Colombo stock exchange daily share trading statistics Summary-05th of October 2023

MARKET STATISTICS AS OF OCT 5, 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 (%)
10/5/2023	ABANS ELECTRICALS PLC	ABAN.N0000	18	3	154.75	154.75	154.75	154	154.75	0	0
10/5/2023	ACCESS ENGINEERING PLC	AEL.N0000	260368	51	19	19	19.2	19	19.1	0.1	0.53
10/5/2023	ACL CABLES PLC	ACL.N0000	131019	56	77	77.2	77.8	76.9	77	0	0
10/5/2023	ACL PLASTICS PLC	APLA.N0000	62	6	380.75	390	395	388	380.75	0	0
10/5/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	2	1	6.4	6.6	6.6	6.6	6.4	0	0
10/5/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	58107	63	32	32	32.9	31	31	-1	-3.13
10/5/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	16631	36	9.1	9.2	9.2	8.9	9	-0.1	-1.1
10/5/2023	AGSTAR PLC	AGST.N0000	200208	47	10	10	10.1	9.9	9.9	-0.1	-1
10/5/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	5370	18	77.5	77.4	78.9	74.2	77.4	-0.1	-0.13
10/5/2023	AITKEN SPENCE PLC	SPEN.N0000	1369	8	134	134.5	135	132.5	132.5	-1.5	-1.12
10/5/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	29345	46	83.4	84.6	84.6	82.6	82.8	-0.6	-0.72
10/5/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	16226	28	34.8	34.8	35	34.8	35	0.2	0.57
10/5/2023	ALUMEX PLC	ALUM.N0000	38866	22	9.5	9.4	9.7	9.4	9.5	0	0
10/5/2023	AMANA BANK PLC	ABL.N0000	40571	7	2.4	2.4	2.4	2.3	2.3	-0.1	-4.17
10/5/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	56	3	28.2	32.4	32.4	32	28.2	0	0
10/5/2023	AMBEON CAPITAL PLC	TAP.N0000	81114	51	8.9	9.1	9.1	8.8	8.9	0	0
10/5/2023	AMBEON HOLDINGS PLC	GREG.N0000	780	10	36.2	36.2	36.2	36	36	-0.2	-0.55
10/5/2023	ASIA ASSET FINANCE PLC	AAF.N0000	5040	2	13.2	13.2	13.8	13.2	13.8	0.6	4.55
10/5/2023	ASIA CAPITAL PLC	ACAP.N0000	757	3	4.1	4.1	4.1	4	4	-0.1	-2.44
10/5/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10	1	4.3	4.4	4.4	4.4	4.3	0	0
10/5/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	667846	100	62.1	63	64	62.9	63	0.9	1.45
10/5/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	132176	36	27.8	27.8	27.8	26.9	27	-0.8	-2.88
10/5/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1425	3	13	13.2	13.2	13.2	13.2	0.2	1.54
10/5/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	642032	132	12.3	12.5	13	12.5	12.8	0.5	4.07
10/5/2023	B P P L HOLDINGS PLC	BPPL.N0000	1685	9	20.2	20.7	21.2	20.1	20.1	-0.1	-0.5
10/5/2023	BAIRAHA FARMS PLC	BFL.N0000	1724	11	191.25	196.5	197	191	193.25	2	1.05
10/5/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	118	3	57.1	58.5	58.5	57.1	57.1	0	0
10/5/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	638	9	12.6	12	12.4	11.8	12.4	-0.2	-1.59
10/5/2023	BERUWALA RESORTS PLC	BERU.N0000	23551	22	1.4	1.4	1.5	1.4	1.5	0.1	7.14
10/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	744242	16	0.5	0.5	0.5	0.4	0.4	-0.1	-20
10/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	101004	9	0.2	0.2	0.3	0.2	0.2	0	0
10/5/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5232	28	50.6	52.9	52.9	50	50.3	-0.3	-0.59
10/5/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1600	3	40.5	42.5	42.5	41	41	0.5	1.23
10/5/2023	BROWN & COMPANY PLC	BRWN.N0000	1024	6	118.75	115	118	115	115	-3.75	-3.16
10/5/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	125	1	15	15	15	15	15	0	0
10/5/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1742110	234	5.5	5.5	5.6	5.4	5.5	0	0
10/5/2023	BUKIT DARAH PLC	BUKI.N0000	121	3	399.25	366	400	366	377.25	-22	-5.51
10/5/2023	C I C HOLDINGS PLC	CIC.N0000	1715	7	74.2	74.9	74.9	73.5	73.5	-0.7	-0.94
10/5/2023	C I C HOLDINGS PLC	CIC.X0000	171332	36	56.1	55.5	55.5	55	55	-1.1	-1.96
10/5/2023	C M HOLDINGS PLC	COLO.N0000	446	6	83	83	88	83	85.5	2.5	3.01
10/5/2023	C T HOLDINGS PLC	CTHR.N0000	263	3	230	231	231	230	230	0	0
10/5/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	410	5	23.5	23.5	24	23.5	23.8	0.3	1.28
10/5/2023	C. W. MACKIE PLC	CWM.N0000	282	9	95	94.5	94.9	91	92.1	-2.9	-3.05
10/5/2023	CAPITAL ALLIANCE PLC	CALT.N0000	739536	645	72.8	74.5	74.5	69.5	69.8	-3	-4.12
10/5/2023	CARGILLS (CEYLON) PLC	CARG.N0000	146	8	347	353	354.75	345	345.25	-1.75	-0.5
10/5/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	469	17	53.5	51.1	51.1	51.1	51.1	-2.4	-4.49
10/5/2023	CARSON CUMBERBATCH PLC	CARS.N0000	16559	85	253.75	252.5	252.5	246.25	250	-3.75	-1.48
10/5/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3925	23	119.5	119.5	119.75	116.5	116.75	-2.75	-2.3
10/5/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	15116	22	99	99.7	99.7	97.5	97.6	-1.4	-1.41
10/5/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1	1	820.75	858	858	858	820.75	0	0
10/5/2023	CEYLON COLD STORES PLC	CCS.N0000	1553	8	47.8	48.7	48.8	48.5	48.5	0.7	1.46
10/5/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	16252	30	163.75	161	165	160	161	-2.75	-1.68
10/5/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	30	2	97.3	99.9	99.9	99	97.3	0	0
10/5/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5177	16	21.7	21.7	21.9	21.4	21.4	-0.3	-1.38
10/5/2023	CEYLON INVESTMENT PLC	CINV.N0000	58304	66	50.2	50	53	49	49.3	-0.9	-1.79
10/5/2023	CEYLON PRINTERS PLC	CPRT.N0000	276	22	127	130	145.75	127.75	132.75	5.75	4.53
10/5/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1804	14	4.6	4.6	4.6	4.5	4.6	0	0
10/5/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	156	8	1001	1000	1001	1000	1000.75	-0.25	-0.02
10/5/2023	CHEMANEX PLC	CHMX.N0000	199	3	82	89.4	89.5	89.4	89.4	7.4	9.02
10/5/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	11377	33	91	91.9	91.9	90.5	91.8	0.8	0.88
10/5/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	605	6	77.2	77	77	76.9	76.9	-0.3	-0.39
10/5/2023	CITRUS LEISURE PLC	REEF.N0000	3897	8	6.7	6.7	6.9	6.7	6.9	0.2	2.99
10/5/2023	Co-operative Insurance Company PLC	COOP.N0000	87198	17	2.9	2.9	3	2.9	2.9	0	0
10/5/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	10	1	50	48.8	48.8	48.8	50	0	0
10/5/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	31	4	60	61	61	60	60	0	0
10/5/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	207	3	65.7	70	73	69.5	69.5	3.8	5.78
10/5/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	379	2	103.75	105	105	105	105	1.25	1.2
10/5/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	7150	12	19.9	19.9	20.5	19	19.2	-0.7	-3.52
10/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	69603	87	87.3	87.8	88.8	86.5	87.2	-0.1	-0.11
10/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	6687	23	75.6	75.6	76.9	75.6	76.8	1.2	1.59
10/5/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	30029	27	33.8	34	34.3	33	33.2	-0.6	-1.78
10/5/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1258	7	113	113	116.75	113	113	0	0
10/5/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	432	7	24.5	24.5	24.9	24.5	24.8	0.3	1.22
10/5/2023	DFCC BANK PLC	DFCC.N0000	38982	46	86	86.2	86.7	85	85.4	-0.6	-0.7
10/5/2023	DIALOG AXIATA PLC	DIAL.N0000	4769	21	10.9	10.9	10.9	10.8	10.8	-0.1	-0.92
10/5/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	17	4	582.25	580	585	580	582.25	0	0
10/5/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	99	11	1025	1017	1020	1010	1025	0	0
10/5/2023	DIPPED PRODUCTS PLC	DIPD.N0000	87258	89	32.5	32.3	32.7	31.9	32.1	-0.4	-1.23
10/5/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	228464	45	26.9	26.8	27.4	26.8	26.9	0	0
10/5/2023	DOLPHIN HOTELS PLC	STAF.N0000	2501	6	35	35.5	36.7	35.5	35.6	0.6	1.71
10/5/2023	E - CHANNELLING PLC	ECL.N0000	1038647	514	13.9	14	16.9	14	16	2.1	15.11
10/5/2023	E B CREASY & COMPANY PLC	EBCR.N0000	50	2	22.5	22.8	22.8	22.8	22.5	0	0
10/5/2023	E M L CONSULTANTS PLC	EML.N0000	1191	5	3.9	3.9	4	3.9	3.9	0	0
10/5/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2950	5	8	8	8	8	8	0	0
10/5/2023	EASTERN MERCHANTS PLC	EMER.N0000	22	2	7.7	7.7	8	7.7	7.7	0	0
10/5/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	87317	73	11.6	11.7	11.7	11.5	11.5	-0.1	-0.86
10/5/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1481	30	86.5	87	87	86	86.9	0.4	0.46
10/5/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	22402	49	13.3	13.3	13.4	13.2	13.2	-0.1	-0.75
10/5/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	127345	365	132	132	132.75	129.25	130	-2	-1.52
10/5/2023	EXTERMINATORS PLC	EXT.N0000	110467	71	7.9	8.1	8.5	8	8.3	0.4	5.06
10/5/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	293062	226	47.7	48	48.9	47	47.2	-0.5	-1.05
10/5/2023	First Capital Treasuries PLC	FCT.N0000	287324	185	38.6	39.2	39.5	37	37.1	-1.5	-3.89
10/5/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	8017	25	18.1	18.1	18.4	17.5	17.7	-0.4	-2.21
10/5/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	6826	39	32.4	33	33.8	32	32.1	-0.3	-0.93
10/5/2023	GESTETNER OF CEYLON PLC	GEST.N0000	170	7	102	104.25	104.5	103.5	104.25	2.25	2.21
10/5/2023	HARISCHANDRA MILLS PLC	HARI.N0000	3	2	4000	4000	4000	4000	4000	0	0
10/5/2023	HATTON NATIONAL BANK PLC	HNB.N0000	6188	30	166.25	167.75	167.75	165	165	-1.25	-0.75
10/5/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5313	24	143.75	145.5	145.5	140	140.75	-3	-2.09
10/5/2023	HATTON PLANTATIONS PLC	HPL.N0000	1000	2	26.4	26.6	26.6	26.5	26.5	0.1	0.38
10/5/2023	HAYCARB PLC	HAYC.N0000	8378	36	68	67.7	68.9	67.7	68.7	0.7	1.03
10/5/2023	HAYLEYS FABRIC PLC	MGT.N0000	189411	105	47.1	47.5	48.3	47.5	48.1	1	2.12
10/5/2023	HAYLEYS FIBRE PLC	HEXP.N0000	100	2	57.5	57.5	57.5	57.5	57.5	0	0
10/5/2023	HAYLEYS LEISURE PLC	CONN.N0000	7701	18	25.5	25.5	25.5	24.9	24.9	-0.6	-2.35
10/5/2023	HAYLEYS PLC	HAYL.N0000	191214	132	90.9	91	91.5	89.2	89.5	-1.4	-1.54
10/5/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	63877	29	6.2	6.3	6.4	6.2	6.4	0.2	3.23
10/5/2023	HEMAS HOLDINGS PLC	HHL.N0000	23753	24	77.8	78	78	77	77.2	-0.6	-0.77
10/5/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	48993	16	5.6	5.7	5.7	5.5	5.5	-0.1	-1.79
10/5/2023	HNB ASSURANCE PLC	HASU.N0000	9800	14	55	54.4	55.2	54.2	54.2	-0.8	-1.45
10/5/2023	HNB FINANCE PLC	HNBF.N0000	96992	27	5.3	5.5	5.5	5.1	5.2	-0.1	-1.89
10/5/2023	HNB FINANCE PLC	HNBF.X0000	1	1	5.3	5.5	5.5	5.5	5.3	0	0
10/5/2023	HORANA PLANTATIONS PLC	HOPL.N0000	24524	13	43.9	44.1	44.1	42.7	43.5	-0.4	-0.91
10/5/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2149	15	45.9	45.9	45.9	44.5	44.5	-1.4	-3.05
10/5/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2922	36	32.2	32	32.4	28.9	30.7	-1.5	-4.66
10/5/2023	hSenid Business Solutions PLC	HBS.N0000	27021	15	12.3	12.4	12.4	12.2	12.4	0.1	0.81
10/5/2023	HUNAS HOLDINGS PLC	HUNA.N0000	100	3	27.4	27	27	27	27	-0.4	-1.46
10/5/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	720	673	673	673	720	0	0
10/5/2023	HVA FOODS PLC	HVA.N0000	200	1	4	4	4	4	4	0	0
10/5/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	520684	32	0.3	0.3	0.3	0.2	0.3	0	0
10/5/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	29643	21	46.1	48	48	45.1	45.8	-0.3	-0.65
10/5/2023	JAT HOLDINGS PLC	JAT.N0000	22316	22	18	17.9	18	17.8	17.9	-0.1	-0.56
10/5/2023	JETWING SYMPHONY PLC	JETS.N0000	64677	29	10.3	10.2	10.5	10	10	-0.3	-2.91
10/5/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	604689	110	190	191	191.5	190	190.5	0.5	0.26
10/5/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	25477	19	22.5	23	23	22.5	22.8	0.3	1.33
10/5/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2508	21	7.7	7.8	7.8	7.4	7.6	-0.1	-1.3
10/5/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	30	3	121	126	126	122	121	0	0
10/5/2023	KELANI CABLES PLC	KCAB.N0000	187	10	288	289	289	281.5	286.5	-1.5	-0.52
10/5/2023	KELANI TYRES PLC	TYRE.N0000	2003	17	66.4	66.5	66.5	65.6	65.8	-0.6	-0.9
10/5/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	5863	21	77	78	78.9	78	78.1	1.1	1.43
10/5/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	5	1	25	22.7	22.7	22.7	25	0	0
10/5/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	181479	65	6.8	7	7	6.7	6.8	0	0
10/5/2023	L O L C HOLDINGS PLC	LOLC.N0000	10743	67	417.75	419	425	410.25	413	-4.75	-1.14
10/5/2023	L V L ENERGY FUND PLC	LVEF.N0000	757	6	6.1	6.1	6.1	5.9	5.9	-0.2	-3.28
10/5/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	13648	31	19.6	19	19.9	19	19.6	0	0
10/5/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	71	12	2.4	2.5	2.5	2.4	2.4	0	0
10/5/2023	LANKA IOC PLC	LIOC.N0000	80658	136	113	114	114.5	112.25	112.5	-0.5	-0.44
10/5/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	22873	41	160.25	162.5	164.25	160	163	2.75	1.72
10/5/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	72532	39	12	12.4	13.1	12.4	12.7	0.7	5.83
10/5/2023	LANKA TILES PLC	TILE.N0000	1221	12	46.9	47.8	47.8	46.6	47.5	0.6	1.28
10/5/2023	LANKA WALLTILE PLC	LWL.N0000	40899	44	46.8	46.8	47	46.8	47	0.2	0.43
10/5/2023	LANKEM CEYLON PLC	LCEY.N0000	36959	73	74.8	74.2	74.8	73	73.7	-1.1	-1.47
10/5/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	43521	36	23.3	23.5	24	23	23.2	-0.1	-0.43
10/5/2023	LAUGFS GAS PLC	LGL.X0000	63139	18	22	22	22.3	22	22	0	0
10/5/2023	LAUGFS GAS PLC	LGL.N0000	2632	8	31.6	34	34.9	33.9	34	2.4	7.59
10/5/2023	LAUGFS POWER PLC	LPL.N0000	250	5	8.7	8.8	8.8	8.8	8.8	0.1	1.15
10/5/2023	LAXAPANA BATTERIES PLC	LITE.N0000	141	2	14.1	14.5	14.5	14.4	14.5	0.4	2.84
10/5/2023	LB FINANCE PLC	LFIN.N0000	3447	11	65.4	65.9	66	65.4	65.4	0	0
10/5/2023	LEE HEDGES PLC	SHAW.N0000	634	12	82	83.3	84.9	80.5	84.7	2.7	3.29
10/5/2023	LION BREWERY (CEYLON) PLC	LION.N0000	55	6	917.25	917.25	918.25	917.25	917.25	0	0
10/5/2023	LOLC FINANCE PLC	LOFC.N0000	934341	156	5	5.1	5.1	4.9	5	0	0
10/5/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	811	7	6.3	6.6	6.6	6.2	6.2	-0.1	-1.59
10/5/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	17716	18	9.5	9.4	9.9	9.3	9.4	-0.1	-1.05
10/5/2023	LUMINEX PLC	LUMX.N0000	22501	9	6.8	7.1	7.1	6.9	6.9	0.1	1.47
10/5/2023	MACKWOODS ENERGY PLC	MEL.N0000	25970	6	2	2	2.1	2	2	0	0
10/5/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	5800	8	10.4	10.4	10.4	10.2	10.3	-0.1	-0.96
10/5/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1562	20	28.5	28	28.5	26.3	27.1	-1.4	-4.91
10/5/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	11354	11	12.9	12.8	12.8	12.8	12.8	-0.1	-0.78
10/5/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1950	7	55.3	51	55.7	51	54.9	-0.4	-0.72
10/5/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2550	18	35	32.8	34.9	30.7	31.7	-3.3	-9.43
10/5/2023	MARAWILA RESORTS PLC	MARA.N0000	256326	31	3	2.9	3.1	2.9	3	0	0
10/5/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3086	18	34.7	34.8	34.9	34	34	-0.7	-2.02
10/5/2023	MELSTACORP PLC	MELS.N0000	27537	23	83.3	83	85	82.3	83	-0.3	-0.36
10/5/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	10	5	195.5	195.25	195.25	195	195.5	0	0
10/5/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2461	6	4.8	5	5	4.8	4.8	0	0
10/5/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	20165	17	3.6	3.4	3.4	3.4	3.4	-0.2	-5.56
10/5/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	31000	3	1.1	1.1	1.1	1.1	1.1	0	0
10/5/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1538	19	350	350	363	346.5	348.25	-1.75	-0.5
10/5/2023	NATION LANKA FINANCE PLC	CSF.N0000	1001	2	0.5	0.4	0.5	0.4	0.5	0	0
10/5/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	45888	85	64.9	66	67.5	65.5	66.1	1.2	1.85
10/5/2023	NATIONS TRUST BANK PLC	NTB.N0000	44530	61	105.75	107.5	109.5	107	107	1.25	1.18
10/5/2023	ODEL PLC	ODEL.N0000	352	3	15.1	15.1	15.1	15.1	15.1	0	0
10/5/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	100	1	28.6	30.5	30.5	30.5	30.5	1.9	6.64
10/5/2023	ORIENT FINANCE PLC	BFN.N0000	59361	14	9.2	9.1	9.1	8.8	8.8	-0.4	-4.35
10/5/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	220115	13	16.5	16.8	16.9	16.5	16.5	0	0
10/5/2023	PALM GARDEN HOTELS PLC	PALM.N0000	12403	28	40	40	41.5	40	40.1	0.1	0.25
10/5/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	322154	111	19.5	19.8	19.8	19.3	19.5	0	0
10/5/2023	PANASIAN POWER PLC	PAP.N0000	200500	8	3.4	3.4	3.4	3.4	3.4	0	0
10/5/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	6917	10	25.2	26	26	25.2	25.2	0	0
10/5/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	28582	34	25	25.7	26.6	25	25	0	0
10/5/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1235690	86	11.1	11.3	11.4	10.8	10.9	-0.2	-1.8
10/5/2023	PGP GLASS CEYLON PLC	GLAS.N0000	859978	60	26.1	27	27	26.5	26.5	0.4	1.53
10/5/2023	PMF FINANCE PLC	PMB.N0000	3964	8	4.8	4.7	4.8	4.6	4.7	-0.1	-2.08
10/5/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	516335	131	7.8	7.9	7.9	7.7	7.8	0	0
10/5/2023	PRINTCARE PLC	CARE.N0000	3167	23	50.5	50.1	50.1	50	50	-0.5	-0.99
10/5/2023	R I L PROPERTY PLC	RIL.N0000	168817	26	6.2	6.1	6.3	6.1	6.1	-0.1	-1.61
10/5/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1153	8	75	77.2	77.2	71.3	71.4	-3.6	-4.8
10/5/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	38053	12	7.3	7.2	7.3	7	7	-0.3	-4.11
10/5/2023	RAMBODA FALLS PLC	RFL.N0000	34	6	27.1	29.4	29.4	27.2	27.1	0	0
10/5/2023	RENUKA AGRI FOODS PLC	RAL.N0000	310155	64	4.7	4.6	4.7	4.6	4.6	-0.1	-2.13
10/5/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	3	1	380	380	380	380	380	0	0
10/5/2023	RENUKA FOODS PLC	COCO.N0000	33684	9	18.4	18.5	18.5	18.3	18.3	-0.1	-0.54
10/5/2023	RENUKA FOODS PLC	COCO.X0000	773	3	15.5	15.2	15.2	15.2	15.2	-0.3	-1.94
10/5/2023	RENUKA HOLDINGS PLC	RHL.X0000	1105	2	11.2	10.8	10.8	10.8	10.8	-0.4	-3.57
10/5/2023	RENUKA HOLDINGS PLC	RHL.N0000	2223	3	14.3	14.3	14.4	14.3	14.3	0	0
10/5/2023	RENUKA HOTELS PLC	RCH.N0000	100	6	80	83.9	85	83.9	84.9	4.9	6.13
10/5/2023	RESUS ENERGY PLC	HPWR.N0000	1070	4	15.8	15.9	15.9	15.8	15.8	0	0
10/5/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	16942	16	21.1	21.4	21.4	21	21.1	0	0
10/5/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	166	14	524.25	548.5	548.5	525	525.25	1	0.19
10/5/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	120704	108	29.7	29.9	30.1	29.5	29.6	-0.1	-0.34
10/5/2023	SAMPATH BANK PLC	SAMP.N0000	480185	223	67.4	67.5	67.9	66.5	67	-0.4	-0.59
10/5/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	1	1	161	162	162	162	161	0	0
10/5/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2955	20	34.2	34.5	34.5	34	34.3	0.1	0.29
10/5/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	20	4	12.7	12.7	12.8	12.7	12.7	0	0
10/5/2023	SERENDIB HOTELS PLC	SHOT.X0000	1539	5	10.2	10.2	10.2	10.2	10.2	0	0
10/5/2023	SERENDIB HOTELS PLC	SHOT.N0000	5098	10	13.5	13.7	13.7	13.5	13.5	0	0
10/5/2023	SERENDIB LAND PLC	SLND.N0000	279	9	1434	1321	1321	1300	1300	-134	-9.34
10/5/2023	SEYLAN BANK PLC	SEYB.N0000	5292	15	50.3	49.5	49.9	48.6	48.7	-1.6	-3.18
10/5/2023	SEYLAN BANK PLC	SEYB.X0000	79201	27	38.6	38.8	38.9	37.5	37.5	-1.1	-2.85
10/5/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	15020	20	13.1	13.2	13.2	13.1	13.1	0	0
10/5/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	512704	43	9.7	10	10	9.5	9.5	-0.2	-2.06
10/5/2023	SIERRA CABLES PLC	SIRA.N0000	2904	5	11.8	11.8	12	11.8	11.9	0.1	0.85
10/5/2023	SINGER (SRI LANKA) PLC	SINS.N0000	195112	25	16.1	16.5	16.6	16.4	16.4	0.3	1.86
10/5/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1450	4	12.4	12.4	12.4	12.4	12.4	0	0
10/5/2023	SMB FINANCE PLC	SEMB.N0000	225113	16	0.7	0.6	0.7	0.6	0.7	0	0
10/5/2023	SMB FINANCE PLC	SEMB.X0000	76493	8	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/5/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	375912	154	11	11.3	11.3	10.8	10.9	-0.1	-0.91
10/5/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	166106	147	71.7	72.5	72.5	70.4	70.7	-1	-1.39
10/5/2023	SRI LANKA TELECOM PLC	SLTL.N0000	590779	1054	83	84	96.4	84	94	11	13.25
10/5/2023	STANDARD CAPITAL PLC	SING.N0000	165	4	45	42	43.5	42	42.8	-2.2	-4.89
10/5/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	31583	31	51.5	51	51.5	50.6	50.8	-0.7	-1.36
10/5/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	27772	21	18	18	18	17.9	17.9	-0.1	-0.56
10/5/2023	TAL LANKA HOTELS PLC	TAJ.N0000	3632	7	21.6	21.5	21.5	21.1	21.4	-0.2	-0.93
10/5/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	6675	59	118.5	119	119.5	117.5	119	0.5	0.42
10/5/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	10	2	55.8	59.7	59.7	59.7	55.8	0	0
10/5/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1236	5	47	46	47.5	46	46	-1	-2.13
10/5/2023	TEEJAY LANKA PLC	TJL.N0000	169681	30	35.4	35.5	35.8	35	35.1	-0.3	-0.85
10/5/2023	TESS AGRO PLC	TESS.N0000	152600	5	1.1	1.1	1.1	1	1	-0.1	-9.09
10/5/2023	TESS AGRO PLC	TESS.X0000	1796	5	0.8	0.9	0.9	0.8	0.8	0	0
10/5/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2910	9	34	35	35	34	34.3	0.3	0.88
10/5/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	2	2	30.5	30.9	30.9	30.8	30.5	0	0
10/5/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	15228	39	20.5	19.6	21.9	19.6	21.1	0.6	2.93
10/5/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	47681	8	9	9.1	9.5	9.1	9.3	0.3	3.33
10/5/2023	THE KINGSBURY PLC	SERV.N0000	222967	34	11.6	11.9	11.9	11.5	11.6	0	0
10/5/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	147795	364	105	105	117	105	114.5	9.5	9.05
10/5/2023	THREE ACRE FARMS PLC	TAFL.N0000	18185	26	220.5	228	228	220	224.5	4	1.81
10/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	11744	45	46	46	46.2	45	45	-1	-2.17
10/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	58294	38	54.5	53.6	54.7	53.6	53.9	-0.6	-1.1
10/5/2023	UB FINANCE PLC	UBF.N0000	465881	32	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
10/5/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	6	1	78.5	78.6	78.6	78.6	78.5	0	0
10/5/2023	UNION ASSURANCE PLC	UAL.N0000	101004	16	40	40	41	40	40	0	0
10/5/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	13726	14	10.4	10.3	10.5	10.3	10.4	0	0
10/5/2023	UNITED MOTORS LANKA PLC	UML.N0000	1694	17	75.1	73.5	76	73.5	75.1	0	0
10/5/2023	VALLIBEL FINANCE PLC	VFIN.N0000	12000	66	34.6	34.1	36.4	33.8	34.2	-0.4	-1.16
10/5/2023	VALLIBEL ONE PLC	VONE.N0000	149280	50	43.6	43.7	43.9	43	43.3	-0.3	-0.69
10/5/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	26169	16	6.9	6.9	7	6.8	6.9	0	0
10/5/2023	VIDULLANKA PLC	VLL.X0000	1150	6	4.4	4.4	4.4	4.4	4.4	0	0
10/5/2023	VIDULLANKA PLC	VLL.N0000	2440	2	6.1	6.1	6.1	6	6	-0.1	-1.64
10/5/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	17212	12	2.9	2.9	3	2.9	2.9	0	0
10/5/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	5522	41	74.3	74.3	75	74.3	74.7	0.4	0.54
10/5/2023	WINDFORCE PLC	WIND.N0000	155676	15	18.5	18.5	19	18.5	19	0.5	2.7
10/5/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	3	2	153	160	160	160	153	0	0

admin

administrator

Leave a Reply Cancel reply

Commemorative Stamp Honoring Sahasrabhisheka Waidhyashuri Deshabandu Dr. Victor Hettigoda: A Legacy of Dedication to Indigenous Medicine

14 September 2024

Commemorative Stamp Honoring Sahasrabhisheka Waidhyashuri Deshabandu Dr. Victor Hettigoda: A Legacy of Dedication to Indigenous Medicine

Sri Lanka Post honored the late Sahasrabhisheka Waidhyashuri Deshabandu Dr. Victor Hettigoda, the visionary founder of the Hettigoda Group, with the launch of a commemorative stamp on his birth anniversary… [...]

Tiesh Jewellery Shines at Galle Fort Hotel

13 September 2024

Tiesh Jewellery Shines at Galle Fort Hotel

Tiesh Jewellery, The Ropewalk, and Fig & Maple come together for an exclusive showcase of luxury, art, and fine dining In an exquisite blend of luxury, culinary mastery, and timeless… [...]

TOP