MARKET STATISTICS AS OF MAY 4, 2023, 12:19:42 PM
Date | Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
5/4/2023 | ABANS FINANCE PLC | AFSL.N0000 | 200 | 2 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0 | 0 |
5/4/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 46904 | 44 | 13.9 | 13.9 | 14 | 13.6 | 13.8 | -0.1 | -0.72 |
5/4/2023 | ACL CABLES PLC | ACL.N0000 | 41823 | 93 | 74.1 | 75 | 76.4 | 73.7 | 75.2 | 1.1 | 1.48 |
5/4/2023 | ACL PLASTICS PLC | APLA.N0000 | 10 | 5 | 360 | 360 | 360 | 357 | 360 | 0 | 0 |
5/4/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10701 | 29 | 28.2 | 28 | 29.2 | 28 | 28.5 | 0.3 | 1.06 |
5/4/2023 | AGSTAR PLC | AGST.N0000 | 548722 | 106 | 11.5 | 11.4 | 11.7 | 11.4 | 11.5 | 0 | 0 |
5/4/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 206100 | 37 | 58.5 | 58.5 | 59 | 57.5 | 59 | 0.5 | 0.85 |
5/4/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 22862 | 4 | 133 | 133 | 133 | 129.5 | 129.5 | -3.5 | -2.63 |
5/4/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 5 | 1 | 63.1 | 62 | 62 | 62 | 63.1 | 0 | 0 |
5/4/2023 | ALUMEX PLC | ALUM.N0000 | 1000 | 1 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0 | 0 |
5/4/2023 | AMANA BANK PLC | ABL.N0000 | 205172 | 24 | 2.5 | 2.5 | 2.6 | 2.5 | 2.5 | 0 | 0 |
5/4/2023 | AMANA TAKAFUL PLC | ATL.N0000 | 1030 | 2 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
5/4/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 15664 | 14 | 9.6 | 9.7 | 9.7 | 9.5 | 9.6 | 0 | 0 |
5/4/2023 | AMBEON HOLDINGS PLC | GREG.N0000 | 2560 | 9 | 36 | 37.3 | 37.5 | 36 | 36.9 | 0.9 | 2.5 |
5/4/2023 | ASIA ASSET FINANCE PLC | AAF.N0000 | 61963 | 13 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 |
5/4/2023 | ASIA CAPITAL PLC | ACAP.N0000 | 27090 | 4 | 3.9 | 3.9 | 3.9 | 3.6 | 3.6 | -0.3 | -7.69 |
5/4/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 5160 | 4 | 4 | 4 | 4 | 3.9 | 3.9 | -0.1 | -2.5 |
5/4/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 3 | 1 | 39.5 | 41 | 41 | 41 | 39.5 | 0 | 0 |
5/4/2023 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 51520 | 49 | 25.8 | 25 | 25.9 | 24 | 24 | -1.8 | -6.98 |
5/4/2023 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 295 | 2 | 12.7 | 12.8 | 12.8 | 12.7 | 12.7 | 0 | 0 |
5/4/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 57606 | 5 | 19.7 | 19.7 | 20.5 | 19.7 | 20 | 0.3 | 1.52 |
5/4/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 3842 | 26 | 138.5 | 140 | 140 | 135 | 138.25 | -0.25 | -0.18 |
5/4/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 1623 | 12 | 64.9 | 62.2 | 65.3 | 62.2 | 64 | -0.9 | -1.39 |
5/4/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 130200 | 11 | 1.5 | 1.5 | 1.5 | 1.4 | 1.4 | -0.1 | -6.67 |
5/4/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 150003 | 16 | 0.8 | 0.9 | 0.9 | 0.8 | 0.8 | 0 | 0 |
5/4/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 1530 | 3 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
5/4/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 205 | 5 | 56.5 | 58.9 | 58.9 | 57.9 | 57.9 | 1.4 | 2.48 |
5/4/2023 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 55 | 1 | 40.8 | 38.5 | 38.5 | 38.5 | 40.8 | 0 | 0 |
5/4/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 9040 | 42 | 110.25 | 110 | 113 | 109.5 | 110 | -0.25 | -0.23 |
5/4/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 2517276 | 254 | 5.4 | 5.5 | 5.6 | 5.3 | 5.5 | 0.1 | 1.85 |
5/4/2023 | C I C HOLDINGS PLC | CIC.X0000 | 21772 | 37 | 46.7 | 46.5 | 47 | 46 | 46.2 | -0.5 | -1.07 |
5/4/2023 | C I C HOLDINGS PLC | CIC.N0000 | 6108 | 9 | 66 | 66 | 66 | 65.1 | 66 | 0 | 0 |
5/4/2023 | C M HOLDINGS PLC | COLO.N0000 | 5 | 1 | 66.9 | 69 | 69 | 69 | 66.9 | 0 | 0 |
5/4/2023 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 102164 | 9 | 23 | 23 | 25.1 | 23 | 25 | 2 | 8.7 |
5/4/2023 | C. W. MACKIE PLC | CWM.N0000 | 7267 | 32 | 99.2 | 99 | 99.7 | 97.5 | 97.8 | -1.4 | -1.41 |
5/4/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 376262 | 68 | 28.2 | 27.2 | 29 | 27.2 | 28.3 | 0.1 | 0.35 |
5/4/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 73 | 2 | 236 | 235 | 237.5 | 235 | 236 | 0 | 0 |
5/4/2023 | CARSON CUMBERBATCH PLC | CARS.N0000 | 28 | 1 | 250 | 250 | 250 | 250 | 250 | 0 | 0 |
5/4/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 101140 | 10 | 65 | 67.9 | 67.9 | 65 | 65 | 0 | 0 |
5/4/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 6401 | 17 | 79 | 80.9 | 82 | 79.2 | 81 | 2 | 2.53 |
5/4/2023 | CEYLINCO INSURANCE PLC | CINS.X0000 | 60 | 4 | 1025 | 1010 | 1028 | 1010 | 1025 | 0 | 0 |
5/4/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 1500 | 1 | 39.4 | 39 | 39 | 39 | 39 | -0.4 | -1.02 |
5/4/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 4080 | 8 | 88 | 89 | 89.1 | 88.9 | 89 | 1 | 1.14 |
5/4/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 11121 | 13 | 63.5 | 65 | 65 | 61 | 61.9 | -1.6 | -2.52 |
5/4/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 11639 | 31 | 19.5 | 20 | 20.9 | 19.5 | 20 | 0.5 | 2.56 |
5/4/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 50 | 1 | 31.6 | 31 | 31 | 31 | 31.6 | 0 | 0 |
5/4/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 68487 | 14 | 4.2 | 4.2 | 4.3 | 4.2 | 4.3 | 0.1 | 2.38 |
5/4/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 241 | 9 | 730 | 730 | 738.5 | 730 | 738.5 | 8.5 | 1.16 |
5/4/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 29253 | 95 | 89.8 | 90 | 90.5 | 89.9 | 90 | 0.2 | 0.22 |
5/4/2023 | CHRISSWORLD PLC | CWL.N0000 | 550 | 1 | 9.6 | 9.5 | 9.5 | 9.5 | 9.5 | -0.1 | -1.04 |
5/4/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 3 | 1 | 194 | 194 | 194 | 194 | 194 | 0 | 0 |
5/4/2023 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10591 | 16 | 18 | 18 | 18 | 17.1 | 18 | 0 | 0 |
5/4/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 117566 | 49 | 53 | 53 | 56 | 53 | 54.4 | 1.4 | 2.64 |
5/4/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 5346 | 8 | 43.8 | 44.1 | 45 | 44.1 | 45 | 1.2 | 2.74 |
5/4/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10001 | 7 | 23.2 | 23 | 23.8 | 23 | 23.1 | -0.1 | -0.43 |
5/4/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 200 | 3 | 98.8 | 98.7 | 98.7 | 98.7 | 98.7 | -0.1 | -0.1 |
5/4/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11001 | 9 | 20 | 20.3 | 20.4 | 20.3 | 20.4 | 0.4 | 2 |
5/4/2023 | DFCC BANK PLC | DFCC.N0000 | 2863 | 12 | 39 | 39 | 39 | 38.9 | 39 | 0 | 0 |
5/4/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 487190 | 48 | 11 | 11.1 | 11.1 | 11 | 11 | 0 | 0 |
5/4/2023 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 3 | 1 | 465 | 460 | 460 | 460 | 465 | 0 | 0 |
5/4/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 106758 | 84 | 27 | 27 | 27.5 | 26.9 | 27.2 | 0.2 | 0.74 |
5/4/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 106 | 2 | 18.1 | 18.3 | 18.3 | 18 | 18 | -0.1 | -0.55 |
5/4/2023 | E - CHANNELLING PLC | ECL.N0000 | 9460 | 27 | 14.2 | 14.2 | 14.5 | 13.7 | 13.8 | -0.4 | -2.82 |
5/4/2023 | E B CREASY & COMPANY PLC | EBCR.N0000 | 2894 | 5 | 20 | 20.1 | 20.1 | 20 | 20 | 0 | 0 |
5/4/2023 | E M L CONSULTANTS PLC | EML.N0000 | 74279 | 20 | 4 | 4 | 4.1 | 3.9 | 4 | 0 | 0 |
5/4/2023 | EAST WEST PROPERTIES PLC | EAST.N0000 | 18975 | 11 | 8.8 | 8.9 | 9 | 8.9 | 9 | 0.2 | 2.27 |
5/4/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 3522 | 10 | 8.1 | 8.9 | 8.9 | 8.3 | 8.3 | 0.2 | 2.47 |
5/4/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 126659 | 68 | 16 | 16.2 | 16.5 | 15.5 | 16.1 | 0.1 | 0.63 |
5/4/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 240 | 8 | 75 | 76.5 | 77.4 | 76 | 76 | 1 | 1.33 |
5/4/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 56023 | 30 | 14 | 14 | 14 | 13.9 | 13.9 | -0.1 | -0.71 |
5/4/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 134549 | 332 | 153 | 155 | 157 | 152 | 153.75 | 0.75 | 0.49 |
5/4/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9946 | 10 | 28.8 | 29.8 | 29.8 | 28.1 | 28.5 | -0.3 | -1.04 |
5/4/2023 | First Capital Treasuries PLC | FCT.N0000 | 50063 | 11 | 20 | 21.3 | 21.3 | 20.5 | 21 | 1 | 5 |
5/4/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 1036 | 4 | 14 | 14.2 | 14.5 | 14.2 | 14.2 | 0.2 | 1.43 |
5/4/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 526 | 11 | 42.8 | 43.7 | 43.7 | 40 | 40.5 | -2.3 | -5.37 |
5/4/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 23 | 3 | 76.3 | 76.2 | 76.2 | 74 | 76.3 | 0 | 0 |
5/4/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 6118 | 19 | 115 | 115 | 115 | 113 | 113.25 | -1.75 | -1.52 |
5/4/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 1002 | 2 | 19.6 | 19 | 20.2 | 19 | 19 | -0.6 | -3.06 |
5/4/2023 | HAYCARB PLC | HAYC.N0000 | 27245 | 25 | 55.8 | 55.8 | 57.5 | 55.8 | 57.2 | 1.4 | 2.51 |
5/4/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 39566 | 13 | 24.9 | 25 | 25.5 | 25 | 25 | 0.1 | 0.4 |
5/4/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 60 | 5 | 49.5 | 50.7 | 50.7 | 49.5 | 49.5 | 0 | 0 |
5/4/2023 | HAYLEYS PLC | HAYL.N0000 | 57556 | 99 | 67.9 | 67.7 | 69 | 67.7 | 68.3 | 0.4 | 0.59 |
5/4/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 24445 | 14 | 7.4 | 7.5 | 7.7 | 7.4 | 7.5 | 0.1 | 1.35 |
5/4/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 1095 | 8 | 63 | 62.2 | 63.8 | 62.2 | 63 | 0 | 0 |
5/4/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 2150 | 3 | 5.2 | 5.3 | 5.4 | 5.3 | 5.3 | 0.1 | 1.92 |
5/4/2023 | HNB ASSURANCE PLC | HASU.N0000 | 6025 | 4 | 43.5 | 45.1 | 45.1 | 44.9 | 45 | 1.5 | 3.45 |
5/4/2023 | HNB FINANCE PLC | HNBF.N0000 | 22408 | 9 | 4.5 | 4.5 | 4.7 | 4.5 | 4.6 | 0.1 | 2.22 |
5/4/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 1252 | 5 | 52 | 53 | 53.2 | 53 | 53.2 | 1.2 | 2.31 |
5/4/2023 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 2627 | 3 | 30 | 30 | 30 | 30 | 30 | 0 | 0 |
5/4/2023 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1 | 1 | 27.8 | 28.5 | 28.5 | 28.5 | 27.8 | 0 | 0 |
5/4/2023 | hSenid Business Solutions PLC | HBS.N0000 | 96929 | 66 | 13.7 | 14 | 14 | 13 | 13.6 | -0.1 | -0.73 |
5/4/2023 | HVA FOODS PLC | HVA.N0000 | 20002 | 5 | 3.8 | 3.7 | 3.8 | 3.7 | 3.7 | -0.1 | -2.63 |
5/4/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 1822647 | 83 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
5/4/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 2000 | 1 | 27 | 27 | 27 | 27 | 27 | 0 | 0 |
5/4/2023 | JAT HOLDINGS PLC | JAT.N0000 | 21021 | 9 | 15.4 | 15.3 | 15.6 | 15.3 | 15.3 | -0.1 | -0.65 |
5/4/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 13124 | 11 | 6.8 | 6.9 | 6.9 | 6.9 | 6.9 | 0.1 | 1.47 |
5/4/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 841 | 15 | 135.75 | 137.5 | 137.5 | 136.25 | 136.75 | 1 | 0.74 |
5/4/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 4085 | 8 | 17.5 | 17.5 | 17.8 | 17.2 | 17.3 | -0.2 | -1.14 |
5/4/2023 | JOHN KEELLS PLC | JKL.N0000 | 1280 | 13 | 64.5 | 66.1 | 66.4 | 65 | 65.4 | 0.9 | 1.4 |
5/4/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 5 | 1 | 18.5 | 19.2 | 19.2 | 19.2 | 18.5 | 0 | 0 |
5/4/2023 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9370 | 5 | 8.1 | 8.3 | 8.3 | 8.1 | 8.1 | 0 | 0 |
5/4/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 229 | 9 | 120 | 120 | 120 | 120 | 120 | 0 | 0 |
5/4/2023 | KELANI CABLES PLC | KCAB.N0000 | 1 | 1 | 256.25 | 258.5 | 258.5 | 258.5 | 256.25 | 0 | 0 |
5/4/2023 | KELANI TYRES PLC | TYRE.N0000 | 4989 | 19 | 57.7 | 55.4 | 57.5 | 55.4 | 56 | -1.7 | -2.95 |
5/4/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 109827 | 10 | 72.9 | 73.8 | 73.8 | 71.5 | 72.5 | -0.4 | -0.55 |
5/4/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 17010 | 18 | 6 | 6.1 | 6.1 | 5.9 | 6 | 0 | 0 |
5/4/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 13059 | 90 | 352 | 355.25 | 359.75 | 352 | 356.5 | 4.5 | 1.28 |
5/4/2023 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 1 | 1 | 160 | 192 | 192 | 192 | 160 | 0 | 0 |
5/4/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 8043 | 21 | 15.5 | 15.9 | 16 | 15 | 15.2 | -0.3 | -1.94 |
5/4/2023 | LANKA CERAMIC PLC | CERA.N0000 | 29 | 3 | 92.7 | 99.9 | 99.9 | 99.9 | 92.7 | 0 | 0 |
5/4/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10095 | 5 | 2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.2 | 10 |
5/4/2023 | LANKA IOC PLC | LIOC.N0000 | 138781 | 256 | 158 | 159 | 160 | 156.25 | 156.75 | -1.25 | -0.79 |
5/4/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 1403 | 10 | 141 | 141 | 143 | 141 | 143 | 2 | 1.42 |
5/4/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 170 | 1 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 | 0 |
5/4/2023 | LANKA TILES PLC | TILE.N0000 | 23705 | 23 | 42.2 | 42.5 | 42.5 | 42.1 | 42.2 | 0 | 0 |
5/4/2023 | LANKA VENTURES PLC | LVEN.N0000 | 19 | 1 | 37 | 37 | 37 | 37 | 37 | 0 | 0 |
5/4/2023 | LANKA WALLTILE PLC | LWL.N0000 | 14329 | 29 | 47.1 | 47.9 | 47.9 | 46.8 | 47.1 | 0 | 0 |
5/4/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 9078 | 16 | 73.9 | 74.3 | 74.4 | 70.2 | 73.4 | -0.5 | -0.68 |
5/4/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 5354 | 8 | 24 | 25.5 | 25.5 | 24 | 24.4 | 0.4 | 1.67 |
5/4/2023 | LAUGFS GAS PLC | LGL.N0000 | 5501 | 13 | 25.8 | 25.8 | 27.4 | 25.8 | 26.1 | 0.3 | 1.16 |
5/4/2023 | LAUGFS GAS PLC | LGL.X0000 | 19041 | 16 | 18 | 17.9 | 19 | 17.2 | 18 | 0 | 0 |
5/4/2023 | LAUGFS POWER PLC | LPL.N0000 | 280 | 7 | 8 | 8 | 8.6 | 8 | 8.6 | 0.6 | 7.5 |
5/4/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 2500 | 2 | 13 | 13 | 13 | 13 | 13 | 0 | 0 |
5/4/2023 | LB FINANCE PLC | LFIN.N0000 | 1846 | 8 | 51 | 51 | 52 | 51 | 51 | 0 | 0 |
5/4/2023 | LOLC FINANCE PLC | LOFC.N0000 | 401205 | 75 | 5.4 | 5.5 | 5.5 | 5.3 | 5.4 | 0 | 0 |
5/4/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 12001 | 5 | 6.5 | 6.1 | 6.4 | 6.1 | 6.1 | -0.4 | -6.15 |
5/4/2023 | MACKWOODS ENERGY PLC | MEL.N0000 | 21220 | 4 | 2.1 | 2.1 | 2.1 | 2 | 2.1 | 0 | 0 |
5/4/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 1 | 1 | 10.6 | 10.5 | 10.5 | 10.5 | 10.6 | 0 | 0 |
5/4/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 750 | 2 | 34 | 33.5 | 33.5 | 33.5 | 33.5 | -0.5 | -1.47 |
5/4/2023 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 1057 | 7 | 13.9 | 14 | 14 | 13.9 | 13.9 | 0 | 0 |
5/4/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 1 | 1 | 49 | 43 | 43 | 43 | 49 | 0 | 0 |
5/4/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 19000 | 27 | 76.8 | 72.6 | 75 | 70.5 | 74.5 | -2.3 | -2.99 |
5/4/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 59500 | 5 | 2.1 | 2.2 | 2.2 | 2.1 | 2.1 | 0 | 0 |
5/4/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 5516 | 18 | 34.5 | 34.2 | 36.7 | 33.5 | 35 | 0.5 | 1.45 |
5/4/2023 | MELSTACORP PLC | MELS.N0000 | 556898 | 40 | 54 | 54 | 54.4 | 53.9 | 54.1 | 0.1 | 0.19 |
5/4/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 20110 | 5 | 3.4 | 3.4 | 3.5 | 3.4 | 3.4 | 0 | 0 |
5/4/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 11208 | 7 | 2.9 | 2.9 | 3 | 2.8 | 2.8 | -0.1 | -3.45 |
5/4/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 4005 | 2 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 | 0 |
5/4/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 3 | 1 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 0 |
5/4/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 62 | 5 | 360 | 360 | 360 | 357.25 | 360 | 0 | 0 |
5/4/2023 | NATION LANKA FINANCE PLC | CSF.N0000 | 16662 | 5 | 0.4 | 0.5 | 0.5 | 0.4 | 0.5 | 0.1 | 25 |
5/4/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 14620 | 22 | 40.9 | 40.3 | 42 | 40.3 | 40.8 | -0.1 | -0.24 |
5/4/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 8691 | 7 | 59 | 57.1 | 59 | 57 | 59 | 0 | 0 |
5/4/2023 | NAWALOKA HOSPITALS PLC | NHL.N0000 | 5102 | 4 | 5.4 | 5.8 | 5.8 | 5.5 | 5.5 | 0.1 | 1.85 |
5/4/2023 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 379 | 6 | 32 | 31.9 | 32.2 | 31.9 | 32.2 | 0.2 | 0.63 |
5/4/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 29650 | 17 | 14.4 | 14.5 | 14.5 | 14 | 14 | -0.4 | -2.78 |
5/4/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 5919 | 8 | 11 | 11.1 | 11.1 | 10.8 | 10.9 | -0.1 | -0.91 |
5/4/2023 | PANASIAN POWER PLC | PAP.N0000 | 6208 | 6 | 3.2 | 3.1 | 3.2 | 3.1 | 3.1 | -0.1 | -3.13 |
5/4/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 4220 | 4 | 20 | 20.5 | 20.5 | 20 | 20.2 | 0.2 | 1 |
5/4/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 503 | 2 | 7.3 | 7.3 | 7.3 | 7.1 | 7.3 | 0 | 0 |
5/4/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 110036 | 47 | 19.1 | 19 | 19.3 | 19 | 19 | -0.1 | -0.52 |
5/4/2023 | PMF FINANCE PLC | PMB.N0000 | 700 | 6 | 4.5 | 4.4 | 4.4 | 4.1 | 4.2 | -0.3 | -6.67 |
5/4/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 52283 | 28 | 7.3 | 7.4 | 7.5 | 7.3 | 7.5 | 0.2 | 2.74 |
5/4/2023 | PRINTCARE PLC | CARE.N0000 | 198 | 2 | 47.2 | 47 | 47 | 47 | 47 | -0.2 | -0.42 |
5/4/2023 | R I L PROPERTY PLC | RIL.N0000 | 61458 | 16 | 4.9 | 5.2 | 5.2 | 5 | 5 | 0.1 | 2.04 |
5/4/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 30 | 3 | 25 | 28.4 | 28.4 | 24.2 | 25 | 0 | 0 |
5/4/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 95028 | 24 | 6.9 | 6.9 | 7.1 | 6.9 | 6.9 | 0 | 0 |
5/4/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 196337 | 13 | 5.1 | 5.3 | 5.3 | 5.1 | 5.1 | 0 | 0 |
5/4/2023 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 500 | 1 | 357.5 | 357 | 357 | 357 | 357 | -0.5 | -0.14 |
5/4/2023 | RENUKA FOODS PLC | COCO.N0000 | 2 | 1 | 20.2 | 19.1 | 19.1 | 19.1 | 20.2 | 0 | 0 |
5/4/2023 | RENUKA HOLDINGS PLC | RHL.N0000 | 601 | 2 | 12.5 | 13.2 | 13.4 | 13.2 | 13.2 | 0.7 | 5.6 |
5/4/2023 | RENUKA HOTELS PLC | RCH.N0000 | 5 | 3 | 77.6 | 78.8 | 78.9 | 78.8 | 77.6 | 0 | 0 |
5/4/2023 | RESUS ENERGY PLC | HPWR.N0000 | 34591 | 16 | 12 | 12.2 | 12.2 | 12 | 12 | 0 | 0 |
5/4/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 2591 | 23 | 18.5 | 18.9 | 19 | 18.7 | 18.9 | 0.4 | 2.16 |
5/4/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 24 | 5 | 535 | 569 | 569 | 551 | 535 | 0 | 0 |
5/4/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 94103 | 81 | 27 | 27.3 | 27.7 | 27.3 | 27.5 | 0.5 | 1.85 |
5/4/2023 | SAMPATH BANK PLC | SAMP.N0000 | 253354 | 116 | 46.7 | 46 | 47.7 | 46 | 47.3 | 0.6 | 1.28 |
5/4/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 897 | 4 | 25.6 | 25.9 | 25.9 | 25.8 | 25.8 | 0.2 | 0.78 |
5/4/2023 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 109 | 12 | 11.1 | 10.5 | 11.3 | 10.5 | 11.2 | 0.1 | 0.9 |
5/4/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 115071 | 20 | 7 | 7 | 7.2 | 6.9 | 7 | 0 | 0 |
5/4/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 620 | 7 | 9.9 | 9.8 | 10.3 | 9.8 | 10.3 | 0.4 | 4.04 |
5/4/2023 | SERENDIB LAND PLC | SLND.N0000 | 1 | 1 | 1380 | 1379 | 1379 | 1379 | 1380 | 0 | 0 |
5/4/2023 | SEYLAN BANK PLC | SEYB.X0000 | 3094 | 12 | 18.6 | 18.5 | 19.5 | 18.5 | 19.4 | 0.8 | 4.3 |
5/4/2023 | SEYLAN BANK PLC | SEYB.N0000 | 551389 | 58 | 27.6 | 28.9 | 29 | 27.8 | 28 | 0.4 | 1.45 |
5/4/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 427 | 4 | 11.5 | 11.3 | 11.8 | 11.3 | 11.8 | 0.3 | 2.61 |
5/4/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 24484 | 24 | 6.1 | 6.2 | 6.4 | 6 | 6.1 | 0 | 0 |
5/4/2023 | SIERRA CABLES PLC | SIRA.N0000 | 5502 | 5 | 11.3 | 11.3 | 11.4 | 11.3 | 11.3 | 0 | 0 |
5/4/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 1500 | 3 | 13.3 | 13.7 | 13.7 | 13.7 | 13.7 | 0.4 | 3.01 |
5/4/2023 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 2511 | 6 | 11 | 11 | 11.7 | 11 | 11 | 0 | 0 |
5/4/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 31 | 4 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 | 0 |
5/4/2023 | SMB FINANCE PLC | SEMB.X0000 | 80899 | 11 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
5/4/2023 | SMB FINANCE PLC | SEMB.N0000 | 186053 | 17 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
5/4/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 476737 | 100 | 8.6 | 8.8 | 8.8 | 8.6 | 8.7 | 0.1 | 1.16 |
5/4/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 163 | 3 | 8 | 7.9 | 7.9 | 7.9 | 7.9 | -0.1 | -1.25 |
5/4/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 24561 | 61 | 65 | 65 | 68 | 65 | 66.8 | 1.8 | 2.77 |
5/4/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 20181 | 74 | 87 | 87 | 87.9 | 85.4 | 86 | -1 | -1.15 |
5/4/2023 | STANDARD CAPITAL PLC | SING.N0000 | 2 | 1 | 39 | 40.5 | 40.5 | 40.5 | 39 | 0 | 0 |
5/4/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 20088 | 17 | 43.7 | 44 | 44.5 | 43.1 | 43.1 | -0.6 | -1.37 |
5/4/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 112203 | 8 | 14.7 | 15 | 15.1 | 15 | 15 | 0.3 | 2.04 |
5/4/2023 | TAL LANKA HOTELS PLC | TAJ.N0000 | 125 | 2 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 | 0 |
5/4/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 1674 | 23 | 90 | 91.8 | 91.8 | 89 | 89.5 | -0.5 | -0.56 |
5/4/2023 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 1 | 1 | 41.5 | 42.9 | 42.9 | 42.9 | 41.5 | 0 | 0 |
5/4/2023 | TEEJAY LANKA PLC | TJL.N0000 | 4537 | 8 | 33.1 | 33.1 | 33.5 | 33.1 | 33.1 | 0 | 0 |
5/4/2023 | TESS AGRO PLC | TESS.N0000 | 29026 | 10 | 0.9 | 1 | 1 | 1 | 1 | 0.1 | 11.11 |
5/4/2023 | TESS AGRO PLC | TESS.X0000 | 1100 | 1 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 |
5/4/2023 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 1085 | 10 | 27 | 26.4 | 27.5 | 26 | 26.1 | -0.9 | -3.33 |
5/4/2023 | THE AUTODROME PLC | AUTO.N0000 | 2 | 1 | 98.2 | 95 | 95 | 95 | 98.2 | 0 | 0 |
5/4/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 500 | 1 | 24.2 | 25.5 | 25.5 | 25.5 | 25.5 | 1.3 | 5.37 |
5/4/2023 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 1300 | 4 | 7.4 | 7.4 | 7.4 | 7.3 | 7.4 | 0 | 0 |
5/4/2023 | THE KINGSBURY PLC | SERV.N0000 | 13650 | 11 | 9.4 | 9.5 | 9.5 | 9.4 | 9.4 | 0 | 0 |
5/4/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 495 | 4 | 102.75 | 103.25 | 105 | 103.25 | 105 | 2.25 | 2.19 |
5/4/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 2896 | 11 | 135.75 | 135 | 135 | 134.25 | 134.5 | -1.25 | -0.92 |
5/4/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 570 | 3 | 43 | 42.6 | 43.8 | 42.6 | 42.7 | -0.3 | -0.7 |
5/4/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 5 | 1 | 44.5 | 45.6 | 45.6 | 45.6 | 44.5 | 0 | 0 |
5/4/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 346 | 4 | 75 | 75.9 | 76.3 | 75.9 | 76 | 1 | 1.33 |
5/4/2023 | UNION ASSURANCE PLC | UAL.N0000 | 319 | 3 | 30.8 | 30 | 30 | 30 | 30 | -0.8 | -2.6 |
5/4/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 4518 | 6 | 8.4 | 8.3 | 8.5 | 8.3 | 8.3 | -0.1 | -1.19 |
5/4/2023 | UNISYST ENGINEERING PLC | ALUF.N0000 | 23768 | 5 | 5.5 | 5.5 | 5.9 | 5.5 | 5.8 | 0.3 | 5.45 |
5/4/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 557 | 11 | 58.1 | 58.1 | 58.1 | 58 | 58 | -0.1 | -0.17 |
5/4/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 1256 | 7 | 28.8 | 29.6 | 30 | 28 | 29.6 | 0.8 | 2.78 |
5/4/2023 | VALLIBEL ONE PLC | VONE.N0000 | 177351 | 73 | 33.6 | 33.4 | 34.5 | 33.4 | 34 | 0.4 | 1.19 |
5/4/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 1821 | 8 | 6.5 | 6.4 | 6.6 | 6.4 | 6.6 | 0.1 | 1.54 |
5/4/2023 | VIDULLANKA PLC | VLL.N0000 | 5054 | 2 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 | 0 |
5/4/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 2880 | 15 | 74.3 | 74.3 | 74.8 | 74.3 | 74.7 | 0.4 | 0.54 |
5/4/2023 | WINDFORCE PLC | WIND.N0000 | 4462 | 15 | 16.5 | 16.7 | 17 | 16.7 | 16.9 | 0.4 | 2.42 |