.3	2.4	2.4	2.3	2.3	0	0
10/3/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1000	1	29	28.2	28.2	28.2	28.2	-0.8	-2.76
10/3/2023	AMANA TAKAFUL PLC	ATL.N0000	1170	5	12	12	12	12	12	0	0
10/3/2023	AMBEON CAPITAL PLC	TAP.N0000	144293	38	8.9	9.3	9.3	8.8	8.8	-0.1	-1.12
10/3/2023	AMBEON HOLDINGS PLC	GREG.N0000	10318	24	36.6	36.8	36.8	36.1	36.1	-0.5	-1.37
10/3/2023	ARPICO INSURANCE PLC	AINS.N0000	26	2	25.9	23.5	25.9	23.5	25.9	0	0
10/3/2023	ASIA ASSET FINANCE PLC	AAF.N0000	500	2	13.9	13.3	13.3	13.3	13.3	-0.6	-4.32
10/3/2023	ASIA CAPITAL PLC	ACAP.N0000	67865	22	3.9	3.9	4.1	3.9	4	0.1	2.56
10/3/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10586	11	4.2	4.3	4.4	4.3	4.3	0.1	2.38
10/3/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	166137	70	61.5	61.5	62	60.5	61.1	-0.4	-0.65
10/3/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	829	9	28.5	28.1	28.3	28.1	28.1	-0.4	-1.4
10/3/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2975	17	13.3	13.5	13.5	13.1	13.1	-0.2	-1.5
10/3/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	33001	10	12.2	12.2	12.5	12.1	12.2	0	0
10/3/2023	B P P L HOLDINGS PLC	BPPL.N0000	4010	11	20.5	20.4	20.4	20	20.2	-0.3	-1.46
10/3/2023	BAIRAHA FARMS PLC	BFL.N0000	16843	47	195.5	197.5	198	191	191.25	-4.25	-2.17
10/3/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10089	34	58.5	58.5	58.5	57.2	57.6	-0.9	-1.54
10/3/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	250	2	11.8	12.1	12.6	12.1	12.6	0.8	6.78
10/3/2023	BERUWALA RESORTS PLC	BERU.N0000	40496	18	1.4	1.4	1.5	1.3	1.3	-0.1	-7.14
10/3/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	1439867	24	0.4	0.5	0.5	0.4	0.4	0	0
10/3/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	10521	7	0.2	0.2	0.3	0.2	0.3	0.1	50
10/3/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	39446	42	52	51.6	53	51.5	52.1	0.1	0.19
10/3/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	431	8	41.1	40.6	41.5	40.2	40.3	-0.8	-1.95
10/3/2023	BROWN & COMPANY PLC	BRWN.N0000	374	15	116.25	120	120	115.25	115.75	-0.5	-0.43
10/3/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	6	2	15	15.5	15.5	14.8	15	0	0
10/3/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2576619	282	5.6	5.6	5.6	5.5	5.5	-0.1	-1.79
10/3/2023	BUKIT DARAH PLC	BUKI.N0000	588	2	399	399	400	399	399.25	0.25	0.06
10/3/2023	C I C HOLDINGS PLC	CIC.N0000	91868	57	74.7	75	75	74	74.1	-0.6	-0.8
10/3/2023	C I C HOLDINGS PLC	CIC.X0000	217313	95	55.8	55.8	56.5	55.5	55.9	0.1	0.18
10/3/2023	C M HOLDINGS PLC	COLO.N0000	3511	10	83.1	84	88.6	83	83.1	0	0
10/3/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2455	9	23.1	23	23.6	23	23.5	0.4	1.73
10/3/2023	C. W. MACKIE PLC	CWM.N0000	380	23	93.3	93.1	93.2	93	93	-0.3	-0.32
10/3/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1190124	1011	76	77.4	77.4	68.1	70.6	-5.4	-7.11
10/3/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4221	25	353.5	350	350	348	348.25	-5.25	-1.49
10/3/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3	2	53.5	50.2	50.5	50.2	53.5	0	0
10/3/2023	CARSON CUMBERBATCH PLC	CARS.N0000	72	5	268.25	267.25	269	251.25	268.25	0	0
10/3/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	38355	73	117.75	119	119	109	112.25	-5.5	-4.67
10/3/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1192	18	99.2	99.7	99.7	98.1	99	-0.2	-0.2
10/3/2023	CEYLINCO INSURANCE PLC	CINS.X0000	511	11	820.75	821.25	840	820	820.25	-0.5	-0.06
10/3/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	14	1	1240.5	1311	1311	1311	1240.5	0	0
10/3/2023	CEYLON COLD STORES PLC	CCS.N0000	6619	20	48.9	49.9	49.9	47.7	48	-0.9	-1.84
10/3/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	23838	63	162.75	165	165	158	160.5	-2.25	-1.38
10/3/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10	5	97.4	97.2	97.3	97.1	97.4	0	0
10/3/2023	CEYLON HOSPITALS PLC	CHL.X0000	30	3	110	105	105	105	110	0	0
10/3/2023	CEYLON HOSPITALS PLC	CHL.N0000	1063	3	126	127	127	125	125	-1	-0.79
10/3/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	20948	32	21.9	22.9	22.9	21.2	21.3	-0.6	-2.74
10/3/2023	CEYLON INVESTMENT PLC	CINV.N0000	30764	35	53.4	53	53.1	49	50.1	-3.3	-6.18
10/3/2023	CEYLON PRINTERS PLC	CPRT.N0000	420	3	130	127.25	132	127.25	132	2	1.54
10/3/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	114270	54	4.6	4.7	4.7	4.5	4.5	-0.1	-2.17
10/3/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1074	17	1001.5	1000.5	1009	1000	1001	-0.5	-0.05
10/3/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	28181	87	90.5	91.5	92	90.1	90.2	-0.3	-0.33
10/3/2023	CHRISSWORLD PLC	CWL.N0000	324	4	11	10.9	10.9	10.3	10.6	-0.4	-3.64
10/3/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	102	6	200	185.5	185.5	185.25	185.25	-14.75	-7.38
10/3/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1662	17	78	77.6	79.9	76.9	77.2	-0.8	-1.03
10/3/2023	CITRUS LEISURE PLC	REEF.N0000	5	1	6.9	7	7	7	6.9	0	0
10/3/2023	Co-operative Insurance Company PLC	COOP.N0000	190476	39	2.9	3	3	2.8	2.9	0	0
10/3/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	73	1	50	48.9	48.9	48.9	50	0	0
10/3/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	10636	11	60	59.9	61	59	60	0	0
10/3/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	100	6	69.5	66	69.9	65	65.7	-3.8	-5.47
10/3/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	721	20	115	103.5	105	103.5	103.75	-11.25	-9.78
10/3/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1158	8	19.1	19.8	20	19	19	-0.1	-0.52
10/3/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	8145	43	77.3	77.4	78	75.1	75.3	-2	-2.59
10/3/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	59184	100	88	88	89.9	87.2	87.6	-0.4	-0.45
10/3/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	127877	77	33.9	33.8	33.9	32.5	32.6	-1.3	-3.83
10/3/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	3	3	987	1000	1044.25	1000	987	0	0
10/3/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	7714	26	25.2	25.2	25.2	24.5	24.7	-0.5	-1.98
10/3/2023	DFCC BANK PLC	DFCC.N0000	70229	68	85	85.2	86.5	84	84.6	-0.4	-0.47
10/3/2023	DIALOG AXIATA PLC	DIAL.N0000	22560	28	10.8	10.7	10.9	10.7	10.8	0	0
10/3/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	69	3	582.25	585	586	585	582.25	0	0
10/3/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	68	9	1025	1020	1020	1019	1025	0	0
10/3/2023	DIPPED PRODUCTS PLC	DIPD.N0000	123499	109	32.3	32.2	32.5	32	32.1	-0.2	-0.62
10/3/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1029371	175	27.4	27.1	27.5	26.8	26.9	-0.5	-1.82
10/3/2023	DOLPHIN HOTELS PLC	STAF.N0000	948	5	35.3	35.3	35.3	35.2	35.3	0	0
10/3/2023	E - CHANNELLING PLC	ECL.N0000	7608	9	14	14	14.1	14	14	0	0
10/3/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3845	10	23.1	23	23.8	22.1	22.3	-0.8	-3.46
10/3/2023	E M L CONSULTANTS PLC	EML.N0000	10051	9	3.9	4.1	4.1	3.9	3.9	0	0
10/3/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1996	12	8	8	8.1	7.8	8.1	0.1	1.25
10/3/2023	EASTERN MERCHANTS PLC	EMER.N0000	33291	16	7.9	8.3	8.3	7.6	7.8	-0.1	-1.27
10/3/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	282529	78	11.7	11.8	12.2	11.5	11.8	0.1	0.85
10/3/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4627	46	88.6	89	89	86.9	87	-1.6	-1.81
10/3/2023	EQUITY TWO PLC	ETWO.N0000	676	2	39	38.2	39	38.2	39	0	0
10/3/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	86421	40	13.4	13.4	13.5	13.2	13.3	-0.1	-0.75
10/3/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	172562	355	134.75	135	135	130	131.5	-3.25	-2.41
10/3/2023	EXTERMINATORS PLC	EXT.N0000	3366	5	8	7.9	8.2	7.9	8.2	0.2	2.5
10/3/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	502842	248	48.6	49	49.5	44.5	45.1	-3.5	-7.2
10/3/2023	First Capital Treasuries PLC	FCT.N0000	313652	185	38.5	38	39.5	36.1	36.6	-1.9	-4.94
10/3/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	116442	69	18.1	18	18.3	17	17.5	-0.6	-3.31
10/3/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	53443	110	32.1	32	34	30	30.4	-1.7	-5.3
10/3/2023	GESTETNER OF CEYLON PLC	GEST.N0000	101	3	108	101	102	101	102	-6	-5.56
10/3/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	102	5	37.5	36.1	37.5	36.1	37.5	0	0
10/3/2023	HATTON NATIONAL BANK PLC	HNB.N0000	53623	77	168.5	168	169.75	164	165.75	-2.75	-1.63
10/3/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2944	18	145	145	146	143	144.25	-0.75	-0.52
10/3/2023	HATTON PLANTATIONS PLC	HPL.N0000	1150	6	28.7	27.6	27.6	27.2	27.4	-1.3	-4.53
10/3/2023	HAYCARB PLC	HAYC.N0000	43298	141	68.1	68.9	69	67.8	68	-0.1	-0.15
10/3/2023	HAYLEYS FABRIC PLC	MGT.N0000	421748	125	47.5	46.8	47.9	46.7	46.9	-0.6	-1.26
10/3/2023	HAYLEYS FIBRE PLC	HEXP.N0000	4134	22	58.4	60	60	58	58.5	0.1	0.17
10/3/2023	HAYLEYS LEISURE PLC	CONN.N0000	2433	4	25.8	25.8	25.8	25	25	-0.8	-3.1
10/3/2023	HAYLEYS PLC	HAYL.N0000	218212	260	91.5	91.5	91.8	89.5	89.8	-1.7	-1.86
10/3/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	30825	25	6.3	6.2	6.4	6.2	6.2	-0.1	-1.59
10/3/2023	HEMAS HOLDINGS PLC	HHL.N0000	38671	31	78	79	79	77.9	78	0	0
10/3/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	254	6	5.5	5.8	5.8	5.5	5.7	0.2	3.64
10/3/2023	HNB ASSURANCE PLC	HASU.N0000	7862	14	56	56	56	55	55.1	-0.9	-1.61
10/3/2023	HNB FINANCE PLC	HNBF.X0000	2	1	5.3	5.3	5.3	5.3	5.3	0	0
10/3/2023	HNB FINANCE PLC	HNBF.N0000	32564	27	5.2	5.2	5.4	5.2	5.2	0	0
10/3/2023	HORANA PLANTATIONS PLC	HOPL.N0000	26893	34	43.1	43.1	43.1	42.5	42.5	-0.6	-1.39
10/3/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2679	16	47.5	46	46.5	44	44.7	-2.8	-5.89
10/3/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	325	2	34.2	32.1	32.1	32.1	32.1	-2.1	-6.14
10/3/2023	hSenid Business Solutions PLC	HBS.N0000	28676	33	12.5	12.6	12.6	12.2	12.2	-0.3	-2.4
10/3/2023	HUNAS HOLDINGS PLC	HUNA.N0000	172	3	27	28	28	27	27.4	0.4	1.48
10/3/2023	HUNTER & COMPANY PLC	HUNT.N0000	4	2	720	672	672	672	720	0	0
10/3/2023	HVA FOODS PLC	HVA.N0000	11468	12	4	4	4	3.8	3.9	-0.1	-2.5
10/3/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2091659	41	0.3	0.4	0.4	0.2	0.3	0	0
10/3/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	14018	23	48	47	48	42.2	45.5	-2.5	-5.21
10/3/2023	JAT HOLDINGS PLC	JAT.N0000	80583	51	18	18.2	18.2	17.8	18	0	0
10/3/2023	JETWING SYMPHONY PLC	JETS.N0000	24119	11	10.1	10.5	10.5	10	10.1	0	0
10/3/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1487107	190	190.5	191	192	190	191	0.5	0.26
10/3/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	96500	36	23.4	22.8	23.4	22.8	23.4	0	0
10/3/2023	JOHN KEELLS PLC	JKL.N0000	1005	8	70	67.2	69.8	67.2	67.2	-2.8	-4
10/3/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	15507	25	18.4	18.3	18.4	18	18	-0.4	-2.17
10/3/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	22213	4	8	8.3	8.3	8	8	0	0
10/3/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	12	1	167.75	168.5	168.5	168.5	167.75	0	0
10/3/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	5305	28	127.5	126	127	120	121	-6.5	-5.1
10/3/2023	KELANI CABLES PLC	KCAB.N0000	3232	31	286	285	285	281.25	282	-4	-1.4
10/3/2023	KELANI TYRES PLC	TYRE.N0000	2054	18	66.2	66.7	66.7	66	66	-0.2	-0.3
10/3/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11730	65	78	78.9	78.9	76.1	76.9	-1.1	-1.41
10/3/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	643	3	25.5	24.5	25	24.5	25	-0.5	-1.96
10/3/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	174929	64	6.9	6.9	7	6.8	6.8	-0.1	-1.45
10/3/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	508	9	407.25	410.5	420	390	418.25	11	2.7
10/3/2023	L O L C HOLDINGS PLC	LOLC.N0000	38069	88	416.5	414	420	410	413	-3.5	-0.84
10/3/2023	L V L ENERGY FUND PLC	LVEF.N0000	1060	3	5.9	6.1	6.1	5.9	5.9	0	0
10/3/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	41	3	218	211	211	210	218	0	0
10/3/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	51304	37	20.2	19.9	20	19.6	19.9	-0.3	-1.49
10/3/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	749.5	740	740	740	749.5	0	0
10/3/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	123868	29	2.4	2.5	2.6	2.3	2.4	0	0
10/3/2023	LANKA IOC PLC	LIOC.N0000	169809	192	115	115	115.75	113.5	113.75	-1.25	-1.09
10/3/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	24176	45	166.5	169	169	156	160.25	-6.25	-3.75
10/3/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	16525	23	12.3	12.2	12.5	12	12	-0.3	-2.44
10/3/2023	LANKA TILES PLC	TILE.N0000	30265	57	46.2	47.9	47.9	46	46.1	-0.1	-0.22
10/3/2023	LANKA VENTURES PLC	LVEN.N0000	300	1	39	38	38	38	38	-1	-2.56
10/3/2023	LANKA WALLTILE PLC	LWL.N0000	49599	110	47.9	48.9	48.9	45.6	46.6	-1.3	-2.71
10/3/2023	LANKEM CEYLON PLC	LCEY.N0000	6339	45	75	75	78.5	74.3	75.4	0.4	0.53
10/3/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	60391	40	23.5	23.2	24.2	23.2	23.3	-0.2	-0.85
10/3/2023	LAUGFS GAS PLC	LGL.N0000	1917	15	33.5	33.3	34.5	32	33	-0.5	-1.49
10/3/2023	LAUGFS GAS PLC	LGL.X0000	5562	20	21.3	20	22.1	20	21.1	-0.2	-0.94
10/3/2023	LAUGFS POWER PLC	LPL.X0000	815	6	7	6.7	7.3	6.7	7.2	0.2	2.86
10/3/2023	LAUGFS POWER PLC	LPL.N0000	55	2	8.8	8.4	8.4	8.4	8.8	0	0
10/3/2023	LAXAPANA BATTERIES PLC	LITE.N0000	210	3	14.1	14.1	14.5	14.1	14.1	0	0
10/3/2023	LB FINANCE PLC	LFIN.N0000	30108	42	66	66.1	66.5	65	65	-1	-1.52
10/3/2023	LEE HEDGES PLC	SHAW.N0000	2	2	82	82	82	82	82	0	0
10/3/2023	LION BREWERY (CEYLON) PLC	LION.N0000	115	4	885.75	900	900	885	899.75	14	1.58
10/3/2023	LOLC FINANCE PLC	LOFC.N0000	1483770	209	5	5	5.1	4.9	4.9	-0.1	-2
10/3/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	290381	51	6.3	6.4	6.6	6.1	6.2	-0.1	-1.59
10/3/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	8213	12	9.5	9.7	9.7	9.3	9.3	-0.2	-2.11
10/3/2023	LUMINEX PLC	LUMX.N0000	77766	27	7	6.9	7.1	6.9	6.9	-0.1	-1.43
10/3/2023	MACKWOODS ENERGY PLC	MEL.N0000	29133	8	2	2.1	2.1	1.9	2	0	0
10/3/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	250	3	10.4	10.8	10.8	10.5	10.5	0.1	0.96
10/3/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	151	6	28.7	27.6	28.5	27.5	28.5	-0.2	-0.7
10/3/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7689	19	13.2	12.9	12.9	12.9	12.9	-0.3	-2.27
10/3/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	350	5	33.6	34.8	35	34.8	35	1.4	4.17
10/3/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10	2	55.3	53	53	53	55.3	0	0
10/3/2023	MARAWILA RESORTS PLC	MARA.N0000	726331	64	3	3	3.1	2.9	2.9	-0.1	-3.33
10/3/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	532	4	34.9	34.9	34.9	34	34.7	-0.2	-0.57
10/3/2023	MELSTACORP PLC	MELS.N0000	44060	28	85	85	85	82.2	83	-2	-2.35
10/3/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	8594	15	4.8	5	5	4.8	4.8	0	0
10/3/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	636342	63	3.4	3.5	3.8	3.5	3.5	0.1	2.94
10/3/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	900	1	1.1	1.1	1.1	1.1	1.1	0	0
10/3/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	573	11	8.9	9	9.5	8.9	9	0.1	1.12
10/3/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1152	17	350.5	355	358	348	348	-2.5	-0.71
10/3/2023	NATION LANKA FINANCE PLC	CSF.N0000	17503	6	0.4	0.5	0.5	0.4	0.5	0.1	25
10/3/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	37889	94	66.8	66.7	67.5	64.1	65.1	-1.7	-2.54
10/3/2023	NATIONS TRUST BANK PLC	NTB.N0000	46607	50	105.5	105.5	108	103.5	104.5	-1	-0.95
10/3/2023	NATIONS TRUST BANK PLC	NTB.X0000	413	16	110	102.25	107	102	107	-3	-2.73
10/3/2023	ODEL PLC	ODEL.N0000	18	3	15.2	15.3	15.3	15.2	15.2	0	0
10/3/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	358	4	28.6	28.5	30	28.5	28.6	0	0
10/3/2023	ORIENT FINANCE PLC	BFN.N0000	3600	6	9.3	8.7	9	8.7	8.8	-0.5	-5.38
10/3/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	23929	27	16.6	16.6	16.6	16.3	16.4	-0.2	-1.2
10/3/2023	PALM GARDEN HOTELS PLC	PALM.N0000	18037	38	42	41.1	43	38.1	40	-2	-4.76
10/3/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	583794	215	19.5	19.5	19.8	18.8	19.1	-0.4	-2.05
10/3/2023	PANASIAN POWER PLC	PAP.N0000	199042	21	3.4	3.4	3.5	3.4	3.4	0	0
10/3/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	101	3	25.3	26	26	25.2	25.2	-0.1	-0.4
10/3/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	28231	57	25.8	25.6	26.6	25	25.3	-0.5	-1.94
10/3/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	240669	77	10.9	10.9	10.9	10.6	10.8	-0.1	-0.92
10/3/2023	PGP GLASS CEYLON PLC	GLAS.N0000	136560	40	26.3	26.1	27	26.1	26.3	0	0
10/3/2023	PMF FINANCE PLC	PMB.N0000	100	1	4.8	4.8	4.8	4.8	4.8	0	0
10/3/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	200670	75	7.8	7.9	8	7.8	7.8	0	0
10/3/2023	PRINTCARE PLC	CARE.N0000	2001	9	51	52	52	50.1	50.2	-0.8	-1.57
10/3/2023	R I L PROPERTY PLC	RIL.N0000	165780	54	6.1	6.3	6.3	6	6	-0.1	-1.64
10/3/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1086	5	77	77.1	77.1	76	77	0	0
10/3/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	121626	48	7.4	7.2	7.5	6.9	7	-0.4	-5.41
10/3/2023	RAMBODA FALLS PLC	RFL.N0000	1395	4	29	28.1	28.1	28	28	-1	-3.45
10/3/2023	REGNIS (LANKA) PLC	REG.N0000	2782	18	44.6	44.7	47	44.1	46.8	2.2	4.93
10/3/2023	RENUKA AGRI FOODS PLC	RAL.N0000	178990	29	4.7	4.9	4.9	4.6	4.6	-0.1	-2.13
10/3/2023	RENUKA FOODS PLC	COCO.N0000	593	7	18.7	18.5	19	18.5	18.5	-0.2	-1.07
10/3/2023	RENUKA FOODS PLC	COCO.X0000	2350	5	15.6	15.5	15.5	15.5	15.5	-0.1	-0.64
10/3/2023	RENUKA HOLDINGS PLC	RHL.N0000	21422	17	13.9	13.9	14.5	13.3	13.8	-0.1	-0.72
10/3/2023	RENUKA HOTELS PLC	RCH.N0000	2529	5	80.1	80	80	79.1	80	-0.1	-0.12
10/3/2023	RESUS ENERGY PLC	HPWR.N0000	18704	19	16	15.2	16.3	15.2	15.5	-0.5	-3.13
10/3/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	14416	20	21.5	21.6	21.6	21	21.1	-0.4	-1.86
10/3/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1124	56	541.25	531	542	515	524.25	-17	-3.14
10/3/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	257703	225	30.1	30.4	30.4	29.1	29.4	-0.7	-2.33
10/3/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	271	6	28	28.4	28.4	28.4	28.4	0.4	1.43
10/3/2023	SAMPATH BANK PLC	SAMP.N0000	135927	347	68.2	68.2	68.2	65.5	66.5	-1.7	-2.49
10/3/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	18	6	168	168	168	154	168	0	0
10/3/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5659	49	35	35	35	34.2	34.3	-0.7	-2
10/3/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	52	1	12.8	12.7	12.7	12.7	12.8	0	0
10/3/2023	SERENDIB HOTELS PLC	SHOT.X0000	23601	16	9.9	9.8	9.9	9.7	9.7	-0.2	-2.02
10/3/2023	SERENDIB HOTELS PLC	SHOT.N0000	83238	50	13.5	13.7	13.7	12	12.7	-0.8	-5.93
10/3/2023	SERENDIB LAND PLC	SLND.N0000	10	2	1434	1330	1330	1330	1434	0	0
10/3/2023	SEYLAN BANK PLC	SEYB.X0000	134399	67	38.4	38.4	39.9	37	37.3	-1.1	-2.86
10/3/2023	SEYLAN BANK PLC	SEYB.N0000	2358	25	49.1	49.1	49.8	48.5	48.9	-0.2	-0.41
10/3/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2050	5	13.3	13.3	13.3	13.3	13.3	0	0
10/3/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	218641	37	9.7	10	10	9.4	9.7	0	0
10/3/2023	SIERRA CABLES PLC	SIRA.N0000	14135	9	11.7	11.5	11.8	11.5	11.7	0	0
10/3/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	757	25	55.2	55.1	55.1	53.6	53.7	-1.5	-2.72
10/3/2023	SINGER (SRI LANKA) PLC	SINS.N0000	66223	71	16.2	16.2	16.6	16.1	16.1	-0.1	-0.62
10/3/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	5196	12	12.2	12.6	12.6	12.5	12.5	0.3	2.46
10/3/2023	SINGHE HOSPITALS PLC	SINH.N0000	2569	7	2.3	2.4	2.4	2.2	2.2	-0.1	-4.35
10/3/2023	SMB FINANCE PLC	SEMB.N0000	1038829	31	0.7	0.8	0.8	0.6	0.7	0	0
10/3/2023	SMB FINANCE PLC	SEMB.X0000	331133	13	0.3	0.2	0.3	0.2	0.2	-0.1	-33.33
10/3/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1427616	239	11.1	11.3	11.3	10.7	10.8	-0.3	-2.7
10/3/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2939	8	7.5	7.4	7.4	7.1	7.3	-0.2	-2.67
10/3/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	41766	136	73.6	73.7	74	71	71.5	-2.1	-2.85
10/3/2023	SRI LANKA TELECOM PLC	SLTL.N0000	23239	58	84	83	83.9	82.2	82.4	-1.6	-1.9
10/3/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	66892	73	51.3	52	52	51	51.1	-0.2	-0.39
10/3/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	18257	31	17.7	17.5	18.2	17.5	18	0.3	1.69
10/3/2023	TAL LANKA HOTELS PLC	TAJ.N0000	6000	15	21.7	21.5	21.9	21.3	21.4	-0.3	-1.38
10/3/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	5253	29	118.25	120	120	118.25	118.5	0.25	0.21
10/3/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	112	5	61.6	61.9	61.9	56.7	56.9	-4.7	-7.63
10/3/2023	TEEJAY LANKA PLC	TJL.N0000	1906	11	35.4	35.2	35.4	35	35.3	-0.1	-0.28
10/3/2023	TESS AGRO PLC	TESS.N0000	814099	14	1	1	1.1	1	1	0	0
10/3/2023	TESS AGRO PLC	TESS.X0000	15505	9	0.8	0.8	0.8	0.8	0.8	0	0
10/3/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2040	7	34.4	34.6	34.6	34.6	34.6	0.2	0.58
10/3/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	21101	18	31.2	30.2	31	29.8	30	-1.2	-3.85
10/3/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	300	6	19.8	19.8	21	19.7	20.5	0.7	3.54
10/3/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	15894	18	9.3	9.1	9.3	9	9	-0.3	-3.23
10/3/2023	THE KINGSBURY PLC	SERV.N0000	686437	61	11.9	11.8	11.9	11.5	11.5	-0.4	-3.36
10/3/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	7619	10	102	100.25	104.75	100.25	101	-1	-0.98
10/3/2023	THREE ACRE FARMS PLC	TAFL.N0000	36649	23	216.5	224	230	222	230	13.5	6.24
10/3/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	35910	66	46.6	47	47	45.1	45.7	-0.9	-1.93
10/3/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	24794	40	53.3	55.3	55.3	52.2	52.2	-1.1	-2.06
10/3/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	332	6	47.5	47.4	47.4	47	47	-0.5	-1.05
10/3/2023	UB FINANCE PLC	UBF.N0000	514803	40	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
10/3/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	152	4	78.2	78.5	79.9	78.5	78.7	0.5	0.64
10/3/2023	UNION ASSURANCE PLC	UAL.N0000	12271	11	40	41.6	41.6	40	40	0	0
10/3/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	513755	56	10.6	10.6	10.8	10.4	10.5	-0.1	-0.94
10/3/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	6	2	700	656	656	656	700	0	0
10/3/2023	VALLIBEL FINANCE PLC	VFIN.N0000	38058	110	35.6	36.7	36.7	31.5	35.1	-0.5	-1.4
10/3/2023	VALLIBEL ONE PLC	VONE.N0000	307540	160	43.8	43.8	44	43	43	-0.8	-1.83
10/3/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	30632	34	7	6.9	7	6.9	6.9	-0.1	-1.43
10/3/2023	VIDULLANKA PLC	VLL.N0000	164	2	6.1	6.1	6.1	6.1	6.1	0	0
10/3/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	30128	15	2.9	3	3	2.9	2.9	0	0
10/3/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	18347	89	74.1	75.2	75.5	73.3	73.9	-0.2	-0.27
10/3/2023	WINDFORCE PLC	WIND.N0000	23019	13	18.7	18.5	18.7	18.5	18.5	-0.2	-1.07

admin

administrator

Leave a Reply Cancel reply

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

11 September 2024

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

ASUS, the Taiwanese tech giant, today announced the expansion of its laptop portfolio with two new models across Consumer lineups. The AMD AI 300 Series-powered Vivobook S 14 M5406 and… [...]

Sri Lankan tourism, culture, food and tea promoted in The Hague

11 September 2024

Sri Lankan tourism, culture, food and tea promoted in The Hague

The Embassy of Sri Lanka in the Netherlands, with the support of the Sri Lanka Tourism Board (SLTPB), participated in the “Embassy Festival 2024” held in The Hague on 07 September… [...]

TOP