Colombo stock exchange daily share trading statistics Summary-07th of August

MARKET STATISTICS AS OF AUG 7, 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 (%)
8/7/2023	ABANS ELECTRICALS PLC	ABAN.N0000	250	5	153.5	154	155	151	154.25	0.75	0.49
8/7/2023	ABANS FINANCE PLC	AFSL.N0000	430	6	24.2	23.7	23.7	23	23.3	-0.9	-3.72
8/7/2023	ACCESS ENGINEERING PLC	AEL.N0000	553375	102	17.8	17.8	18	17.7	17.7	-0.1	-0.56
8/7/2023	ACL CABLES PLC	ACL.N0000	500432	350	78.4	78.4	78.4	75.5	76.7	-1.7	-2.17
8/7/2023	ACL PLASTICS PLC	APLA.N0000	3312	44	424.25	429.75	429.75	417.5	418	-6.25	-1.47
8/7/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	268704	46	6.9	6.7	7.1	6.6	7	0.1	1.45
8/7/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	30113	70	37.7	38	38	36	36.3	-1.4	-3.71
8/7/2023	AGSTAR PLC	AGST.N0000	484902	102	10.8	10.8	11	10.6	10.8	0	0
8/7/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	180458	37	74.9	73.6	75	73.6	74	-0.9	-1.2
8/7/2023	AITKEN SPENCE PLC	SPEN.N0000	5983	18	149.25	148	149.75	144	149	-0.25	-0.17
8/7/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	44485	82	89.9	90	92.3	88.3	90.7	0.8	0.89
8/7/2023	ALUMEX PLC	ALUM.N0000	273753	137	9.2	9.2	9.2	8.8	8.9	-0.3	-3.26
8/7/2023	AMANA BANK PLC	ABL.N0000	620979	62	2.5	2.5	2.5	2.4	2.4	-0.1	-4
8/7/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	200	4	30.6	30.6	30.6	30.6	30.6	0	0
8/7/2023	AMBEON CAPITAL PLC	TAP.N0000	139507	59	9.8	9.9	10	9.7	9.8	0	0
8/7/2023	AMBEON HOLDINGS PLC	GREG.N0000	556	5	36.8	37.2	37.2	36.1	36.2	-0.6	-1.63
8/7/2023	ARPICO INSURANCE PLC	AINS.N0000	17286	33	22	21.9	23.5	21.2	23.4	1.4	6.36
8/7/2023	ASIA ASSET FINANCE PLC	AAF.N0000	308466	25	13.2	13.2	13.7	13	13.5	0.3	2.27
8/7/2023	ASIA CAPITAL PLC	ACAP.N0000	12478	14	4	4	4	3.9	4	0	0
8/7/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	344861	67	4.3	4.4	4.5	4.3	4.5	0.2	4.65
8/7/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	123788	74	48	47	50	47	49.9	1.9	3.96
8/7/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	24831	53	25	25.6	26.2	25	26	1	4
8/7/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	36433	22	13.2	13.2	13.4	13.2	13.2	0	0
8/7/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	296156	87	10.6	10.5	11.1	10.2	10.9	0.3	2.83
8/7/2023	B P P L HOLDINGS PLC	BPPL.N0000	15553	14	23.4	23.2	23.3	23	23.2	-0.2	-0.85
8/7/2023	BAIRAHA FARMS PLC	BFL.N0000	70092	105	160	157	162.5	157	160	0	0
8/7/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	7598	30	64.2	67.1	67.4	65	66.7	2.5	3.89
8/7/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	6120	22	12	11.8	12.5	10.7	11	-1	-8.33
8/7/2023	BERUWALA RESORTS PLC	BERU.N0000	268513	20	1.4	1.4	1.5	1.4	1.4	0	0
8/7/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	2473614	47	0.4	0.5	0.5	0.4	0.5	0.1	25
8/7/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	112555	10	0.4	0.4	0.4	0.3	0.3	-0.1	-25
8/7/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5966	58	56.7	56.6	57.8	55	55.6	-1.1	-1.94
8/7/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	352	5	48.2	50	50.2	50	50	1.8	3.73
8/7/2023	BROWN & COMPANY PLC	BRWN.N0000	53695	83	145.25	142.25	144.5	139	140.25	-5	-3.44
8/7/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	21418	25	15.6	15.3	15.6	14.5	14.8	-0.8	-5.13
8/7/2023	BROWNS INVESTMENTS PLC	BIL.N0000	9074044	457	6.6	6.6	6.7	6.5	6.5	-0.1	-1.52
8/7/2023	BUKIT DARAH PLC	BUKI.N0000	23	5	420.25	415	418	412	420.25	0	0
8/7/2023	C I C HOLDINGS PLC	CIC.X0000	1246500	332	54.2	54.5	56.6	54.2	56.2	2	3.69
8/7/2023	C I C HOLDINGS PLC	CIC.N0000	168150	99	69.4	70.4	72	69.6	71.8	2.4	3.46
8/7/2023	C M HOLDINGS PLC	COLO.N0000	2094	29	90.1	91.8	92	88.1	90.8	0.7	0.78
8/7/2023	C T HOLDINGS PLC	CTHR.N0000	1062	19	210	210.5	225.5	210.5	217.75	7.75	3.69
8/7/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2000	2	25.7	25.5	25.5	25.5	25.5	-0.2	-0.78
8/7/2023	C. W. MACKIE PLC	CWM.N0000	17621	94	95	95	95.9	94.6	94.9	-0.1	-0.11
8/7/2023	CAPITAL ALLIANCE PLC	CALT.N0000	2861520	1226	59.7	57.4	57.8	54	54.5	-5.2	-8.71
8/7/2023	CARGILLS (CEYLON) PLC	CARG.N0000	2625	8	304.25	305	310	304	310	5.75	1.89
8/7/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3370	7	55	55	55	54	54	-1	-1.82
8/7/2023	CARSON CUMBERBATCH PLC	CARS.N0000	760	12	282	285	289.5	282.5	289.5	7.5	2.66
8/7/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	85358	56	100.25	100	100.5	99	99.3	-0.95	-0.95
8/7/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	77942	85	100	102	104.5	99	101.5	1.5	1.5
8/7/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2490	2558.75	2558.75	2558.75	2490	0	0
8/7/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1991	23	895	900	900	891.25	892.75	-2.25	-0.25
8/7/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	1200.25	1240	1240	1240	1200.25	0	0
8/7/2023	CEYLON COLD STORES PLC	CCS.N0000	93699	51	48	48	49.2	48	48.5	0.5	1.04
8/7/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	24370	41	105	102.5	104.75	101	104	-1	-0.95
8/7/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	39700	43	99.2	101	101	97.1	100.25	1.05	1.06
8/7/2023	CEYLON HOSPITALS PLC	CHL.N0000	3	1	130	128.75	128.75	128.75	130	0	0
8/7/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	101820	55	22.5	22.7	22.7	22	22.5	0	0
8/7/2023	CEYLON INVESTMENT PLC	CINV.N0000	80022	55	55.5	55.4	56.7	54.2	54.3	-1.2	-2.16
8/7/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	375375	93	4.9	4.9	5	4.7	4.8	-0.1	-2.04
8/7/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	645	19	949.75	950	950	931	934.75	-15	-1.58
8/7/2023	CHEMANEX PLC	CHMX.N0000	19789	36	89.8	89.9	91	86	90	0.2	0.22
8/7/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	181427	135	93	94	94.4	93	93	0	0
8/7/2023	CHRISSWORLD PLC	CWL.N0000	543550	155	11.2	11.5	13.9	11.5	13.4	2.2	19.64
8/7/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	70	7	188.5	190	195	190	188.5	0	0
8/7/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	21120	11	83.6	81.5	83.8	81.5	83.1	-0.5	-0.6
8/7/2023	CITRUS LEISURE PLC	REEF.N0000	55896	38	7.1	7.1	7.3	6.9	6.9	-0.2	-2.82
8/7/2023	Co-operative Insurance Company PLC	COOP.N0000	313644	67	3.3	3.3	3.4	3.3	3.3	0	0
8/7/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	5	1	49.4	49.4	49.4	49.4	49.4	0	0
8/7/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1088	10	66.1	66	66	65	65	-1.1	-1.66
8/7/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	667	11	79.8	75.3	76	74	74.4	-5.4	-6.77
8/7/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	51	3	120	119.25	129.75	119.25	120	0	0
8/7/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1287	9	18.1	18.2	18.6	18	18.2	0.1	0.55
8/7/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	440231	282	83.6	84	88	82.1	84.8	1.2	1.44
8/7/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	1488934	578	101.25	100	105	99	103.5	2.25	2.22
8/7/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	112319	100	39.4	39.9	39.9	38	38.6	-0.8	-2.03
8/7/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	116	16	121	122.75	123.75	119	122	1	0.83
8/7/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	233	94	1100	1083.75	1097.75	1083.75	1097.5	-2.5	-0.23
8/7/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	41575	22	26.6	26.7	26.7	26.6	26.6	0	0
8/7/2023	DFCC BANK PLC	DFCC.N0000	330599	228	85.1	86	88	85	85.6	0.5	0.59
8/7/2023	DIALOG AXIATA PLC	DIAL.N0000	1233197	151	12.2	12	12.3	12	12	-0.2	-1.64
8/7/2023	DIALOG FINANCE PLC	CALF.N0000	393	11	61.5	64.5	64.5	60.2	60.5	-1	-1.63
8/7/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	3023	30	568.5	568.75	569	551	555	-13.5	-2.37
8/7/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	27	6	1044.25	1089	1089	1045.25	1044.25	0	0
8/7/2023	DIPPED PRODUCTS PLC	DIPD.N0000	238621	235	33.7	33.5	34.2	33.1	33.8	0.1	0.3
8/7/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	333423	105	24.5	24.5	25	24.2	24.3	-0.2	-0.82
8/7/2023	DOLPHIN HOTELS PLC	STAF.N0000	29350	23	33.1	33.2	34	33	33.3	0.2	0.6
8/7/2023	E - CHANNELLING PLC	ECL.N0000	87958	78	15.8	15.9	15.9	14.9	15.5	-0.3	-1.9
8/7/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1449	16	23.5	24.4	24.4	23.6	23.6	0.1	0.43
8/7/2023	E M L CONSULTANTS PLC	EML.N0000	66240	38	4.2	4.4	4.4	4.2	4.2	0	0
8/7/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3020	6	9	9	9	8.8	8.8	-0.2	-2.22
8/7/2023	EASTERN MERCHANTS PLC	EMER.N0000	285123	145	8.8	7.5	8.7	7	8.6	-0.2	-2.27
8/7/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	208707	136	13.6	13.5	13.5	12.7	12.9	-0.7	-5.15
8/7/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	16070	67	93.8	93	93.9	92	93.5	-0.3	-0.32
8/7/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	247410	112	14.4	14.6	14.6	14.2	14.3	-0.1	-0.69
8/7/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	506387	442	151.75	151.75	152	146.75	147.25	-4.5	-2.97
8/7/2023	EXTERMINATORS PLC	EXT.N0000	1	1	8.6	8.6	8.6	8.6	8.6	0	0
8/7/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	982030	507	48	46.9	47.9	44.1	44.7	-3.3	-6.88
8/7/2023	First Capital Treasuries PLC	FCT.N0000	1386748	423	43.9	40.6	43.1	40.5	40.6	-3.3	-7.52
8/7/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	183206	86	16	15.8	16.3	15.6	16	0	0
8/7/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	21664	77	28.9	29.4	29.4	28.2	28.2	-0.7	-2.42
8/7/2023	GESTETNER OF CEYLON PLC	GEST.N0000	624	9	87.1	86	87.1	86	86.8	-0.3	-0.34
8/7/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3969	10	44.6	43.7	44.5	43.1	43.1	-1.5	-3.36
8/7/2023	HARISCHANDRA MILLS PLC	HARI.N0000	240	16	4000	4011	4011	4000	4000	0	0
8/7/2023	HATTON NATIONAL BANK PLC	HNB.X0000	193237	164	164	164	167	161	165.25	1.25	0.76
8/7/2023	HATTON NATIONAL BANK PLC	HNB.N0000	95308	103	201	200	201.75	198.75	199.75	-1.25	-0.62
8/7/2023	HATTON PLANTATIONS PLC	HPL.N0000	12013	26	28.8	29.3	29.7	28.5	28.6	-0.2	-0.69
8/7/2023	HAYCARB PLC	HAYC.N0000	41851	77	74.9	74.4	74.5	73.6	74.1	-0.8	-1.07
8/7/2023	HAYLEYS FABRIC PLC	MGT.N0000	1118655	350	37.2	37	37	35.6	36.3	-0.9	-2.42
8/7/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1308	16	64.2	64	64	61.1	61.2	-3	-4.67
8/7/2023	HAYLEYS LEISURE PLC	CONN.N0000	9484	20	23.2	23.2	24	23.1	23.1	-0.1	-0.43
8/7/2023	HAYLEYS PLC	HAYL.N0000	409673	319	86.5	86.5	88.5	85.9	87.5	1	1.16
8/7/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	420916	81	7.9	7.9	8.1	7.8	8	0.1	1.27
8/7/2023	HEMAS HOLDINGS PLC	HHL.N0000	358429	318	80.1	81	83	80.1	82	1.9	2.37
8/7/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	21622	14	5.3	5.3	5.4	5.3	5.3	0	0
8/7/2023	HNB ASSURANCE PLC	HASU.N0000	16414	34	55.3	55.3	55.3	54.5	54.9	-0.4	-0.72
8/7/2023	HNB FINANCE PLC	HNBF.N0000	23790	15	6	6	6.2	6	6	0	0
8/7/2023	HNB FINANCE PLC	HNBF.X0000	3302	5	5.5	6	6	5.8	5.9	0.4	7.27
8/7/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6001	17	46	47.5	47.5	46.1	46.3	0.3	0.65
8/7/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	103244	71	42.5	41.6	43.5	41.6	43.3	0.8	1.88
8/7/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	6966	10	36.3	37	37.1	36.3	36.8	0.5	1.38
8/7/2023	hSenid Business Solutions PLC	HBS.N0000	148041	87	13.5	13.5	13.7	13.3	13.3	-0.2	-1.48
8/7/2023	HUNAS HOLDINGS PLC	HUNA.N0000	21416	19	27.7	27.7	27.7	27.2	27.3	-0.4	-1.44
8/7/2023	HUNTER & COMPANY PLC	HUNT.N0000	16	4	681.5	670	678	670	681.5	0	0
8/7/2023	HVA FOODS PLC	HVA.N0000	5439	16	4.6	4.6	4.6	4.4	4.5	-0.1	-2.17
8/7/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	904238	32	0.3	0.4	0.4	0.3	0.3	0	0
8/7/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	29851	22	36	36	37	35.6	36.5	0.5	1.39
8/7/2023	JAT HOLDINGS PLC	JAT.N0000	339174	90	17.9	17.8	17.9	17.2	17.6	-0.3	-1.68
8/7/2023	JETWING SYMPHONY PLC	JETS.N0000	75474	51	9.2	9.2	9.5	9.2	9.3	0.1	1.09
8/7/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2257299	1274	184.25	185	199	185	195.75	11.5	6.24
8/7/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	385159	80	22.8	22.2	22.9	22	22.1	-0.7	-3.07
8/7/2023	JOHN KEELLS PLC	JKL.N0000	27	3	72.9	72.5	72.5	72	72.9	0	0
8/7/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	51631	141	20.7	20.2	21.9	20.1	21.3	0.6	2.9
8/7/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1150	11	9.2	9.3	9.3	8.7	8.8	-0.4	-4.35
8/7/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2844	22	133.5	133.75	135	131.5	134.75	1.25	0.94
8/7/2023	KELANI CABLES PLC	KCAB.N0000	4915	71	306.75	310	315	302	303.75	-3	-0.98
8/7/2023	KELANI TYRES PLC	TYRE.N0000	9619	45	72.1	71.9	72	68.6	69.5	-2.6	-3.61
8/7/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	32917	74	83.9	85	85	83	83.1	-0.8	-0.95
8/7/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	3175	13	25.5	25.6	25.6	25.5	25.5	0	0
8/7/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	394944	160	7.7	7.5	7.7	7.4	7.4	-0.3	-3.9
8/7/2023	L O L C HOLDINGS PLC	LOLC.N0000	32568	155	494.5	494	499.5	480	485	-9.5	-1.92
8/7/2023	L V L ENERGY FUND PLC	LVEF.N0000	57560	31	6.4	6.4	6.7	6.2	6.5	0.1	1.56
8/7/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	17	5	210	211	211	204	210	0	0
8/7/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	26903	29	17.7	17.5	17.7	17.4	17.4	-0.3	-1.69
8/7/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	11	2	748.75	800	804	800	748.75	0	0
8/7/2023	LANKA CERAMIC PLC	CERA.N0000	1868	21	106.5	109.75	116.25	109.75	114.75	8.25	7.75
8/7/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	2568	7	2.6	2.7	2.7	2.6	2.6	0	0
8/7/2023	LANKA IOC PLC	LIOC.N0000	1664746	1255	123.25	124	125.5	118.5	119	-4.25	-3.45
8/7/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	88845	208	164.75	163.5	177	163.5	174.75	10	6.07
8/7/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	449583	48	13.9	13.5	14.1	13.4	14	0.1	0.72
8/7/2023	LANKA TILES PLC	TILE.N0000	176470	136	46	46.5	46.9	45.9	46	0	0
8/7/2023	LANKA VENTURES PLC	LVEN.N0000	300	4	40.5	40.7	40.7	39.3	39.8	-0.7	-1.73
8/7/2023	LANKA WALLTILE PLC	LWL.N0000	169868	305	48.3	48.1	48.4	47	47.3	-1	-2.07
8/7/2023	LANKEM CEYLON PLC	LCEY.N0000	1067	8	79.8	76.7	76.7	76.5	76.5	-3.3	-4.14
8/7/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	158388	107	26.5	26.5	26.5	25.7	26.1	-0.4	-1.51
8/7/2023	LAUGFS GAS PLC	LGL.N0000	3008	12	33	31.1	33	31.1	33	0	0
8/7/2023	LAUGFS GAS PLC	LGL.X0000	5863	9	22.1	21.1	22	21	21.7	-0.4	-1.81
8/7/2023	LAUGFS POWER PLC	LPL.X0000	4470	13	8	7.6	8	7.3	7.3	-0.7	-8.75
8/7/2023	LAUGFS POWER PLC	LPL.N0000	610	3	9.3	8.8	9.1	8.8	9	-0.3	-3.23
8/7/2023	LAXAPANA BATTERIES PLC	LITE.N0000	52511	20	15.1	15	15.1	15	15	-0.1	-0.66
8/7/2023	LB FINANCE PLC	LFIN.N0000	300995	157	68.1	68.1	70.7	68	69.3	1.2	1.76
8/7/2023	LEE HEDGES PLC	SHAW.N0000	15000	3	75	78.3	78.5	78.3	78.5	3.5	4.67
8/7/2023	LION BREWERY (CEYLON) PLC	LION.N0000	737	2	696.75	700	700	700	700	3.25	0.47
8/7/2023	LOLC FINANCE PLC	LOFC.N0000	2799605	378	5.9	5.9	6	5.8	5.8	-0.1	-1.69
8/7/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	437378	73	6.9	6.9	6.9	6.5	6.5	-0.4	-5.8
8/7/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	189810	62	8.3	10	10.3	10	10.3	2	24.1
8/7/2023	LUMINEX PLC	LUMX.N0000	37076	25	7	7.1	7.1	7	7	0	0
8/7/2023	MACKWOODS ENERGY PLC	MEL.N0000	4699	7	2.2	2.2	2.3	2.2	2.3	0.1	4.55
8/7/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	7285	10	11.5	11.6	11.9	11.3	11.3	-0.2	-1.74
8/7/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	57385	82	31.5	32	32	30	30.4	-1.1	-3.49
8/7/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	886	26	14.4	14.5	14.5	14.1	14.1	-0.3	-2.08
8/7/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	758	4	61.5	60	61	60	60	-1.5	-2.44
8/7/2023	MARAWILA RESORTS PLC	MARA.N0000	6906152	268	2.7	2.7	2.9	2.7	2.8	0.1	3.7
8/7/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	60881	55	37.6	38.8	38.8	35	35.5	-2.1	-5.59
8/7/2023	MELSTACORP PLC	MELS.N0000	375355	282	82.2	82	86.5	82	84.8	2.6	3.16
8/7/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	452800	141	5.8	6	6.3	5.8	5.9	0.1	1.72
8/7/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	104727	17	3.6	3.3	3.6	3.3	3.4	-0.2	-5.56
8/7/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	87990	12	1.2	1.2	1.3	1.2	1.2	0	0
8/7/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	3985	30	9.2	9.9	10.2	9.5	10	0.8	8.7
8/7/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1891	17	392	395	395	388	389.5	-2.5	-0.64
8/7/2023	NATION LANKA FINANCE PLC	CSF.N0000	445818	55	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
8/7/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	546859	376	81.5	81.5	83.3	80.9	81.8	0.3	0.37
8/7/2023	NATIONS TRUST BANK PLC	NTB.N0000	439549	196	110	110	111	107	108.75	-1.25	-1.14
8/7/2023	NATIONS TRUST BANK PLC	NTB.X0000	10	5	119	106	119.5	106	119	0	0
8/7/2023	ODEL PLC	ODEL.N0000	3617	8	15.6	15.6	15.6	15.5	15.5	-0.1	-0.64
8/7/2023	ORIENT FINANCE PLC	BFN.N0000	208525	11	7.4	7.4	7.4	7.2	7.3	-0.1	-1.35
8/7/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	381536	31	17.2	17	17.5	16.9	17	-0.2	-1.16
8/7/2023	PALM GARDEN HOTELS PLC	PALM.N0000	23051	38	44.5	45	45.8	44	45	0.5	1.12
8/7/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	15270595	2082	18.6	19.5	20.4	19.2	19.9	1.3	6.99
8/7/2023	PANASIAN POWER PLC	PAP.N0000	227927	36	3.6	3.4	3.6	3.4	3.6	0	0
8/7/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	357	18	28.3	27.2	28.6	27.2	28.4	0.1	0.35
8/7/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	36231	73	26.2	26.4	26.4	24.5	25.2	-1	-3.82
8/7/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	599988	159	11.2	11	11.2	11	11.1	-0.1	-0.89
8/7/2023	PGP GLASS CEYLON PLC	GLAS.N0000	517756	105	24.5	24.2	24.7	24.1	24.6	0.1	0.41
8/7/2023	PMF FINANCE PLC	PMB.N0000	14398	20	5.1	5.3	5.4	5.2	5.2	0.1	1.96
8/7/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	610826	184	8.6	8.6	8.7	8.4	8.5	-0.1	-1.16
8/7/2023	PRINTCARE PLC	CARE.N0000	53487	77	51.2	52.9	53.2	50.4	52.7	1.5	2.93
8/7/2023	R I L PROPERTY PLC	RIL.N0000	837147	122	6.5	6.5	6.8	6.4	6.6	0.1	1.54
8/7/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1578	31	123.5	128.25	128.25	119	121.25	-2.25	-1.82
8/7/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	451307	105	7.5	7.9	8.1	7.6	7.7	0.2	2.67
8/7/2023	REGNIS (LANKA) PLC	REG.N0000	8458	24	48	48	50	47.5	48.8	0.8	1.67
8/7/2023	RENUKA AGRI FOODS PLC	RAL.N0000	2029566	322	5.3	5.3	5.3	4.9	5	-0.3	-5.66
8/7/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1600	11	387.5	373	373	372	372.5	-15	-3.87
8/7/2023	RENUKA FOODS PLC	COCO.N0000	4591	25	21.8	21.8	21.8	21	21.2	-0.6	-2.75
8/7/2023	RENUKA FOODS PLC	COCO.X0000	1923	22	16.9	16.9	16.9	16.6	16.8	-0.1	-0.59
8/7/2023	RENUKA HOLDINGS PLC	RHL.X0000	13353	22	12.3	11.9	11.9	11.3	11.3	-1	-8.13
8/7/2023	RENUKA HOLDINGS PLC	RHL.N0000	32285	83	16.5	15.8	15.8	15	15.3	-1.2	-7.27
8/7/2023	RENUKA HOTELS PLC	RCH.N0000	4050	7	92	92	92	91	91	-1	-1.09
8/7/2023	RESUS ENERGY PLC	HPWR.N0000	307610	64	15.1	15.6	15.8	15	15.1	0	0
8/7/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	259645	62	24.1	24.3	24.3	23.8	24	-0.1	-0.41
8/7/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	229	16	590	605	605	588	588.75	-1.25	-0.21
8/7/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	751255	468	29.5	29.6	30.5	29.1	29.2	-0.3	-1.02
8/7/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	17846	23	29.1	27.5	30.5	27.5	30.3	1.2	4.12
8/7/2023	SAMPATH BANK PLC	SAMP.N0000	1318827	653	77.8	78	79.2	77.2	78.8	1	1.29
8/7/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	515	2	193	193	193	187.5	193	0	0
8/7/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	311706	205	36.5	36.7	38.9	36.3	37.1	0.6	1.64
8/7/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	132581	30	12.7	12.7	13.2	12.5	13	0.3	2.36
8/7/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	2	171.5	175.25	176	175.25	171.5	0	0
8/7/2023	SERENDIB HOTELS PLC	SHOT.N0000	220973	36	12.6	12.5	12.9	12.2	12.3	-0.3	-2.38
8/7/2023	SERENDIB HOTELS PLC	SHOT.X0000	63119	25	9.3	9.3	9.3	9.1	9.1	-0.2	-2.15
8/7/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1300	1349.75	1349.75	1349.75	1300	0	0
8/7/2023	SEYLAN BANK PLC	SEYB.X0000	3339599	1148	41.9	42.3	48.2	41.5	47.6	5.7	13.6
8/7/2023	SEYLAN BANK PLC	SEYB.N0000	1070421	576	55.4	55.4	60	55.2	59.9	4.5	8.12
8/7/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	14391	19	13.7	13.4	13.7	13.4	13.5	-0.2	-1.46
8/7/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	810405	131	9.8	9.8	9.9	9.2	9.2	-0.6	-6.12
8/7/2023	SIERRA CABLES PLC	SIRA.N0000	8069	14	11.8	11.8	11.9	11.8	11.8	0	0
8/7/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	6214	12	57.1	56	58.9	56	57.9	0.8	1.4
8/7/2023	SINGER (SRI LANKA) PLC	SINS.N0000	295445	49	16	15.8	16.2	15.6	15.9	-0.1	-0.63
8/7/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	17165	23	14.6	14.6	14.9	14.4	14.5	-0.1	-0.68
8/7/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1243	7	35.2	35.3	36.2	35	35.2	0	0
8/7/2023	SINGHE HOSPITALS PLC	SINH.N0000	60268	19	2.4	2.4	2.5	2.4	2.4	0	0
8/7/2023	SMB FINANCE PLC	SEMB.N0000	194015	36	0.8	0.8	0.8	0.7	0.8	0	0
8/7/2023	SMB FINANCE PLC	SEMB.X0000	11340024	79	0.3	0.3	0.4	0.3	0.3	0	0
8/7/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2144295	305	11.2	11.3	11.4	11	11.2	0	0
8/7/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	9887	7	7.8	7.9	8	7.8	7.9	0.1	1.28
8/7/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	111524	201	75.3	75	76.7	73	73.1	-2.2	-2.92
8/7/2023	SRI LANKA TELECOM PLC	SLTL.N0000	100948	214	95.1	94.5	94.8	93	93.7	-1.4	-1.47
8/7/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	726624	175	52.8	52.8	53	51.5	51.7	-1.1	-2.08
8/7/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	65424	108	17.2	17.4	17.4	16.5	16.7	-0.5	-2.91
8/7/2023	TAL LANKA HOTELS PLC	TAJ.N0000	994	14	20	20	20.5	19.5	19.6	-0.4	-2
8/7/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	140652	225	126	119	123.75	114	116.75	-9.25	-7.34
8/7/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1	1	57.3	58.9	58.9	58.9	57.3	0	0
8/7/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	7551	14	47.1	46.4	47.5	46.2	46.3	-0.8	-1.7
8/7/2023	TEEJAY LANKA PLC	TJL.N0000	9162	47	35.1	35.5	35.5	34.1	34.6	-0.5	-1.42
8/7/2023	TESS AGRO PLC	TESS.N0000	346532	30	1	1	1.1	1	1.1	0.1	10
8/7/2023	TESS AGRO PLC	TESS.X0000	1201	5	0.8	0.8	0.9	0.7	0.9	0.1	12.5
8/7/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	9014	17	33.4	34.4	35	33.1	33.2	-0.2	-0.6
8/7/2023	THE AUTODROME PLC	AUTO.N0000	59	8	112.75	114.5	128.75	111.25	112.75	0	0
8/7/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	3170	12	31	31.2	31.2	30.6	30.6	-0.4	-1.29
8/7/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	136495	64	18.9	19.1	19.5	18.5	19	0.1	0.53
8/7/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	11520	15	9	9.2	9.2	9	9	0	0
8/7/2023	THE KINGSBURY PLC	SERV.N0000	348589	53	10.6	10.7	10.7	10.4	10.5	-0.1	-0.94
8/7/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	6391	20	105.25	104	106.5	103.75	103.75	-1.5	-1.43
8/7/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	75	6	1499.75	1400	1400	1400	1499.75	0	0
8/7/2023	THREE ACRE FARMS PLC	TAFL.N0000	49151	54	167	167	172	165	169	2	1.2
8/7/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	159902	62	57	56.3	57	55.8	55.8	-1.2	-2.11
8/7/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	94883	83	51.8	51.6	51.6	45.2	49.8	-2	-3.86
8/7/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	750	5	51	52	53.4	52	53.3	2.3	4.51
8/7/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	7405	53	80.9	81.2	86.9	81.2	85.1	4.2	5.19
8/7/2023	UNION ASSURANCE PLC	UAL.N0000	231101	41	40	39.6	40	37.5	40	0	0
8/7/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1821098	335	11.7	11.7	11.8	11.4	11.5	-0.2	-1.71
8/7/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	22	7	706.25	702	705	700	706.25	0	0
8/7/2023	UNITED MOTORS LANKA PLC	UML.N0000	4306	14	60.5	61.8	61.9	60	60.9	0.4	0.66
8/7/2023	VALLIBEL FINANCE PLC	VFIN.N0000	58160	100	37.9	37.6	37.6	36.7	36.8	-1.1	-2.9
8/7/2023	VALLIBEL ONE PLC	VONE.N0000	592444	354	48.8	49	50.1	48.9	49.3	0.5	1.02
8/7/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	377433	66	6.8	6.8	7.1	6.8	7	0.2	2.94
8/7/2023	VIDULLANKA PLC	VLL.X0000	163729	17	4.5	4.6	4.7	4.5	4.6	0.1	2.22
8/7/2023	VIDULLANKA PLC	VLL.N0000	165742	48	6.3	6.2	6.5	6.2	6.4	0.1	1.59
8/7/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	764852	76	3	3.1	3.1	2.9	2.9	-0.1	-3.33
8/7/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	98258	126	77.8	78	78	75.8	75.9	-1.9	-2.44
8/7/2023	WINDFORCE PLC	WIND.N0000	207496	46	17.7	17.8	17.9	17.5	17.6	-0.1	-0.56
8/7/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	7	4	185.25	197.75	198	197.5	185.25	0	0

admin

administrator

Leave a Reply Cancel reply

TOP