Colombo stock exchange daily share trading statistics Summary-04th of October 2023

MARKET STATISTICS AS OF OCT 4, 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 (%)
10/4/2023	ABANS ELECTRICALS PLC	ABAN.N0000	11	2	154.75	154.75	154.75	154.75	154.75	0	0
10/4/2023	ABANS FINANCE PLC	AFSL.N0000	1	1	25	24.7	24.7	24.7	25	0	0
10/4/2023	ACCESS ENGINEERING PLC	AEL.N0000	872802	127	19.1	19	19.2	18.8	19	-0.1	-0.52
10/4/2023	ACL CABLES PLC	ACL.N0000	77426	95	76.1	75.5	77.4	75	77	0.9	1.18
10/4/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	67987	40	32	33	33	31.6	32	0	0
10/4/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	404457	73	9	9	9.1	8.8	9.1	0.1	1.11
10/4/2023	AGSTAR PLC	AGST.N0000	398447	57	9.8	10	10.1	9.8	10	0.2	2.04
10/4/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	37857	26	76.8	76.3	77.5	75	77.5	0.7	0.91
10/4/2023	AITKEN SPENCE PLC	SPEN.N0000	81021	16	135	134.5	135	132.25	134	-1	-0.74
10/4/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	20843	39	82	82.8	84.2	81.4	83.4	1.4	1.71
10/4/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	600	8	33.7	34.7	35	34.7	34.8	1.1	3.26
10/4/2023	ALUMEX PLC	ALUM.N0000	453927	53	9.4	9.3	9.7	9.3	9.5	0.1	1.06
10/4/2023	AMANA BANK PLC	ABL.N0000	5702	12	2.3	2.3	2.4	2.3	2.4	0.1	4.35
10/4/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	9	2	28.2	32.5	32.5	32.5	28.2	0	0
10/4/2023	AMANA TAKAFUL PLC	ATL.N0000	1255	3	12	12.7	12.8	12	12	0	0
10/4/2023	AMBEON CAPITAL PLC	TAP.N0000	56370	18	8.8	8.9	9	8.7	8.9	0.1	1.14
10/4/2023	AMBEON HOLDINGS PLC	GREG.N0000	3824	7	36.1	36.4	36.4	36.1	36.2	0.1	0.28
10/4/2023	ASIA ASSET FINANCE PLC	AAF.N0000	110	2	13.3	13.8	13.8	13.2	13.2	-0.1	-0.75
10/4/2023	ASIA CAPITAL PLC	ACAP.N0000	5085	9	4	4	4.1	3.8	4.1	0.1	2.5
10/4/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	54473	19	4.3	4.3	4.4	4.2	4.3	0	0
10/4/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	193119	64	61.1	60.5	63	60	62.1	1	1.64
10/4/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	300	3	28.1	28.1	28.1	27.1	27.8	-0.3	-1.07
10/4/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	22184	15	13.1	13.1	13.1	13	13	-0.1	-0.76
10/4/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	29000	12	12.2	12.1	12.5	12.1	12.3	0.1	0.82
10/4/2023	B P P L HOLDINGS PLC	BPPL.N0000	252	2	20.2	20.1	20.2	20.1	20.2	0	0
10/4/2023	BAIRAHA FARMS PLC	BFL.N0000	27127	41	191.25	191.75	194.75	190	191.25	0	0
10/4/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9040	51	57.6	57.2	59	56.8	57.1	-0.5	-0.87
10/4/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	100	1	12.6	12.6	12.6	12.6	12.6	0	0
10/4/2023	BERUWALA RESORTS PLC	BERU.N0000	56694	11	1.3	1.4	1.4	1.3	1.4	0.1	7.69
10/4/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	401411	31	0.4	0.4	0.5	0.4	0.5	0.1	25
10/4/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	34433	16	0.3	0.2	0.3	0.2	0.2	-0.1	-33.33
10/4/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	12119	39	52.1	53	53	50.5	50.6	-1.5	-2.88
10/4/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1438	28	40.3	40.2	45	40.2	40.5	0.2	0.5
10/4/2023	BROWN & COMPANY PLC	BRWN.N0000	2630	21	115.75	120	120	115	118.75	3	2.59
10/4/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	6564	14	15	14.7	15	14.6	15	0	0
10/4/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2243128	197	5.5	5.6	5.6	5.4	5.5	0	0
10/4/2023	BUKIT DARAH PLC	BUKI.N0000	10	3	399.25	401	401	399	399.25	0	0
10/4/2023	C I C HOLDINGS PLC	CIC.N0000	49190	42	74.1	73.9	75	73	74.2	0.1	0.13
10/4/2023	C I C HOLDINGS PLC	CIC.X0000	169867	46	55.9	55.8	56.4	54.3	56.1	0.2	0.36
10/4/2023	C M HOLDINGS PLC	COLO.N0000	2375	8	83.1	88	88	83	83	-0.1	-0.12
10/4/2023	C T HOLDINGS PLC	CTHR.N0000	2743	3	245	230.25	230.25	230	230	-15	-6.12
10/4/2023	C. W. MACKIE PLC	CWM.N0000	2731	28	93	93.2	95	91	95	2	2.15
10/4/2023	CAPITAL ALLIANCE PLC	CALT.N0000	2152437	1506	70.6	70	74	65	72.8	2.2	3.12
10/4/2023	CARGILLS (CEYLON) PLC	CARG.N0000	9709	30	348.25	348	349	344	347	-1.25	-0.36
10/4/2023	CARSON CUMBERBATCH PLC	CARS.N0000	4396	47	268.25	251.5	255.25	251.25	253.75	-14.5	-5.41
10/4/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	128209	141	112.25	113	120	109	119.5	7.25	6.46
10/4/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	7794	30	99	98.1	99	97.1	99	0	0
10/4/2023	CEYLINCO INSURANCE PLC	CINS.N0000	11	7	2350	2350	2350	2003.25	2350	0	0
10/4/2023	CEYLINCO INSURANCE PLC	CINS.X0000	114	12	820.25	822.25	822.25	820.5	820.75	0.5	0.06
10/4/2023	CEYLON COLD STORES PLC	CCS.N0000	2667	25	48	48.4	48.7	47.7	47.8	-0.2	-0.42
10/4/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	30646	56	160.5	160	164	155	163.75	3.25	2.02
10/4/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	339	14	97.4	99.5	99.7	97.1	97.3	-0.1	-0.1
10/4/2023	CEYLON HOSPITALS PLC	CHL.X0000	140	4	110	105	105	97	102	-8	-7.27
10/4/2023	CEYLON HOSPITALS PLC	CHL.N0000	1086	2	125	126	126	126	126	1	0.8
10/4/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	40943	33	21.3	21.7	21.9	21.1	21.7	0.4	1.88
10/4/2023	CEYLON INVESTMENT PLC	CINV.N0000	62478	78	50.1	50	53	49	50.2	0.1	0.2
10/4/2023	CEYLON PRINTERS PLC	CPRT.N0000	175	10	132	127.75	127.75	127	127	-5	-3.79
10/4/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	54255	41	4.5	4.6	4.7	4.5	4.6	0.1	2.22
10/4/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3311	49	1001	1000.25	1009.75	1000	1001	0	0
10/4/2023	CHEMANEX PLC	CHMX.N0000	145	1	82.1	82	82	82	82	-0.1	-0.12
10/4/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	30359	44	90.2	90.4	91.8	90.4	91	0.8	0.89
10/4/2023	CHRISSWORLD PLC	CWL.N0000	151	4	10.6	10.3	10.6	10.3	10.6	0	0
10/4/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	66	7	77.2	77	79.9	77	77.2	0	0
10/4/2023	CITRUS LEISURE PLC	REEF.N0000	14956	21	6.9	6.8	6.9	6.7	6.7	-0.2	-2.9
10/4/2023	Co-operative Insurance Company PLC	COOP.N0000	145808	21	2.9	2.9	3	2.9	2.9	0	0
10/4/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	59	6	50	48.8	48.8	48.8	50	0	0
10/4/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5000	3	60	60	60	60	60	0	0
10/4/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	32	9	103.75	105	105	103	103.75	0	0
10/4/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	100	1	19	19.9	19.9	19.9	19.9	0.9	4.74
10/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	20462	71	75.3	75.1	76.5	74	75.6	0.3	0.4
10/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	96817	133	87.6	87.1	87.8	86.1	87.3	-0.3	-0.34
10/4/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	46296	56	32.6	32.8	34	32.6	33.8	1.2	3.68
10/4/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2675	5	116.25	113	117.5	113	113	-3.25	-2.8
10/4/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	878	13	24.7	24.5	24.9	24	24.5	-0.2	-0.81
10/4/2023	DFCC BANK PLC	DFCC.N0000	165552	130	84.6	83	86	82.1	86	1.4	1.65
10/4/2023	DIALOG AXIATA PLC	DIAL.N0000	1916299	117	10.8	10.9	11	10.7	10.9	0.1	0.93
10/4/2023	DIALOG FINANCE PLC	CALF.N0000	4001	37	61	60	61.5	56	56.2	-4.8	-7.87
10/4/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	46	3	582.25	582.25	582.25	577.25	582.25	0	0
10/4/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	68	7	1025	1020	1020	1015	1025	0	0
10/4/2023	DIPPED PRODUCTS PLC	DIPD.N0000	134758	92	32.1	32	32.5	31.9	32.5	0.4	1.25
10/4/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	735725	126	26.9	26.8	27.1	26.6	26.9	0	0
10/4/2023	DOLPHIN HOTELS PLC	STAF.N0000	7278	12	35.3	35.2	36.9	34.8	35	-0.3	-0.85
10/4/2023	E - CHANNELLING PLC	ECL.N0000	7707	13	14	13.9	14	13.8	13.9	-0.1	-0.71
10/4/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1829	16	22.3	22.2	23.3	22.2	22.5	0.2	0.9
10/4/2023	E M L CONSULTANTS PLC	EML.N0000	18666	7	3.9	3.9	3.9	3.9	3.9	0	0
10/4/2023	EAST WEST PROPERTIES PLC	EAST.N0000	35639	12	8.1	7.8	8	7.7	8	-0.1	-1.23
10/4/2023	EASTERN MERCHANTS PLC	EMER.N0000	10510	8	7.8	8.2	8.2	7.7	7.7	-0.1	-1.28
10/4/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	76329	60	11.8	11.9	11.9	11.5	11.6	-0.2	-1.69
10/4/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6388	45	87	86.8	86.9	86.5	86.5	-0.5	-0.57
10/4/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	299542	131	13.3	13.2	13.4	13	13.3	0	0
10/4/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	23622	126	131.5	130	135	130	132	0.5	0.38
10/4/2023	EXTERMINATORS PLC	EXT.N0000	4639	3	8.2	8.2	8.2	7.9	7.9	-0.3	-3.66
10/4/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	698159	409	45.1	45	48.4	43.6	47.7	2.6	5.76
10/4/2023	First Capital Treasuries PLC	FCT.N0000	535799	294	36.6	36.1	39	35	38.6	2	5.46
10/4/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	261689	132	17.5	17.3	18.5	17	18.1	0.6	3.43
10/4/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	42272	88	30.4	30.1	32.7	30	32.4	2	6.58
10/4/2023	GESTETNER OF CEYLON PLC	GEST.N0000	7070	53	102	101	103	93.3	102	0	0
10/4/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	618	8	37.5	36	37.4	36	36.2	-1.3	-3.47
10/4/2023	HARISCHANDRA MILLS PLC	HARI.N0000	20	1	4000	4000	4000	4000	4000	0	0
10/4/2023	HATTON NATIONAL BANK PLC	HNB.X0000	12409	22	144.25	142.75	145	140.5	143.75	-0.5	-0.35
10/4/2023	HATTON NATIONAL BANK PLC	HNB.N0000	5079	27	165.75	164	168	164	166.25	0.5	0.3
10/4/2023	HATTON PLANTATIONS PLC	HPL.N0000	7653	15	27.4	27.2	27.9	26	26.4	-1	-3.65
10/4/2023	HAYCARB PLC	HAYC.N0000	26081	87	68	68.5	68.8	67.2	68	0	0
10/4/2023	HAYLEYS FABRIC PLC	MGT.N0000	448766	113	46.9	46.7	47.5	46.6	47.1	0.2	0.43
10/4/2023	HAYLEYS FIBRE PLC	HEXP.N0000	4762	25	58.5	58.5	58.5	57.2	57.5	-1	-1.71
10/4/2023	HAYLEYS LEISURE PLC	CONN.N0000	1315	7	25	25.8	25.8	24.9	25.5	0.5	2
10/4/2023	HAYLEYS PLC	HAYL.N0000	144704	201	89.8	90	91.3	88	90.9	1.1	1.22
10/4/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	64775	32	6.2	6.3	6.3	6.2	6.2	0	0
10/4/2023	HEMAS HOLDINGS PLC	HHL.N0000	9571	56	78	77.9	78	77	77.8	-0.2	-0.26
10/4/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	13459	8	5.7	5.4	5.7	5.4	5.6	-0.1	-1.75
10/4/2023	HNB ASSURANCE PLC	HASU.N0000	10100	19	55.1	55.1	55.1	54	55	-0.1	-0.18
10/4/2023	HNB FINANCE PLC	HNBF.N0000	51072	20	5.2	5.4	5.5	5.3	5.3	0.1	1.92
10/4/2023	HNB FINANCE PLC	HNBF.X0000	1000	1	5.3	5.3	5.3	5.3	5.3	0	0
10/4/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3730	10	42.5	44	44	43.9	43.9	1.4	3.29
10/4/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	471	4	44.7	46.3	46.3	43.8	45.9	1.2	2.68
10/4/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	5041	4	32.1	33.7	33.7	32.1	32.2	0.1	0.31
10/4/2023	hSenid Business Solutions PLC	HBS.N0000	103315	34	12.2	12.4	12.4	12.1	12.3	0.1	0.82
10/4/2023	HUNAS HOLDINGS PLC	HUNA.N0000	6	2	27.4	27.9	27.9	27	27.4	0	0
10/4/2023	HVA FOODS PLC	HVA.N0000	2268	4	3.9	3.9	4	3.9	4	0.1	2.56
10/4/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	447345	16	0.3	0.2	0.3	0.2	0.3	0	0
10/4/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	52796	47	45.5	47	47.9	43.3	46.1	0.6	1.32
10/4/2023	JAT HOLDINGS PLC	JAT.N0000	31653	36	18	18	18	17.6	18	0	0
10/4/2023	JETWING SYMPHONY PLC	JETS.N0000	181298	58	10.1	10.3	10.3	9.4	10.3	0.2	1.98
10/4/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	888465	161	191	191	191	186.25	190	-1	-0.52
10/4/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	299656	75	23.4	22.7	23.1	22.4	22.5	-0.9	-3.85
10/4/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4367	21	18	18	18.5	17.6	17.8	-0.2	-1.11
10/4/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	175950	61	8	8	8	7	7.7	-0.3	-3.75
10/4/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4	1	121	126	126	126	121	0	0
10/4/2023	KELANI CABLES PLC	KCAB.N0000	3415	15	282	281.25	288.75	281.25	288	6	2.13
10/4/2023	KELANI TYRES PLC	TYRE.N0000	3518	34	66	66.1	66.7	65.4	66.4	0.4	0.61
10/4/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	25128	79	76.9	77	77	75	77	0.1	0.13
10/4/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	266473	49	6.8	6.9	7	6.8	6.8	0	0
10/4/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	3	1	418.25	419	419	419	418.25	0	0
10/4/2023	L O L C HOLDINGS PLC	LOLC.N0000	23831	72	413	420	425	415	417.75	4.75	1.15
10/4/2023	L V L ENERGY FUND PLC	LVEF.N0000	14703	10	5.9	5.9	6.1	5.9	6.1	0.2	3.39
10/4/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	31133	64	19.9	19.9	19.9	19	19.6	-0.3	-1.51
10/4/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	34010	16	2.4	2.4	2.5	2.4	2.4	0	0
10/4/2023	LANKA IOC PLC	LIOC.N0000	92178	224	113.75	113.5	115	111.75	113	-0.75	-0.66
10/4/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4629	25	160.25	160.25	162.75	158	160.25	0	0
10/4/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	8185	22	12	12	12.1	12	12	0	0
10/4/2023	LANKA TILES PLC	TILE.N0000	10753	32	46.1	46.1	47.7	46	46.9	0.8	1.74
10/4/2023	LANKA VENTURES PLC	LVEN.N0000	2	1	38	37.5	37.5	37.5	38	0	0
10/4/2023	LANKA WALLTILE PLC	LWL.N0000	63465	81	46.6	46.9	46.9	46	46.8	0.2	0.43
10/4/2023	LANKEM CEYLON PLC	LCEY.N0000	2210	18	75.4	75.5	75.9	74.3	74.8	-0.6	-0.8
10/4/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	47534	44	23.3	23.9	24	23.1	23.3	0	0
10/4/2023	LAUGFS GAS PLC	LGL.N0000	24100	21	33	31.5	33.5	31.3	31.6	-1.4	-4.24
10/4/2023	LAUGFS GAS PLC	LGL.X0000	2100	5	21.1	20.1	22.3	20.1	22	0.9	4.27
10/4/2023	LAUGFS POWER PLC	LPL.N0000	708	5	8.8	8.4	8.8	8.4	8.7	-0.1	-1.14
10/4/2023	LAUGFS POWER PLC	LPL.X0000	850	4	7.2	7.3	7.3	7.3	7.3	0.1	1.39
10/4/2023	LAXAPANA BATTERIES PLC	LITE.N0000	210	3	14.1	14.1	14.1	14.1	14.1	0	0
10/4/2023	LB FINANCE PLC	LFIN.N0000	12155	47	65	64.8	65.9	64	65.4	0.4	0.62
10/4/2023	LION BREWERY (CEYLON) PLC	LION.N0000	279	18	899.75	900	960	900	917.25	17.5	1.94
10/4/2023	LOLC FINANCE PLC	LOFC.N0000	1047378	212	4.9	5	5.1	4.9	5	0.1	2.04
10/4/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	10560	9	6.2	6.1	6.4	6.1	6.3	0.1	1.61
10/4/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3335	13	9.3	9.7	9.8	9.4	9.5	0.2	2.15
10/4/2023	LUMINEX PLC	LUMX.N0000	23901	15	6.9	7.1	7.1	6.8	6.8	-0.1	-1.45
10/4/2023	MACKWOODS ENERGY PLC	MEL.N0000	5000	2	2	2	2	2	2	0	0
10/4/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1951	8	10.5	10.5	10.5	10.4	10.4	-0.1	-0.95
10/4/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	50	6	28.5	27.7	27.8	27.7	28.5	0	0
10/4/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2888	3	12.9	12.9	12.9	12.9	12.9	0	0
10/4/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10086	21	55.3	53	55.7	53	55.3	0	0
10/4/2023	MARAWILA RESORTS PLC	MARA.N0000	108388	29	2.9	2.9	3	2.9	3	0.1	3.45
10/4/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	10385	24	34.7	34.5	34.9	34	34.7	0	0
10/4/2023	MELSTACORP PLC	MELS.N0000	314907	46	83	83	84	82	83.3	0.3	0.36
10/4/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	21301	20	4.8	4.8	5	4.7	4.8	0	0
10/4/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	226332	48	3.5	3.4	3.6	3.2	3.6	0.1	2.86
10/4/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	30000	7	1.1	1.1	1.1	1	1.1	0	0
10/4/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	9038	12	9	9.3	9.3	8.9	9.2	0.2	2.22
10/4/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	145	4	348	354	354	350	350	2	0.57
10/4/2023	NATION LANKA FINANCE PLC	CSF.N0000	138206	16	0.5	0.4	0.5	0.4	0.5	0	0
10/4/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	336609	143	65.1	64.4	66	63.7	64.9	-0.2	-0.31
10/4/2023	NATIONS TRUST BANK PLC	NTB.N0000	62335	38	104.5	105	107	103	105.75	1.25	1.2
10/4/2023	ODEL PLC	ODEL.N0000	105	2	15.2	15.1	15.8	15.1	15.1	-0.1	-0.66
10/4/2023	ORIENT FINANCE PLC	BFN.N0000	11749	17	8.8	8.8	9.5	8.7	9.2	0.4	4.55
10/4/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	139415	17	16.4	16.3	16.8	16.2	16.5	0.1	0.61
10/4/2023	PALM GARDEN HOTELS PLC	PALM.N0000	501	5	40	42.9	42.9	40	40	0	0
10/4/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	630151	250	19.1	19	19.9	18.5	19.5	0.4	2.09
10/4/2023	PANASIAN POWER PLC	PAP.N0000	209000	7	3.4	3.4	3.4	3.4	3.4	0	0
10/4/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	54	1	25.2	25.2	25.2	25.2	25.2	0	0
10/4/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	36825	26	25.3	24.5	25.1	24.5	25	-0.3	-1.19
10/4/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	219698	84	10.8	10.8	11.4	10.8	11.1	0.3	2.78
10/4/2023	PGP GLASS CEYLON PLC	GLAS.N0000	102735	38	26.3	26.5	27	26.1	26.1	-0.2	-0.76
10/4/2023	PMF FINANCE PLC	PMB.N0000	2015	3	4.8	4.8	4.8	4.8	4.8	0	0
10/4/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	186607	103	7.8	7.9	8	7.7	7.8	0	0
10/4/2023	PRINTCARE PLC	CARE.N0000	2020	20	50.2	50.5	51.9	50	50.5	0.3	0.6
10/4/2023	R I L PROPERTY PLC	RIL.N0000	73050	22	6	6.2	6.2	6	6.2	0.2	3.33
10/4/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	116	4	77	75.1	75.1	75	75	-2	-2.6
10/4/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	6359	12	7	6.9	7.3	6.9	7.3	0.3	4.29
10/4/2023	RAMBODA FALLS PLC	RFL.N0000	21531	8	28	28.1	29.4	27	27.1	-0.9	-3.21
10/4/2023	REGNIS (LANKA) PLC	REG.N0000	1893	6	46.8	47.4	48	47.4	47.6	0.8	1.71
10/4/2023	RENUKA AGRI FOODS PLC	RAL.N0000	111285	29	4.6	4.6	4.8	4.6	4.7	0.1	2.17
10/4/2023	RENUKA FOODS PLC	COCO.N0000	17454	16	18.5	18.5	18.5	18.4	18.4	-0.1	-0.54
10/4/2023	RENUKA FOODS PLC	COCO.X0000	8	1	15.5	15.1	15.1	15.1	15.5	0	0
10/4/2023	RENUKA HOLDINGS PLC	RHL.X0000	397	8	11.4	10.8	11.3	10.8	11.2	-0.2	-1.75
10/4/2023	RENUKA HOLDINGS PLC	RHL.N0000	653	7	13.8	14.3	14.3	13.6	14.3	0.5	3.62
10/4/2023	RESUS ENERGY PLC	HPWR.N0000	1690	6	15.5	15.3	15.8	15.3	15.8	0.3	1.94
10/4/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	9825	15	21.1	20.9	21.5	20.9	21.1	0	0
10/4/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	856	34	524.25	526	530.25	520	524.25	0	0
10/4/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	358652	161	29.4	30	30	29.1	29.7	0.3	1.02
10/4/2023	SAMPATH BANK PLC	SAMP.N0000	126936	209	66.5	66.9	67.9	65.7	67.4	0.9	1.35
10/4/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	123	13	168	161.75	161.75	160	161	-7	-4.17
10/4/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1171	14	34.3	34.2	34.2	34	34.2	-0.1	-0.29
10/4/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	720	5	12.8	12.1	12.7	12.1	12.7	-0.1	-0.78
10/4/2023	SERENDIB HOTELS PLC	SHOT.N0000	74566	51	12.7	12.9	13.7	12.8	13.5	0.8	6.3
10/4/2023	SERENDIB HOTELS PLC	SHOT.X0000	31845	17	9.7	9.7	10.3	9.7	10.2	0.5	5.15
10/4/2023	SEYLAN BANK PLC	SEYB.N0000	44971	43	48.9	48.5	51	48.5	50.3	1.4	2.86
10/4/2023	SEYLAN BANK PLC	SEYB.X0000	71320	85	37.3	37	38.9	36	38.6	1.3	3.49
10/4/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	9970	12	13.3	13.3	13.3	13.1	13.1	-0.2	-1.5
10/4/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	384203	68	9.7	9.5	10.1	9.4	9.7	0	0
10/4/2023	SIERRA CABLES PLC	SIRA.N0000	28936	18	11.7	11.5	11.8	11.5	11.8	0.1	0.85
10/4/2023	SINGER (SRI LANKA) PLC	SINS.N0000	9152	7	16.1	16.6	16.6	16.1	16.1	0	0
10/4/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	667	5	12.5	12.6	12.9	12.3	12.4	-0.1	-0.8
10/4/2023	SINGHE HOSPITALS PLC	SINH.N0000	5100	2	2.2	2.4	2.4	2.4	2.4	0.2	9.09
10/4/2023	SMB FINANCE PLC	SEMB.N0000	120414	16	0.7	0.7	0.7	0.6	0.7	0	0
10/4/2023	SMB FINANCE PLC	SEMB.X0000	6194	6	0.2	0.2	0.3	0.2	0.3	0.1	50
10/4/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2404882	516	10.8	10.7	11.2	10.4	11	0.2	1.85
10/4/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	475	4	7.3	7.4	7.4	7.2	7.2	-0.1	-1.37
10/4/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	120571	145	71.5	72	74.1	70	71.7	0.2	0.28
10/4/2023	SRI LANKA TELECOM PLC	SLTL.N0000	68478	84	82.4	82.4	84.9	82	83	0.6	0.73
10/4/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	40894	28	51.1	50.6	51.5	50.6	51.5	0.4	0.78
10/4/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	36594	23	18	17.9	18.3	17.5	18	0	0
10/4/2023	TAL LANKA HOTELS PLC	TAJ.N0000	700	4	21.4	21.5	22	21.5	21.6	0.2	0.93
10/4/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	12790	65	118.5	119.5	119.5	117	118.5	0	0
10/4/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	2497	30	56.9	56.7	56.7	53.3	55.8	-1.1	-1.93
10/4/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5722	7	49.1	45	47.7	45	47	-2.1	-4.28
10/4/2023	TEEJAY LANKA PLC	TJL.N0000	12143	16	35.3	35	35.4	35	35.4	0.1	0.28
10/4/2023	TESS AGRO PLC	TESS.N0000	278585	4	1	1	1.1	1	1.1	0.1	10
10/4/2023	TESS AGRO PLC	TESS.X0000	5001	5	0.8	0.9	0.9	0.8	0.8	0	0
10/4/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4500	5	34.6	34	34	33.9	34	-0.6	-1.73
10/4/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	17601	18	30	29.8	30.5	29.8	30.5	0.5	1.67
10/4/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	38889	7	9	9.1	9.1	8.7	9	0	0
10/4/2023	THE KINGSBURY PLC	SERV.N0000	85068	37	11.5	11.3	11.8	11.3	11.6	0.1	0.87
10/4/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	37889	34	101	104.5	106	100.25	105	4	3.96
10/4/2023	THREE ACRE FARMS PLC	TAFL.N0000	2128	13	230	221.75	227.5	220	220.5	-9.5	-4.13
10/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	123239	46	52.2	52.1	54.5	52.1	54.5	2.3	4.41
10/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	19521	42	45.7	45.9	46.4	45.5	46	0.3	0.66
10/4/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	341	5	47	50.4	50.4	49	49.3	2.3	4.89
10/4/2023	UB FINANCE PLC	UBF.N0000	7415207	160	0.8	0.9	0.9	0.8	0.9	0.1	12.5
10/4/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1990	20	78.7	78.6	80	77	78.5	-0.2	-0.25
10/4/2023	UNION ASSURANCE PLC	UAL.N0000	3789	3	40	40	40	40	40	0	0
10/4/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	139642	51	10.5	10.5	10.5	10.3	10.4	-0.1	-0.95
10/4/2023	VALLIBEL FINANCE PLC	VFIN.N0000	18459	54	35.1	34.2	35.9	33.9	34.6	-0.5	-1.42
10/4/2023	VALLIBEL ONE PLC	VONE.N0000	95189	93	43	43.5	43.9	42.5	43.6	0.6	1.4
10/4/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	89803	25	6.9	6.9	6.9	6.8	6.9	0	0
10/4/2023	VIDULLANKA PLC	VLL.N0000	1000	2	6.1	6.1	6.1	6.1	6.1	0	0
10/4/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	200	3	2.9	2.9	2.9	2.9	2.9	0	0
10/4/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	7603	47	73.9	75	75	73.1	74.3	0.4	0.54
10/4/2023	WINDFORCE PLC	WIND.N0000	34000	20	18.5	18.4	18.6	18.4	18.5	0	0
10/4/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	48	15	153	155	161.75	145	153	0	0

admin

administrator

Leave a Reply Cancel reply

TOP