Colombo stock exchange daily share trading statistics Summary-06th of October 2023

MARKET STATISTICS AS OF OCT 6, 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 (%)
10/6/2023	ACCESS ENGINEERING PLC	AEL.N0000	1077204	46	19.1	19	19.2	19	19	-0.1	-0.52
10/6/2023	ACL CABLES PLC	ACL.N0000	43225	64	77	77.5	77.8	75.6	76.1	-0.9	-1.17
10/6/2023	ACL PLASTICS PLC	APLA.N0000	1	1	380.75	393.5	393.5	393.5	380.75	0	0
10/6/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	2030	3	6.4	6.4	6.4	6.3	6.3	-0.1	-1.56
10/6/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10206	44	31	32	32.8	31	32.2	1.2	3.87
10/6/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	30395	23	9	9	9	8.9	9	0	0
10/6/2023	AGSTAR PLC	AGST.N0000	118627	41	9.9	10	10	9.8	9.9	0	0
10/6/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	38139	29	77.4	73.7	78	73.7	74	-3.4	-4.39
10/6/2023	AITKEN SPENCE PLC	SPEN.N0000	4160	18	132.5	133.25	133.5	130.5	132.75	0.25	0.19
10/6/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	17111	47	82.8	83.7	83.7	81.6	82	-0.8	-0.97
10/6/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	7888	16	35	34	36	34	35.1	0.1	0.29
10/6/2023	ALUMEX PLC	ALUM.N0000	35231	28	9.5	9.7	9.7	9.3	9.4	-0.1	-1.05
10/6/2023	AMANA BANK PLC	ABL.N0000	561517	52	2.3	2.4	2.4	2.3	2.3	0	0
10/6/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	10	1	28.2	32	32	32	28.2	0	0
10/6/2023	AMANA TAKAFUL PLC	ATL.N0000	600	2	12	12.5	12.5	12	12	0	0
10/6/2023	AMBEON CAPITAL PLC	TAP.N0000	61630	24	8.9	9.1	9.1	8.8	8.9	0	0
10/6/2023	AMBEON HOLDINGS PLC	GREG.N0000	5758	14	36	36	36.3	35.9	35.9	-0.1	-0.28
10/6/2023	ARPICO INSURANCE PLC	AINS.N0000	1	1	25.9	23.6	23.6	23.6	25.9	0	0
10/6/2023	ASIA ASSET FINANCE PLC	AAF.N0000	10662	12	13.8	13.9	13.9	13.5	13.6	-0.2	-1.45
10/6/2023	ASIA CAPITAL PLC	ACAP.N0000	519	5	4	4.1	4.1	3.9	4	0	0
10/6/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	341456	47	4.3	4.3	4.3	4	4.2	-0.1	-2.33
10/6/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	13357	16	63	62.7	63	62	62	-1	-1.59
10/6/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	206	5	27	27	27	26.8	27	0	0
10/6/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1741	7	13.2	13.2	13.5	13.2	13.2	0	0
10/6/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	168959	43	12.8	12.9	13.1	12.6	12.6	-0.2	-1.56
10/6/2023	B P P L HOLDINGS PLC	BPPL.N0000	100	2	20.1	20.9	20.9	20.5	20.5	0.4	1.99
10/6/2023	BAIRAHA FARMS PLC	BFL.N0000	73518	26	193.25	191	192	187.5	190	-3.25	-1.68
10/6/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	965	6	57.1	57.1	59	57.1	57.1	0	0
10/6/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	8	1	12.4	12	12	12	12.4	0	0
10/6/2023	BERUWALA RESORTS PLC	BERU.N0000	53825	32	1.5	1.3	1.5	1.3	1.4	-0.1	-6.67
10/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	62534	35	0.4	0.5	0.5	0.5	0.5	0.1	25
10/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	183438	22	0.2	0.3	0.3	0.2	0.3	0.1	50
10/6/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1040	8	50.3	50.3	52	50.3	52	1.7	3.38
10/6/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	33	2	41	40.8	40.8	40.8	41	0	0
10/6/2023	BROWN & COMPANY PLC	BRWN.N0000	4275	24	115	115.75	117	115	115.25	0.25	0.22
10/6/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5	1	15	15	15	15	15	0	0
10/6/2023	BROWNS INVESTMENTS PLC	BIL.N0000	727672	118	5.5	5.5	5.6	5.4	5.5	0	0
10/6/2023	C I C HOLDINGS PLC	CIC.N0000	306023	65	73.5	73.3	74.5	73.3	73.5	0	0
10/6/2023	C I C HOLDINGS PLC	CIC.X0000	170541	46	55	55	56.3	54.8	55	0	0
10/6/2023	C M HOLDINGS PLC	COLO.N0000	406	3	85.5	86	86	83	83	-2.5	-2.92
10/6/2023	C T HOLDINGS PLC	CTHR.N0000	30	2	230	230.25	230.25	230	230	0	0
10/6/2023	C. W. MACKIE PLC	CWM.N0000	1278	6	92.1	92	93.7	92	93.5	1.4	1.52
10/6/2023	CAPITAL ALLIANCE PLC	CALT.N0000	188155	390	69.8	70.9	70.9	67	67.2	-2.6	-3.72
10/6/2023	CARGILLS (CEYLON) PLC	CARG.N0000	19	8	345.25	352	352	346.5	345.25	0	0
10/6/2023	CARSON CUMBERBATCH PLC	CARS.N0000	38	3	250	255	255	255	250	0	0
10/6/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1016	15	116.75	118	118	116	116	-0.75	-0.64
10/6/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	3250	20	97.6	97.4	99.7	97.2	97.6	0	0
10/6/2023	CEYLINCO INSURANCE PLC	CINS.X0000	13850	58	820.75	831.75	831.75	820	820.25	-0.5	-0.06
10/6/2023	CEYLON COLD STORES PLC	CCS.N0000	16291	26	48.5	48	48.4	47.5	47.5	-1	-2.06
10/6/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	23229	23	161	160.5	160.5	159	159.75	-1.25	-0.78
10/6/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	322	3	97.3	97	97	97	97	-0.3	-0.31
10/6/2023	CEYLON HOSPITALS PLC	CHL.N0000	256	6	126	127	127.5	126.25	127	1	0.79
10/6/2023	CEYLON HOSPITALS PLC	CHL.X0000	79	2	102	102	106	102	102	0	0
10/6/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	2797	7	21.4	21.9	21.9	21.4	21.4	0	0
10/6/2023	CEYLON INVESTMENT PLC	CINV.N0000	11547	19	49.3	49.3	50.9	49	49.9	0.6	1.22
10/6/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	5706	13	4.6	4.6	4.6	4.5	4.6	0	0
10/6/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	935	21	1000.75	1000.5	1020	1000.5	1013.75	13	1.3
10/6/2023	CHEMANEX PLC	CHMX.N0000	1	1	89.4	81	81	81	89.4	0	0
10/6/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	28526	46	91.8	91.2	91.9	91.2	91.6	-0.2	-0.22
10/6/2023	CHRISSWORLD PLC	CWL.N0000	27100	4	10.6	11	11	10.6	11	0.4	3.77
10/6/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	6652	30	185.25	196.75	200	196.75	200	14.75	7.96
10/6/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2108	15	76.9	76	80	76	79	2.1	2.73
10/6/2023	CITRUS LEISURE PLC	REEF.N0000	183	2	6.9	6.9	6.9	6.9	6.9	0	0
10/6/2023	Co-operative Insurance Company PLC	COOP.N0000	214695	23	2.9	3	3	2.8	2.8	-0.1	-3.45
10/6/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	16	2	50	48.8	48.8	48.8	50	0	0
10/6/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	469	10	60	60.9	60.9	57	58.4	-1.6	-2.67
10/6/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	480	4	69.5	70.5	70.5	66.2	66.2	-3.3	-4.75
10/6/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	355	5	19.2	19.9	19.9	19.7	19.8	0.6	3.13
10/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	160	5	76.8	76	76	76	76	-0.8	-1.04
10/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	24331	77	87.2	88	88	86.1	86.8	-0.4	-0.46
10/6/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	62849	48	33.2	33.9	33.9	32.5	32.5	-0.7	-2.11
10/6/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	85	3	113	116.75	116.75	116.75	113	0	0
10/6/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1864	5	24.8	24.5	24.5	24.4	24.4	-0.4	-1.61
10/6/2023	DFCC BANK PLC	DFCC.N0000	46338	72	85.4	84.9	85	80	83	-2.4	-2.81
10/6/2023	DIALOG AXIATA PLC	DIAL.N0000	12167	28	10.8	10.9	11	10.8	10.8	0	0
10/6/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	13	3	582.25	585	585	580	582.25	0	0
10/6/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	57	6	1025	1024.75	1024.75	1015	1025	0	0
10/6/2023	DIPPED PRODUCTS PLC	DIPD.N0000	349990	148	32.1	32.2	32.6	32	32.3	0.2	0.62
10/6/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	374972	82	26.9	26.7	27	26.3	26.4	-0.5	-1.86
10/6/2023	E - CHANNELLING PLC	ECL.N0000	459877	293	16	16.4	17.3	16.2	16.3	0.3	1.88
10/6/2023	E M L CONSULTANTS PLC	EML.N0000	63878	11	3.9	4	4	3.9	3.9	0	0
10/6/2023	EAST WEST PROPERTIES PLC	EAST.N0000	150	2	8	8	8	7.9	7.9	-0.1	-1.25
10/6/2023	EASTERN MERCHANTS PLC	EMER.N0000	1	1	7.7	8	8	8	7.7	0	0
10/6/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	237890	132	11.5	11.5	11.6	11	11.2	-0.3	-2.61
10/6/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1150	11	86.9	87	87	86.4	86.4	-0.5	-0.58
10/6/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	14349	22	13.2	13.2	13.4	13.2	13.2	0	0
10/6/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	87607	170	130	130	130.75	129.5	130	0	0
10/6/2023	EXTERMINATORS PLC	EXT.N0000	95034	11	8.3	8.4	8.4	8.1	8.1	-0.2	-2.41
10/6/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	159619	144	47.2	47.4	47.4	45	45.5	-1.7	-3.6
10/6/2023	First Capital Treasuries PLC	FCT.N0000	117053	72	37.1	37.8	37.8	36.7	37.2	0.1	0.27
10/6/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	58656	44	17.7	17.7	18.1	16.8	17.3	-0.4	-2.26
10/6/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10841	27	32.1	31.1	33.3	31	33	0.9	2.8
10/6/2023	GESTETNER OF CEYLON PLC	GEST.N0000	10	1	104.25	94.6	94.6	94.6	104.25	0	0
10/6/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	900	7	36.2	36.2	36.2	36	36	-0.2	-0.55
10/6/2023	HATTON NATIONAL BANK PLC	HNB.X0000	22091	50	140.75	140.5	145.25	130.25	135.5	-5.25	-3.73
10/6/2023	HATTON NATIONAL BANK PLC	HNB.N0000	209737	78	165	165	165	163	163.25	-1.75	-1.06
10/6/2023	HATTON PLANTATIONS PLC	HPL.N0000	1011	4	26.5	28	28	28	28	1.5	5.66
10/6/2023	HAYCARB PLC	HAYC.N0000	13198	69	68.7	68.5	68.8	68	68.1	-0.6	-0.87
10/6/2023	HAYLEYS FABRIC PLC	MGT.N0000	243803	77	48.1	47.7	47.8	47.2	47.5	-0.6	-1.25
10/6/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2167	2	57.5	59	59	59	59	1.5	2.61
10/6/2023	HAYLEYS LEISURE PLC	CONN.N0000	2638	12	24.9	25	25	24.5	24.6	-0.3	-1.2
10/6/2023	HAYLEYS PLC	HAYL.N0000	186354	92	89.5	89.5	90	89	89.5	0	0
10/6/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	62007	35	6.4	6.4	6.4	6.2	6.2	-0.2	-3.13
10/6/2023	HEMAS HOLDINGS PLC	HHL.N0000	13860	24	77.2	76.8	76.8	76.5	76.7	-0.5	-0.65
10/6/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2744	7	5.5	5.7	5.7	5.5	5.5	0	0
10/6/2023	HNB ASSURANCE PLC	HASU.N0000	14	4	54.2	55.7	55.7	55.4	54.2	0	0
10/6/2023	HNB FINANCE PLC	HNBF.N0000	315128	137	5.2	5.6	5.6	5.1	5.1	-0.1	-1.92
10/6/2023	HNB FINANCE PLC	HNBF.X0000	201	2	5.3	5.5	5.5	5.4	5.4	0.1	1.89
10/6/2023	HORANA PLANTATIONS PLC	HOPL.N0000	167	4	43.5	44.1	44.1	43.4	43.4	-0.1	-0.23
10/6/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	15069	30	44.5	44.6	44.6	40.5	40.9	-3.6	-8.09
10/6/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1002	9	30.7	32.7	32.7	32.6	32.6	1.9	6.19
10/6/2023	hSenid Business Solutions PLC	HBS.N0000	502	3	12.4	12.3	12.4	12.3	12.3	-0.1	-0.81
10/6/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	720	682	682	682	720	0	0
10/6/2023	HVA FOODS PLC	HVA.N0000	2000	3	4	4	4	4	4	0	0
10/6/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	196683	18	0.3	0.3	0.3	0.2	0.3	0	0
10/6/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	14315	20	45.8	45.2	45.5	44	45	-0.8	-1.75
10/6/2023	JAT HOLDINGS PLC	JAT.N0000	179899	40	17.9	17.8	18.1	17.8	18	0.1	0.56
10/6/2023	JETWING SYMPHONY PLC	JETS.N0000	3194	10	10	10.2	10.2	10	10	0	0
10/6/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	486280	93	190.5	191	191	190	190.5	0	0
10/6/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	44713	32	22.8	22.3	22.7	22.3	22.5	-0.3	-1.32
10/6/2023	JOHN KEELLS PLC	JKL.N0000	866	6	67.2	67	69.9	67	69.8	2.6	3.87
10/6/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2112	12	17.8	17.9	18	17.8	17.8	0	0
10/6/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2000	5	7.6	7.6	7.9	7.6	7.6	0	0
10/6/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1371	13	121	121.75	121.75	120	121	0	0
10/6/2023	KELANI CABLES PLC	KCAB.N0000	2	1	286.5	286	286	286	286.5	0	0
10/6/2023	KELANI TYRES PLC	TYRE.N0000	844	12	65.8	66.9	66.9	65.8	65.8	0	0
10/6/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	12726	15	78.1	78.7	78.9	76.9	78.5	0.4	0.51
10/6/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	95096	30	6.8	6.9	6.9	6.8	6.8	0	0
10/6/2023	L O L C HOLDINGS PLC	LOLC.N0000	22296	72	413	415	416	410	410	-3	-0.73
10/6/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	11381	13	19.6	19.8	19.8	19.2	19.2	-0.4	-2.04
10/6/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	117309	35	2.4	2.5	2.5	2.4	2.4	0	0
10/6/2023	LANKA IOC PLC	LIOC.N0000	133439	138	112.5	114	114	112	112	-0.5	-0.44
10/6/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3601	21	163	163.5	165.5	163.5	164.5	1.5	0.92
10/6/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1624	4	12.7	12.5	12.5	12.5	12.5	-0.2	-1.57
10/6/2023	LANKA TILES PLC	TILE.N0000	154784	57	47.5	47.5	48	46.5	46.5	-1	-2.11
10/6/2023	LANKA VENTURES PLC	LVEN.N0000	68	2	38	38.9	39.1	38.9	38	0	0
10/6/2023	LANKA WALLTILE PLC	LWL.N0000	48887	62	47	46.8	47	46.2	46.9	-0.1	-0.21
10/6/2023	LANKEM CEYLON PLC	LCEY.N0000	4156	34	73.7	75.9	76	73	73	-0.7	-0.95
10/6/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	1328	3	23.2	23.4	23.5	23.2	23.5	0.3	1.29
10/6/2023	LAUGFS GAS PLC	LGL.X0000	10	1	22	20.3	20.3	20.3	22	0	0
10/6/2023	LAUGFS GAS PLC	LGL.N0000	1409	12	34	34.8	34.8	32	33.9	-0.1	-0.29
10/6/2023	LAUGFS POWER PLC	LPL.N0000	14	1	8.8	8.5	8.5	8.5	8.8	0	0
10/6/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2431	9	14.5	14.4	14.4	14	14	-0.5	-3.45
10/6/2023	LB FINANCE PLC	LFIN.N0000	8409	18	65.4	65.4	65.9	65	65	-0.4	-0.61
10/6/2023	LION BREWERY (CEYLON) PLC	LION.N0000	9644	40	917.25	925	950	918.25	924.75	7.5	0.82
10/6/2023	LOLC FINANCE PLC	LOFC.N0000	419334	96	5	5	5.1	4.9	4.9	-0.1	-2
10/6/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	210445	47	6.2	6.2	6.3	6	6	-0.2	-3.23
10/6/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3260	18	9.4	9.9	9.9	9.3	9.3	-0.1	-1.06
10/6/2023	LUMINEX PLC	LUMX.N0000	276	4	6.9	7.1	7.1	7.1	7.1	0.2	2.9
10/6/2023	MACKWOODS ENERGY PLC	MEL.N0000	8791	8	2	2.1	2.1	2.1	2.1	0.1	5
10/6/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1057	4	10.3	10.6	10.6	10.6	10.6	0.3	2.91
10/6/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1327	18	27.1	27.1	28.1	27.1	28.1	1	3.69
10/6/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	3110	7	12.8	12.7	13.5	12.6	12.7	-0.1	-0.78
10/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	250	2	54.9	55.6	55.6	55.6	55.6	0.7	1.28
10/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1194	7	31.7	30.9	34.8	30.9	34.8	3.1	9.78
10/6/2023	MARAWILA RESORTS PLC	MARA.N0000	71052	21	3	2.9	3	2.9	2.9	-0.1	-3.33
10/6/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	34154	45	34	34.9	34.9	32	32.2	-1.8	-5.29
10/6/2023	MELSTACORP PLC	MELS.N0000	7441	40	83	83	83.1	82	82.2	-0.8	-0.96
10/6/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	76	2	195.5	200	200	200	195.5	0	0
10/6/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2660	11	4.8	4.9	5	4.7	4.8	0	0
10/6/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1951	1	3.4	3.5	3.5	3.5	3.5	0.1	2.94
10/6/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1339	6	348.25	350	350	347	349.75	1.5	0.43
10/6/2023	NATION LANKA FINANCE PLC	CSF.N0000	1491	4	0.5	0.4	0.5	0.4	0.4	-0.1	-20
10/6/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	15822	40	66.1	65.4	66.9	64.3	64.4	-1.7	-2.57
10/6/2023	NATIONS TRUST BANK PLC	NTB.N0000	50179	62	107	107	107.25	105.25	106.25	-0.75	-0.7
10/6/2023	NATIONS TRUST BANK PLC	NTB.X0000	20	2	107	103.5	103.5	103.5	107	0	0
10/6/2023	ORIENT FINANCE PLC	BFN.N0000	17064	17	8.8	8.9	8.9	8.1	8.3	-0.5	-5.68
10/6/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10656	9	16.5	16.9	16.9	16.2	16.3	-0.2	-1.21
10/6/2023	PALM GARDEN HOTELS PLC	PALM.N0000	53731	39	40.1	40	41.5	40	40	-0.1	-0.25
10/6/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	238991	83	19.5	19.5	19.5	19	19	-0.5	-2.56
10/6/2023	PANASIAN POWER PLC	PAP.N0000	40000	7	3.4	3.4	3.5	3.4	3.4	0	0
10/6/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1649	14	25.2	25.2	26	24.3	25.2	0	0
10/6/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1791	8	25	25	25.1	25	25.1	0.1	0.4
10/6/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	83046	39	10.9	10.9	11	10.8	10.8	-0.1	-0.92
10/6/2023	PGP GLASS CEYLON PLC	GLAS.N0000	199461	33	26.5	26.8	27	26.5	27	0.5	1.89
10/6/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	143786	59	7.8	7.9	8	7.7	7.9	0.1	1.28
10/6/2023	PRINTCARE PLC	CARE.N0000	35	3	50	51.4	51.4	51	50	0	0
10/6/2023	R I L PROPERTY PLC	RIL.N0000	115676	24	6.1	6.2	6.3	6	6	-0.1	-1.64
10/6/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	4542	29	71.4	73	73	70	70.5	-0.9	-1.26
10/6/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	40758	17	7	7.2	7.2	7	7	0	0
10/6/2023	RAMBODA FALLS PLC	RFL.N0000	5	2	27.1	27.1	29.3	27.1	27.1	0	0
10/6/2023	REGNIS (LANKA) PLC	REG.N0000	521	3	47.6	46.9	46.9	46.9	46.9	-0.7	-1.47
10/6/2023	RENUKA AGRI FOODS PLC	RAL.N0000	392846	48	4.6	4.6	4.7	4.6	4.6	0	0
10/6/2023	RENUKA FOODS PLC	COCO.N0000	501	2	18.3	18.2	18.5	18.2	18.5	0.2	1.09
10/6/2023	RENUKA FOODS PLC	COCO.X0000	686	3	15.2	15.2	15.2	15.2	15.2	0	0
10/6/2023	RENUKA HOLDINGS PLC	RHL.N0000	408	4	14.3	14.4	14.4	14.3	14.3	0	0
10/6/2023	RENUKA HOLDINGS PLC	RHL.X0000	540	2	10.8	11	11	10.8	11	0.2	1.85
10/6/2023	RENUKA HOTELS PLC	RCH.N0000	3262	25	84.9	80.5	84.9	80	80.3	-4.6	-5.42
10/6/2023	RESUS ENERGY PLC	HPWR.N0000	20429	12	15.8	15.9	16	15.5	15.6	-0.2	-1.27
10/6/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	16102	37	21.1	21.3	21.3	20.7	20.8	-0.3	-1.42
10/6/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	590	17	525.25	543	543	525	525	-0.25	-0.05
10/6/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	165086	99	29.6	29.9	30	29.4	29.6	0	0
10/6/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	130	4	28.4	28.3	28.5	28.3	28.4	0	0
10/6/2023	SAMPATH BANK PLC	SAMP.N0000	233681	137	67	67.2	67.5	66.7	66.8	-0.2	-0.3
10/6/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	100	2	161	160	160	160	160	-1	-0.62
10/6/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1074	11	34.3	34.5	34.5	34	34.3	0	0
10/6/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	1	190	186	186	186	190	0	0
10/6/2023	SERENDIB HOTELS PLC	SHOT.X0000	21205	15	10.2	10.3	10.3	9.7	10.1	-0.1	-0.98
10/6/2023	SERENDIB HOTELS PLC	SHOT.N0000	21009	11	13.5	13.5	13.5	13.1	13.1	-0.4	-2.96
10/6/2023	SEYLAN BANK PLC	SEYB.N0000	3697	10	48.7	49	49	48	48.1	-0.6	-1.23
10/6/2023	SEYLAN BANK PLC	SEYB.X0000	3866	29	37.5	38.5	38.5	36.9	37.2	-0.3	-0.8
10/6/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	6521	5	13.1	13.4	13.7	13.4	13.7	0.6	4.58
10/6/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	290425	30	9.5	10	10	9.3	9.8	0.3	3.16
10/6/2023	SIERRA CABLES PLC	SIRA.N0000	19249	8	11.9	11.1	11.9	11.1	11.8	-0.1	-0.84
10/6/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	35	1	53.7	53.7	53.7	53.7	53.7	0	0
10/6/2023	SINGER (SRI LANKA) PLC	SINS.N0000	24808	29	16.4	16.7	16.7	16.1	16.1	-0.3	-1.83
10/6/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	75	1	12.4	12.3	12.3	12.3	12.4	0	0
10/6/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	9	1	35.8	37.4	37.4	37.4	35.8	0	0
10/6/2023	SINGHE HOSPITALS PLC	SINH.N0000	7	1	2.4	2.3	2.3	2.3	2.4	0	0
10/6/2023	SMB FINANCE PLC	SEMB.X0000	1691809	13	0.2	0.2	0.3	0.2	0.2	0	0
10/6/2023	SMB FINANCE PLC	SEMB.N0000	33350	12	0.7	0.6	0.7	0.6	0.7	0	0
10/6/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	200109	122	10.9	10.9	11.1	10.8	10.8	-0.1	-0.92
10/6/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	766	9	7.2	7.2	7.2	7.1	7.2	0	0
10/6/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	37316	146	70.7	72.3	72.3	70	70.2	-0.5	-0.71
10/6/2023	SRI LANKA TELECOM PLC	SLTL.N0000	355145	749	94	95	99	94	94.4	0.4	0.43
10/6/2023	STANDARD CAPITAL PLC	SING.N0000	40	3	42.8	40	42.7	40	42.8	0	0
10/6/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	21521	20	50.8	51	51.4	51	51.2	0.4	0.79
10/6/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	20946	24	17.9	18	18	17.8	17.8	-0.1	-0.56
10/6/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1300	5	21.4	21.8	21.8	21.6	21.6	0.2	0.93
10/6/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	14743	21	119	118.25	119.5	117.75	119	0	0
10/6/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1050	13	55.8	59	60	59	59	3.2	5.73
10/6/2023	TEEJAY LANKA PLC	TJL.N0000	817833	53	35.1	35	35.4	34.7	35	-0.1	-0.28
10/6/2023	TESS AGRO PLC	TESS.N0000	252850	7	1	1.1	1.1	1	1	0	0
10/6/2023	TESS AGRO PLC	TESS.X0000	410	2	0.8	0.9	0.9	0.8	0.8	0	0
10/6/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	3423	14	34.3	34	34	33.5	33.5	-0.8	-2.33
10/6/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	360	4	30.5	30	30.8	29.9	30.5	0	0
10/6/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	396	10	21.1	21.2	21.5	20.1	21.2	0.1	0.47
10/6/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	212206	27	9.3	9.2	9.5	8.7	9.3	0	0
10/6/2023	THE KINGSBURY PLC	SERV.N0000	198455	34	11.6	11.5	11.8	11.3	11.6	0	0
10/6/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	107964	186	114.5	117	117	112.25	113.75	-0.75	-0.66
10/6/2023	THREE ACRE FARMS PLC	TAFL.N0000	27469	20	224.5	220	227	215	217	-7.5	-3.34
10/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	39994	24	53.9	54	54	52.5	52.6	-1.3	-2.41
10/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	48036	37	45	45	45.7	44.5	44.9	-0.1	-0.22
10/6/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	995	1	49.3	47.9	47.9	47.9	47.9	-1.4	-2.84
10/6/2023	UB FINANCE PLC	UBF.N0000	59033	15	0.8	0.9	0.9	0.8	0.8	0	0
10/6/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2001	5	78.5	77.5	77.5	77.5	77.5	-1	-1.27
10/6/2023	UNION ASSURANCE PLC	UAL.N0000	13407	8	40	40	40	40	40	0	0
10/6/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	128718	39	10.4	10.3	10.5	10.1	10.2	-0.2	-1.92
10/6/2023	UNITED MOTORS LANKA PLC	UML.N0000	1508	5	75.1	73.2	76	73.2	76	0.9	1.2
10/6/2023	VALLIBEL FINANCE PLC	VFIN.N0000	24550	52	34.2	34.8	35.7	33	33.7	-0.5	-1.46
10/6/2023	VALLIBEL ONE PLC	VONE.N0000	25674	63	43.3	43.2	43.3	43	43	-0.3	-0.69
10/6/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	60310	18	6.9	6.9	6.9	6.8	6.8	-0.1	-1.45
10/6/2023	VIDULLANKA PLC	VLL.N0000	88	1	6	6	6	6	6	0	0
10/6/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	2	1	2.9	3	3	3	2.9	0	0
10/6/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	57316	43	74.7	75	75.1	74.1	75	0.3	0.4
10/6/2023	WINDFORCE PLC	WIND.N0000	1153197	30	19	19.2	19.2	18.6	18.6	-0.4	-2.11
10/6/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	438	23	153	160	165.5	160	165	12	7.84

admin

administrator

Leave a Reply Cancel reply

TOP