MARKET STATISTICS AS OF MAR 7, 2023, 1:18:00 PM
Date | Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
3/7/2023 | ABANS ELECTRICALS PLC | ABAN.N0000 | 43 | 7 | 159 | 160 | 169.75 | 160 | 159 | 0 | 0 |
3/7/2023 | ABANS FINANCE PLC | AFSL.N0000 | 245 | 5 | 22.9 | 22.9 | 23 | 22.9 | 23 | 0.1 | 0.44 |
3/7/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 739986 | 201 | 14 | 13.9 | 14.2 | 13.9 | 14.1 | 0.1 | 0.71 |
3/7/2023 | ACL CABLES PLC | ACL.N0000 | 1148669 | 986 | 75.8 | 76.2 | 81.5 | 76.2 | 80.8 | 5 | 6.6 |
3/7/2023 | ACL PLASTICS PLC | APLA.N0000 | 8248 | 128 | 400.25 | 402 | 420 | 363 | 380.25 | -20 | -5 |
3/7/2023 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 27142 | 11 | 6.8 | 6.8 | 7 | 6.8 | 6.8 | 0 | 0 |
3/7/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 88246 | 128 | 33.5 | 33 | 34 | 32 | 32.1 | -1.4 | -4.18 |
3/7/2023 | AGSTAR PLC | AGST.N0000 | 828857 | 150 | 13.3 | 13.4 | 13.7 | 13.1 | 13.5 | 0.2 | 1.5 |
3/7/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10575 | 41 | 59 | 59.5 | 61.9 | 59.5 | 61.4 | 2.4 | 4.07 |
3/7/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 4714 | 24 | 142.25 | 144 | 144 | 141 | 141.25 | -1 | -0.7 |
3/7/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 59877 | 135 | 62.7 | 63.8 | 69 | 63.8 | 67.7 | 5 | 7.97 |
3/7/2023 | ALUMEX PLC | ALUM.N0000 | 693699 | 154 | 7.5 | 7.5 | 8 | 7.5 | 7.9 | 0.4 | 5.33 |
3/7/2023 | AMANA BANK PLC | ABL.N0000 | 6422360 | 309 | 2.7 | 2.8 | 2.9 | 2.7 | 2.8 | 0.1 | 3.7 |
3/7/2023 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 691 | 12 | 41.1 | 37.3 | 40 | 33.5 | 34.7 | -6.4 | -15.57 |
3/7/2023 | AMANA TAKAFUL PLC | ATL.N0000 | 200 | 6 | 12 | 12 | 12.2 | 12 | 12.2 | 0.2 | 1.67 |
3/7/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 300965 | 150 | 10 | 10.5 | 10.5 | 9.4 | 9.5 | -0.5 | -5 |
3/7/2023 | AMBEON HOLDINGS PLC | GREG.N0000 | 1900 | 11 | 33.4 | 33.4 | 33.9 | 33 | 33.5 | 0.1 | 0.3 |
3/7/2023 | ARPICO INSURANCE PLC | AINS.N0000 | 2077 | 4 | 20.4 | 20.5 | 20.5 | 20.4 | 20.4 | 0 | 0 |
3/7/2023 | ASIA ASSET FINANCE PLC | AAF.N0000 | 5350 | 7 | 8.2 | 8.3 | 8.4 | 8.3 | 8.3 | 0.1 | 1.22 |
3/7/2023 | ASIA CAPITAL PLC | ACAP.N0000 | 4917 | 9 | 4 | 4.1 | 4.2 | 4.1 | 4.1 | 0.1 | 2.5 |
3/7/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 488102 | 42 | 4.2 | 4.2 | 4.3 | 4.1 | 4.1 | -0.1 | -2.38 |
3/7/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 5973 | 14 | 41.8 | 42 | 42 | 40 | 40.9 | -0.9 | -2.15 |
3/7/2023 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 39525 | 62 | 25 | 25.9 | 27.3 | 25.9 | 26.1 | 1.1 | 4.4 |
3/7/2023 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 7476 | 14 | 12.7 | 12.7 | 12.7 | 12.5 | 12.6 | -0.1 | -0.79 |
3/7/2023 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 87139 | 32 | 7.8 | 7.5 | 8.1 | 7.5 | 8 | 0.2 | 2.56 |
3/7/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 10316 | 10 | 22 | 22.1 | 22.1 | 21.5 | 21.5 | -0.5 | -2.27 |
3/7/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 69180 | 79 | 139.25 | 139.25 | 141 | 139.25 | 140.75 | 1.5 | 1.08 |
3/7/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 7461 | 58 | 70.1 | 69 | 69 | 67 | 67.4 | -2.7 | -3.85 |
3/7/2023 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 106 | 2 | 10.4 | 11.3 | 11.3 | 11.3 | 11.3 | 0.9 | 8.65 |
3/7/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 470558 | 41 | 1.5 | 1.5 | 1.5 | 1.4 | 1.4 | -0.1 | -6.67 |
3/7/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 149515 | 223 | 62.8 | 63 | 65 | 60.2 | 64.7 | 1.9 | 3.03 |
3/7/2023 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 35891 | 35 | 47.1 | 48 | 50 | 46 | 47.5 | 0.4 | 0.85 |
3/7/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 74163 | 208 | 113.25 | 114 | 128.5 | 114 | 121.75 | 8.5 | 7.51 |
3/7/2023 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 6268 | 11 | 13.4 | 13.4 | 13.4 | 13.2 | 13.2 | -0.2 | -1.49 |
3/7/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 12098199 | 1039 | 6.1 | 6.2 | 6.5 | 6.1 | 6.4 | 0.3 | 4.92 |
3/7/2023 | BUKIT DARAH PLC | BUKI.N0000 | 1086 | 8 | 409.75 | 409.75 | 409.75 | 394 | 396.25 | -13.5 | -3.29 |
3/7/2023 | C I C HOLDINGS PLC | CIC.X0000 | 659058 | 121 | 51.6 | 51.9 | 55.2 | 51.5 | 54.9 | 3.3 | 6.4 |
3/7/2023 | C I C HOLDINGS PLC | CIC.N0000 | 61654 | 66 | 74.4 | 76.1 | 77.2 | 75 | 76.7 | 2.3 | 3.09 |
3/7/2023 | C M HOLDINGS PLC | COLO.N0000 | 10139 | 34 | 77.9 | 77 | 77 | 75 | 75.3 | -2.6 | -3.34 |
3/7/2023 | C T HOLDINGS PLC | CTHR.N0000 | 26 | 1 | 178.5 | 175 | 175 | 175 | 178.5 | 0 | 0 |
3/7/2023 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1469 | 3 | 24.9 | 24.7 | 24.7 | 24 | 24 | -0.9 | -3.61 |
3/7/2023 | C. W. MACKIE PLC | CWM.N0000 | 14727 | 22 | 81.8 | 82 | 82.4 | 80 | 80 | -1.8 | -2.2 |
3/7/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 1095552 | 276 | 33.8 | 33 | 34.8 | 32 | 34 | 0.2 | 0.59 |
3/7/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 2605 | 15 | 225 | 229.5 | 231.5 | 229.5 | 230.25 | 5.25 | 2.33 |
3/7/2023 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 111 | 7 | 45.4 | 48 | 48.8 | 48 | 48.3 | 2.9 | 6.39 |
3/7/2023 | CARSON CUMBERBATCH PLC | CARS.N0000 | 15794 | 29 | 275 | 275 | 289 | 275 | 280 | 5 | 1.82 |
3/7/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 151108 | 151 | 74.2 | 76 | 84 | 76 | 82.8 | 8.6 | 11.59 |
3/7/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 120577 | 166 | 83.6 | 84.9 | 88.9 | 84.9 | 87.4 | 3.8 | 4.55 |
3/7/2023 | CEYLINCO INSURANCE PLC | CINS.N0000 | 490 | 1 | 2193 | 2100 | 2100 | 2100 | 2100 | -93 | -4.24 |
3/7/2023 | CEYLINCO INSURANCE PLC | CINS.X0000 | 135 | 8 | 1050 | 1052 | 1052 | 1052 | 1052 | 2 | 0.19 |
3/7/2023 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 2 | 2 | 900 | 953 | 953 | 953 | 900 | 0 | 0 |
3/7/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 1312667 | 55 | 35 | 35 | 36.9 | 35 | 35 | 0 | 0 |
3/7/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 317233 | 265 | 80 | 82.9 | 90 | 82 | 88.3 | 8.3 | 10.38 |
3/7/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 60905 | 42 | 71.1 | 71.6 | 76.4 | 71.6 | 76 | 4.9 | 6.89 |
3/7/2023 | CEYLON HOSPITALS PLC | CHL.N0000 | 602 | 8 | 133.75 | 132 | 133 | 130 | 131 | -2.75 | -2.06 |
3/7/2023 | CEYLON HOSPITALS PLC | CHL.X0000 | 500 | 2 | 100 | 100 | 100 | 100 | 100 | 0 | 0 |
3/7/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 18322 | 35 | 19 | 19 | 19.1 | 18.3 | 18.5 | -0.5 | -2.63 |
3/7/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 154021 | 90 | 36 | 36 | 40 | 36 | 39.9 | 3.9 | 10.83 |
3/7/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 289449 | 60 | 4.2 | 4.2 | 4.2 | 4 | 4 | -0.2 | -4.76 |
3/7/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10646 | 77 | 674.5 | 687 | 688 | 675.5 | 680 | 5.5 | 0.82 |
3/7/2023 | CHEMANEX PLC | CHMX.N0000 | 17584 | 9 | 80.4 | 81.5 | 81.5 | 80 | 80.2 | -0.2 | -0.25 |
3/7/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 268409 | 493 | 94.9 | 96.7 | 96.7 | 93.8 | 94.1 | -0.8 | -0.84 |
3/7/2023 | CHRISSWORLD PLC | CWL.N0000 | 12370 | 13 | 12.2 | 12 | 12.2 | 11.7 | 12 | -0.2 | -1.64 |
3/7/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 83 | 11 | 199.25 | 183 | 198 | 183 | 199.25 | 0 | 0 |
3/7/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 14094 | 72 | 62.1 | 63.1 | 73.9 | 63 | 69.5 | 7.4 | 11.92 |
3/7/2023 | CITRUS LEISURE PLC | REEF.N0000 | 118423 | 30 | 6.7 | 6.9 | 6.9 | 6.5 | 6.5 | -0.2 | -2.99 |
3/7/2023 | Co-operative Insurance Company PLC | COOP.N0000 | 3344140 | 206 | 3.6 | 3.7 | 3.8 | 3.6 | 3.7 | 0.1 | 2.78 |
3/7/2023 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10 | 1 | 1015.25 | 1030 | 1030 | 1030 | 1015.25 | 0 | 0 |
3/7/2023 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 37842 | 35 | 59 | 59.2 | 61 | 59.2 | 60 | 1 | 1.69 |
3/7/2023 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 50 | 3 | 112.5 | 112 | 112 | 112 | 112.5 | 0 | 0 |
3/7/2023 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 2018 | 22 | 18.9 | 18.4 | 19.3 | 18.4 | 19 | 0.1 | 0.53 |
3/7/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 708334 | 364 | 69 | 70 | 71.4 | 69.2 | 70.3 | 1.3 | 1.88 |
3/7/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 721510 | 202 | 59.3 | 59 | 62 | 59 | 61 | 1.7 | 2.87 |
3/7/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 41329 | 86 | 26 | 26.7 | 29.1 | 26.7 | 27.7 | 1.7 | 6.54 |
3/7/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 121 | 8 | 108.25 | 108.75 | 109 | 107 | 108.75 | 0.5 | 0.46 |
3/7/2023 | CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 18 | 2 | 1208 | 1210 | 1210 | 1210 | 1208 | 0 | 0 |
3/7/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 49875 | 84 | 23.4 | 23.2 | 23.3 | 22.8 | 23 | -0.4 | -1.71 |
3/7/2023 | DFCC BANK PLC | DFCC.N0000 | 181729 | 100 | 47 | 48 | 48.9 | 47 | 48.5 | 1.5 | 3.19 |
3/7/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 3379796 | 306 | 9.1 | 9.2 | 10.1 | 9.2 | 9.9 | 0.8 | 8.79 |
3/7/2023 | DIALOG FINANCE PLC | CALF.N0000 | 10 | 1 | 67.3 | 67 | 67 | 67 | 67.3 | 0 | 0 |
3/7/2023 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 6974 | 94 | 480 | 490 | 500 | 400 | 416 | -64 | -13.33 |
3/7/2023 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10 | 3 | 1054.25 | 1059 | 1060 | 1059 | 1054.25 | 0 | 0 |
3/7/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 281761 | 230 | 29.5 | 30 | 30.2 | 29.4 | 29.6 | 0.1 | 0.34 |
3/7/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 2180833 | 535 | 20 | 20.1 | 21.1 | 19.8 | 21 | 1 | 5 |
3/7/2023 | DOLPHIN HOTELS PLC | STAF.N0000 | 1078 | 3 | 33.6 | 34 | 34 | 33.9 | 33.9 | 0.3 | 0.89 |
3/7/2023 | E - CHANNELLING PLC | ECL.N0000 | 129224 | 106 | 12.7 | 12.9 | 13 | 11.6 | 11.8 | -0.9 | -7.09 |
3/7/2023 | E B CREASY & COMPANY PLC | EBCR.N0000 | 1640 | 10 | 20.6 | 21 | 22.4 | 20.8 | 22.4 | 1.8 | 8.74 |
3/7/2023 | E M L CONSULTANTS PLC | EML.N0000 | 99718 | 16 | 4.4 | 4.4 | 4.4 | 4.3 | 4.3 | -0.1 | -2.27 |
3/7/2023 | EAST WEST PROPERTIES PLC | EAST.N0000 | 15775 | 20 | 7.8 | 7.8 | 8.2 | 7.6 | 8 | 0.2 | 2.56 |
3/7/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 54572 | 48 | 9 | 9.2 | 9.2 | 8.9 | 9 | 0 | 0 |
3/7/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 159580 | 129 | 17.5 | 18.2 | 18.2 | 17 | 17.2 | -0.3 | -1.71 |
3/7/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 8126 | 52 | 81 | 81.5 | 85.9 | 80 | 80.4 | -0.6 | -0.74 |
3/7/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 579669 | 178 | 16.1 | 16.1 | 16.3 | 15.4 | 15.7 | -0.4 | -2.48 |
3/7/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 2424435 | 3999 | 166.5 | 163 | 163 | 147 | 149.5 | -17 | -10.21 |
3/7/2023 | EXTERMINATORS PLC | EXT.N0000 | 5114 | 6 | 7.3 | 7.3 | 7.4 | 7.3 | 7.4 | 0.1 | 1.37 |
3/7/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 589143 | 198 | 37.5 | 36.7 | 37.3 | 35.8 | 37 | -0.5 | -1.33 |
3/7/2023 | First Capital Treasuries PLC | FCT.N0000 | 173695 | 102 | 24 | 23 | 23.7 | 22.9 | 23.7 | -0.3 | -1.25 |
3/7/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 508155 | 160 | 14 | 14 | 14.5 | 13.9 | 14.1 | 0.1 | 0.71 |
3/7/2023 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 106422 | 66 | 18.9 | 18.9 | 19 | 18 | 18.1 | -0.8 | -4.23 |
3/7/2023 | GESTETNER OF CEYLON PLC | GEST.N0000 | 15 | 2 | 65.3 | 67 | 67 | 67 | 65.3 | 0 | 0 |
3/7/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 8512 | 47 | 51.4 | 50 | 50 | 45 | 45.9 | -5.5 | -10.7 |
3/7/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 152818 | 187 | 96.8 | 97.8 | 110 | 97.8 | 107.25 | 10.45 | 10.8 |
3/7/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 717344 | 382 | 115 | 116 | 128.75 | 116 | 127.75 | 12.75 | 11.09 |
3/7/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 12939 | 40 | 23.2 | 24 | 24 | 22.6 | 22.7 | -0.5 | -2.16 |
3/7/2023 | HAYCARB PLC | HAYC.N0000 | 104670 | 130 | 59.9 | 61.2 | 61.2 | 58.5 | 59.6 | -0.3 | -0.5 |
3/7/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 416046 | 256 | 26.7 | 27 | 27 | 24.9 | 25 | -1.7 | -6.37 |
3/7/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 17516 | 62 | 54.2 | 55.9 | 56 | 54 | 54.1 | -0.1 | -0.18 |
3/7/2023 | HAYLEYS LEISURE PLC | CONN.N0000 | 139134 | 85 | 24.1 | 24 | 26 | 24 | 25.5 | 1.4 | 5.81 |
3/7/2023 | HAYLEYS PLC | HAYL.N0000 | 708871 | 345 | 75.8 | 76.2 | 77.5 | 76 | 77 | 1.2 | 1.58 |
3/7/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 350946 | 182 | 9 | 9 | 9 | 8.6 | 8.8 | -0.2 | -2.22 |
3/7/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 3539407 | 164 | 66 | 66.2 | 67.8 | 66.2 | 67.5 | 1.5 | 2.27 |
3/7/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 28925 | 24 | 5.5 | 5.4 | 5.6 | 5.4 | 5.4 | -0.1 | -1.82 |
3/7/2023 | HNB ASSURANCE PLC | HASU.N0000 | 51229 | 67 | 50 | 50 | 52 | 50 | 51.9 | 1.9 | 3.8 |
3/7/2023 | HNB FINANCE PLC | HNBF.N0000 | 250775 | 130 | 5.1 | 5.2 | 5.4 | 5.1 | 5.3 | 0.2 | 3.92 |
3/7/2023 | HNB FINANCE PLC | HNBF.X0000 | 32366 | 54 | 4.9 | 5 | 5.3 | 4.7 | 5.1 | 0.2 | 4.08 |
3/7/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 7157 | 33 | 53.2 | 54 | 54 | 53 | 53.1 | -0.1 | -0.19 |
3/7/2023 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 25776 | 42 | 35.1 | 35.6 | 35.6 | 34 | 35.1 | 0 | 0 |
3/7/2023 | hSenid Business Solutions PLC | HBS.N0000 | 65869 | 69 | 16.2 | 16.5 | 16.5 | 16 | 16.1 | -0.1 | -0.62 |
3/7/2023 | HUNAS HOLDINGS PLC | HUNA.N0000 | 12011 | 26 | 25.7 | 26.5 | 26.5 | 25.5 | 25.6 | -0.1 | -0.39 |
3/7/2023 | HUNTER & COMPANY PLC | HUNT.N0000 | 40 | 3 | 672.5 | 590 | 672.5 | 590 | 672.5 | 0 | 0 |
3/7/2023 | HVA FOODS PLC | HVA.N0000 | 89943 | 41 | 4 | 4.2 | 4.3 | 3.9 | 4 | 0 | 0 |
3/7/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 5017629 | 74 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
3/7/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 2035 | 13 | 30 | 30.5 | 30.9 | 30.2 | 30.2 | 0.2 | 0.67 |
3/7/2023 | JAT HOLDINGS PLC | JAT.N0000 | 334666 | 53 | 15.8 | 15.8 | 16.1 | 15.1 | 15.7 | -0.1 | -0.63 |
3/7/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 96219 | 40 | 7.5 | 7.5 | 7.5 | 7.2 | 7.3 | -0.2 | -2.67 |
3/7/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 1382487 | 179 | 139 | 140 | 140.25 | 139 | 140 | 1 | 0.72 |
3/7/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 6203 | 19 | 18.2 | 18.5 | 18.8 | 18 | 18 | -0.2 | -1.1 |
3/7/2023 | JOHN KEELLS PLC | JKL.N0000 | 1112 | 8 | 65.6 | 67.2 | 68.9 | 67.2 | 68 | 2.4 | 3.66 |
3/7/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 89883 | 81 | 21.6 | 21 | 21.9 | 20.8 | 21 | -0.6 | -2.78 |
3/7/2023 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 46200 | 17 | 8.8 | 8.8 | 9 | 8.7 | 9 | 0.2 | 2.27 |
3/7/2023 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 125 | 7 | 157.75 | 160.25 | 160.5 | 160 | 160.5 | 2.75 | 1.74 |
3/7/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 1404 | 21 | 133.25 | 136 | 136 | 131.5 | 135.5 | 2.25 | 1.69 |
3/7/2023 | KELANI CABLES PLC | KCAB.N0000 | 105229 | 233 | 255 | 263 | 275 | 260 | 265.25 | 10.25 | 4.02 |
3/7/2023 | KELANI TYRES PLC | TYRE.N0000 | 3664 | 23 | 59.5 | 59.5 | 60 | 58.2 | 58.3 | -1.2 | -2.02 |
3/7/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 60458 | 214 | 74 | 73.9 | 74 | 70 | 70.9 | -3.1 | -4.19 |
3/7/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1486068 | 415 | 6.9 | 6.9 | 6.9 | 6.5 | 6.6 | -0.3 | -4.35 |
3/7/2023 | KOTMALE HOLDINGS PLC | LAMB.N0000 | 3 | 2 | 386.25 | 400 | 400 | 397.5 | 386.25 | 0 | 0 |
3/7/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 225474 | 537 | 396.5 | 400 | 408 | 394 | 400 | 3.5 | 0.88 |
3/7/2023 | L V L ENERGY FUND PLC | LVEF.N0000 | 60739 | 23 | 6.8 | 6.9 | 7.1 | 6.8 | 7 | 0.2 | 2.94 |
3/7/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 261567 | 123 | 15.9 | 16.2 | 17.3 | 15.4 | 16.7 | 0.8 | 5.03 |
3/7/2023 | LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 7 | 3 | 710 | 729 | 730 | 729 | 710 | 0 | 0 |
3/7/2023 | LANKA CERAMIC PLC | CERA.N0000 | 4 | 3 | 99.3 | 95.6 | 101.5 | 95.6 | 99.3 | 0 | 0 |
3/7/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 982189 | 119 | 2.3 | 2.4 | 2.6 | 2.3 | 2.3 | 0 | 0 |
3/7/2023 | LANKA IOC PLC | LIOC.N0000 | 967954 | 684 | 198.25 | 199 | 206.75 | 199 | 204.25 | 6 | 3.03 |
3/7/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 3534 | 26 | 145 | 146 | 146 | 140.25 | 144 | -1 | -0.69 |
3/7/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 233141 | 90 | 13.8 | 13.9 | 13.9 | 12.1 | 12.5 | -1.3 | -9.42 |
3/7/2023 | LANKA TILES PLC | TILE.N0000 | 128467 | 114 | 43.5 | 44 | 46 | 44 | 45.2 | 1.7 | 3.91 |
3/7/2023 | LANKA VENTURES PLC | LVEN.N0000 | 1000 | 1 | 37 | 37 | 37 | 37 | 37 | 0 | 0 |
3/7/2023 | LANKA WALLTILE PLC | LWL.N0000 | 418203 | 215 | 49.4 | 50 | 52.7 | 49.4 | 52.1 | 2.7 | 5.47 |
3/7/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 3070 | 10 | 89.9 | 87 | 89.8 | 85 | 85.7 | -4.2 | -4.67 |
3/7/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 469397 | 244 | 29.4 | 29 | 29 | 26.3 | 26.9 | -2.5 | -8.5 |
3/7/2023 | LAUGFS GAS PLC | LGL.N0000 | 83443 | 49 | 26.9 | 26.9 | 28.4 | 26.8 | 27 | 0.1 | 0.37 |
3/7/2023 | LAUGFS GAS PLC | LGL.X0000 | 13654 | 25 | 18.3 | 18 | 18.7 | 17.5 | 18.2 | -0.1 | -0.55 |
3/7/2023 | LAUGFS POWER PLC | LPL.N0000 | 30417 | 16 | 9.2 | 9.5 | 10.2 | 9.5 | 10 | 0.8 | 8.7 |
3/7/2023 | LAUGFS POWER PLC | LPL.X0000 | 4500 | 14 | 7.5 | 7 | 7.4 | 6.9 | 7 | -0.5 | -6.67 |
3/7/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 33374 | 25 | 13.2 | 13.2 | 13.2 | 13.1 | 13.2 | 0 | 0 |
3/7/2023 | LB FINANCE PLC | LFIN.N0000 | 737359 | 320 | 52.3 | 52.5 | 56.1 | 52.4 | 54.9 | 2.6 | 4.97 |
3/7/2023 | LEE HEDGES PLC | SHAW.N0000 | 6117 | 7 | 78 | 78.1 | 78.1 | 78 | 78 | 0 | 0 |
3/7/2023 | LION BREWERY (CEYLON) PLC | LION.N0000 | 1138 | 16 | 676.5 | 689.75 | 699 | 689 | 694.75 | 18.25 | 2.7 |
3/7/2023 | LOLC FINANCE PLC | LOFC.N0000 | 4915659 | 467 | 6 | 6.2 | 6.5 | 6.1 | 6.4 | 0.4 | 6.67 |
3/7/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 270967 | 59 | 7.1 | 7.2 | 7.4 | 7.1 | 7.2 | 0.1 | 1.41 |
3/7/2023 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 2031 | 11 | 7.6 | 8 | 8 | 7.7 | 8 | 0.4 | 5.26 |
3/7/2023 | LUMINEX PLC | LUMX.N0000 | 285 | 3 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 | 0 |
3/7/2023 | MACKWOODS ENERGY PLC | MEL.N0000 | 9974 | 9 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 | 0 |
3/7/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 12254 | 17 | 11.9 | 11.5 | 11.6 | 11 | 11.1 | -0.8 | -6.72 |
3/7/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 337 | 9 | 37 | 37.5 | 38 | 36 | 37.7 | 0.7 | 1.89 |
3/7/2023 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 5301 | 5 | 13 | 13 | 13 | 12.3 | 12.5 | -0.5 | -3.85 |
3/7/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 184 | 3 | 49.9 | 47.1 | 47.1 | 46.7 | 47 | -2.9 | -5.81 |
3/7/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 297786 | 110 | 2.3 | 2.3 | 2.4 | 2.2 | 2.3 | 0 | 0 |
3/7/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 26930 | 114 | 39.6 | 39.3 | 39.3 | 37 | 37.3 | -2.3 | -5.81 |
3/7/2023 | MELSTACORP PLC | MELS.N0000 | 615096 | 258 | 59.8 | 60 | 61.4 | 59.5 | 61 | 1.2 | 2.01 |
3/7/2023 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 165 | 10 | 200 | 205 | 205 | 200 | 200.5 | 0.5 | 0.25 |
3/7/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 210269 | 60 | 3.5 | 3.6 | 3.9 | 3.6 | 3.8 | 0.3 | 8.57 |
3/7/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 17936 | 21 | 3.1 | 3.2 | 3.3 | 3.1 | 3.2 | 0.1 | 3.23 |
3/7/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 1639993 | 93 | 1.1 | 1.1 | 1.4 | 1.1 | 1.3 | 0.2 | 18.18 |
3/7/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 157 | 5 | 9.2 | 9.4 | 9.4 | 9.2 | 9.4 | 0.2 | 2.17 |
3/7/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 21617 | 76 | 369.75 | 370 | 370 | 325 | 339 | -30.75 | -8.32 |
3/7/2023 | NATION LANKA FINANCE PLC | CSF.N0000 | 10011 | 7 | 0.5 | 0.5 | 0.6 | 0.5 | 0.6 | 0.1 | 20 |
3/7/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 1041256 | 603 | 47 | 48 | 54.9 | 48 | 53.5 | 6.5 | 13.83 |
3/7/2023 | NATIONS TRUST BANK PLC | NTB.X0000 | 211 | 5 | 66.2 | 69.8 | 69.9 | 66.2 | 69.9 | 3.7 | 5.59 |
3/7/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 1455103 | 254 | 66.1 | 66 | 71.2 | 66 | 70.4 | 4.3 | 6.51 |
3/7/2023 | NAWALOKA HOSPITALS PLC | NHL.N0000 | 87298 | 21 | 5.9 | 6 | 6.1 | 5.9 | 6 | 0.1 | 1.69 |
3/7/2023 | NESTLE LANKA PLC | NEST.N0000 | 215 | 19 | 1074.75 | 1075 | 1078 | 1030 | 1074.25 | -0.5 | -0.05 |
3/7/2023 | ODEL PLC | ODEL.N0000 | 5660 | 5 | 17.4 | 17.5 | 17.5 | 17.4 | 17.4 | 0 | 0 |
3/7/2023 | ORIENT FINANCE PLC | BFN.N0000 | 420942 | 16 | 7.5 | 7.5 | 7.5 | 7.3 | 7.4 | -0.1 | -1.33 |
3/7/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 238405 | 67 | 15.4 | 15.5 | 15.5 | 15.1 | 15.2 | -0.2 | -1.3 |
3/7/2023 | PALM GARDEN HOTELS PLC | PALM.N0000 | 7770 | 19 | 62 | 60.3 | 61.8 | 60 | 60 | -2 | -3.23 |
3/7/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 3667738 | 564 | 13.7 | 13.8 | 15.1 | 13.8 | 14.6 | 0.9 | 6.57 |
3/7/2023 | PANASIAN POWER PLC | PAP.N0000 | 50676 | 34 | 3.5 | 3.5 | 3.5 | 3.4 | 3.5 | 0 | 0 |
3/7/2023 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1324 | 12 | 32.7 | 32.4 | 33.5 | 31.4 | 31.7 | -1 | -3.06 |
3/7/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 249976 | 100 | 24.2 | 25 | 25.9 | 23.5 | 24.2 | 0 | 0 |
3/7/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 3171200 | 513 | 8.1 | 8.1 | 9.2 | 8.1 | 9 | 0.9 | 11.11 |
3/7/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 78698 | 49 | 15.5 | 15.6 | 16.1 | 15.6 | 16 | 0.5 | 3.23 |
3/7/2023 | PMF FINANCE PLC | PMB.N0000 | 45224 | 19 | 4 | 3.9 | 4 | 3.8 | 4 | 0 | 0 |
3/7/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 1064932 | 262 | 7.9 | 7.9 | 8 | 7.6 | 7.7 | -0.2 | -2.53 |
3/7/2023 | PRINTCARE PLC | CARE.N0000 | 171641 | 189 | 52.3 | 53.5 | 53.5 | 49.6 | 50 | -2.3 | -4.4 |
3/7/2023 | R I L PROPERTY PLC | RIL.N0000 | 326143 | 78 | 5.7 | 5.8 | 5.9 | 5.5 | 5.7 | 0 | 0 |
3/7/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 558 | 18 | 30.7 | 30.9 | 31.2 | 27.6 | 29.1 | -1.6 | -5.21 |
3/7/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 107461 | 41 | 6.5 | 6.5 | 6.6 | 6.1 | 6.4 | -0.1 | -1.54 |
3/7/2023 | RAMBODA FALLS PLC | RFL.N0000 | 2447 | 9 | 26 | 26.8 | 26.8 | 25.2 | 25.9 | -0.1 | -0.38 |
3/7/2023 | REGNIS (LANKA) PLC | REG.N0000 | 725 | 12 | 42 | 43 | 45 | 43 | 44.6 | 2.6 | 6.19 |
3/7/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 660849 | 149 | 5.4 | 5.5 | 5.5 | 5.1 | 5.3 | -0.1 | -1.85 |
3/7/2023 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 5 | 1 | 362 | 369.75 | 369.75 | 369.75 | 362 | 0 | 0 |
3/7/2023 | RENUKA FOODS PLC | COCO.X0000 | 23347 | 16 | 17.5 | 15.5 | 17.9 | 15.5 | 17.9 | 0.4 | 2.29 |
3/7/2023 | RENUKA FOODS PLC | COCO.N0000 | 136055 | 20 | 22.2 | 22.4 | 23.5 | 22.3 | 22.6 | 0.4 | 1.8 |
3/7/2023 | RENUKA HOLDINGS PLC | RHL.N0000 | 10518 | 10 | 13.5 | 13.9 | 13.9 | 13.3 | 13.8 | 0.3 | 2.22 |
3/7/2023 | RENUKA HOLDINGS PLC | RHL.X0000 | 6 | 2 | 11.2 | 11.9 | 12.7 | 11.9 | 11.2 | 0 | 0 |
3/7/2023 | RENUKA HOTELS PLC | RCH.N0000 | 33891 | 59 | 66.4 | 69.8 | 77 | 69.8 | 76.6 | 10.2 | 15.36 |
3/7/2023 | RESUS ENERGY PLC | HPWR.N0000 | 26571 | 19 | 13.5 | 13.5 | 14.1 | 13.5 | 13.8 | 0.3 | 2.22 |
3/7/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 4042477 | 211 | 21.5 | 22 | 23.2 | 21.7 | 23 | 1.5 | 6.98 |
3/7/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 4576 | 98 | 574.25 | 585 | 585 | 555 | 563 | -11.25 | -1.96 |
3/7/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 1834510 | 674 | 29.9 | 30.5 | 32.8 | 29.8 | 32.2 | 2.3 | 7.69 |
3/7/2023 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 19280 | 20 | 23.8 | 23.8 | 24.5 | 23.8 | 24 | 0.2 | 0.84 |
3/7/2023 | SAMPATH BANK PLC | SAMP.N0000 | 4969840 | 1476 | 55.6 | 56.9 | 59.3 | 56.8 | 58.1 | 2.5 | 4.5 |
3/7/2023 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 650 | 4 | 231.75 | 250 | 252 | 250 | 250.5 | 18.75 | 8.09 |
3/7/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 89617 | 123 | 29.8 | 30.4 | 31 | 27 | 30.2 | 0.4 | 1.34 |
3/7/2023 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 1551 | 12 | 11.1 | 11.5 | 11.9 | 11.5 | 11.8 | 0.7 | 6.31 |
3/7/2023 | SATHOSA MOTORS PLC | SMOT.N0000 | 2 | 1 | 135 | 145 | 145 | 145 | 135 | 0 | 0 |
3/7/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 331716 | 42 | 9.4 | 9.2 | 9.8 | 9.2 | 9.3 | -0.1 | -1.06 |
3/7/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 232522 | 62 | 6.9 | 6.9 | 6.9 | 6.5 | 6.6 | -0.3 | -4.35 |
3/7/2023 | SERENDIB LAND PLC | SLND.N0000 | 76 | 7 | 1319.5 | 1250.25 | 1250.25 | 1200 | 1319.5 | 0 | 0 |
3/7/2023 | SEYLAN BANK PLC | SEYB.N0000 | 444564 | 124 | 37 | 38.5 | 40 | 38 | 39.7 | 2.7 | 7.3 |
3/7/2023 | SEYLAN BANK PLC | SEYB.X0000 | 356255 | 179 | 25.8 | 25.6 | 27.3 | 25.6 | 27 | 1.2 | 4.65 |
3/7/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 11610 | 26 | 14.2 | 14.6 | 14.6 | 14 | 14.1 | -0.1 | -0.7 |
3/7/2023 | SHALIMAR (MALAY) PLC. | SHAL.N0000 | 28 | 2 | 1317.75 | 1000 | 1000 | 1000 | 1317.75 | 0 | 0 |
3/7/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 91077 | 49 | 7.1 | 7.1 | 7.3 | 7.1 | 7.2 | 0.1 | 1.41 |
3/7/2023 | SIERRA CABLES PLC | SIRA.N0000 | 952516 | 177 | 11.5 | 11.5 | 12 | 11.5 | 11.9 | 0.4 | 3.48 |
3/7/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 312476 | 87 | 12.3 | 12.4 | 12.4 | 12 | 12 | -0.3 | -2.44 |
3/7/2023 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 98680 | 51 | 10.5 | 10.5 | 11.3 | 10.3 | 11.3 | 0.8 | 7.62 |
3/7/2023 | SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 182 | 6 | 34 | 36.4 | 36.4 | 35.5 | 36.2 | 2.2 | 6.47 |
3/7/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 103740 | 19 | 2.6 | 2.7 | 2.7 | 2.5 | 2.5 | -0.1 | -3.85 |
3/7/2023 | SMB FINANCE PLC | SEMB.X0000 | 2801196 | 41 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
3/7/2023 | SMB FINANCE PLC | SEMB.N0000 | 297212 | 39 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 |
3/7/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 2798076 | 746 | 11.2 | 11.4 | 11.4 | 10.6 | 10.7 | -0.5 | -4.46 |
3/7/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 14753 | 16 | 8.9 | 8.8 | 8.9 | 8.7 | 8.8 | -0.1 | -1.12 |
3/7/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 111440 | 385 | 90.8 | 91.3 | 93 | 88.6 | 89.2 | -1.6 | -1.76 |
3/7/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 324185 | 283 | 87.6 | 89 | 89 | 83.5 | 84.2 | -3.4 | -3.88 |
3/7/2023 | STANDARD CAPITAL PLC | SING.N0000 | 1050 | 14 | 50.1 | 53.1 | 53.1 | 50 | 50 | -0.1 | -0.2 |
3/7/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 2115271 | 451 | 42.8 | 43 | 46.5 | 43 | 45.1 | 2.3 | 5.37 |
3/7/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 291089 | 119 | 14.6 | 14.6 | 15.4 | 14.5 | 15.1 | 0.5 | 3.42 |
3/7/2023 | TAL LANKA HOTELS PLC | TAJ.N0000 | 2092 | 14 | 16 | 16.7 | 16.8 | 16 | 16.3 | 0.3 | 1.88 |
3/7/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 7487 | 66 | 88.7 | 89 | 90 | 86 | 86 | -2.7 | -3.04 |
3/7/2023 | TANGERINE BEACH HOTELS PLC | TANG.N0000 | 2183 | 4 | 55 | 57 | 57 | 57 | 57 | 2 | 3.64 |
3/7/2023 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 4667 | 27 | 46.1 | 46.3 | 46.3 | 44.8 | 44.9 | -1.2 | -2.6 |
3/7/2023 | TEEJAY LANKA PLC | TJL.N0000 | 105839 | 93 | 35 | 35 | 35.3 | 33 | 33.8 | -1.2 | -3.43 |
3/7/2023 | TESS AGRO PLC | TESS.X0000 | 75685 | 8 | 0.8 | 0.9 | 0.9 | 0.8 | 0.9 | 0.1 | 12.5 |
3/7/2023 | TESS AGRO PLC | TESS.N0000 | 103653 | 25 | 1.1 | 1.2 | 1.2 | 1.1 | 1.1 | 0 | 0 |
3/7/2023 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 11110 | 20 | 28 | 28 | 29.5 | 27.9 | 28.5 | 0.5 | 1.79 |
3/7/2023 | THE AUTODROME PLC | AUTO.N0000 | 1258 | 12 | 104.75 | 104.75 | 109 | 104.75 | 105.5 | 0.75 | 0.72 |
3/7/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 610354 | 152 | 27.1 | 27 | 28.2 | 26.8 | 27 | -0.1 | -0.37 |
3/7/2023 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 170872 | 103 | 20.9 | 21.4 | 22 | 20.7 | 21.6 | 0.7 | 3.35 |
3/7/2023 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 8400 | 6 | 8.1 | 8 | 8 | 7.7 | 7.9 | -0.2 | -2.47 |
3/7/2023 | THE KINGSBURY PLC | SERV.N0000 | 55099 | 34 | 9.8 | 9.9 | 9.9 | 9.6 | 9.6 | -0.2 | -2.04 |
3/7/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 105518 | 37 | 103 | 104.5 | 105.25 | 103.75 | 104.75 | 1.75 | 1.7 |
3/7/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 19736 | 43 | 126.5 | 126 | 128.75 | 123.5 | 125 | -1.5 | -1.19 |
3/7/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 901564 | 216 | 35.9 | 36.5 | 38.4 | 36.5 | 38 | 2.1 | 5.85 |
3/7/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 140141 | 137 | 40 | 41 | 43.3 | 40.1 | 43 | 3 | 7.5 |
3/7/2023 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 2803 | 12 | 45 | 45.1 | 55 | 45 | 53.8 | 8.8 | 19.56 |
3/7/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 2944 | 73 | 93.5 | 90 | 93.7 | 85 | 88 | -5.5 | -5.88 |
3/7/2023 | UNION ASSURANCE PLC | UAL.N0000 | 53271 | 16 | 38 | 37.9 | 39.5 | 37.8 | 38.4 | 0.4 | 1.05 |
3/7/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 352445 | 81 | 9.5 | 9.5 | 9.7 | 9.5 | 9.5 | 0 | 0 |
3/7/2023 | UNION CHEMICALS LANKA PLC | UCAR.N0000 | 5 | 5 | 581.25 | 682 | 683.75 | 660 | 581.25 | 0 | 0 |
3/7/2023 | UNISYST ENGINEERING PLC | ALUF.N0000 | 54785 | 20 | 5.6 | 5.6 | 5.7 | 5.3 | 5.6 | 0 | 0 |
3/7/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 25474 | 19 | 64 | 64 | 64 | 59 | 59.2 | -4.8 | -7.5 |
3/7/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 1043362 | 468 | 29.1 | 30.2 | 34.8 | 30.2 | 31.7 | 2.6 | 8.93 |
3/7/2023 | VALLIBEL ONE PLC | VONE.N0000 | 2298935 | 989 | 36.7 | 37 | 42 | 37 | 40.5 | 3.8 | 10.35 |
3/7/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 75638 | 42 | 6.7 | 6.7 | 6.8 | 6.7 | 6.7 | 0 | 0 |
3/7/2023 | VIDULLANKA PLC | VLL.X0000 | 1635 | 4 | 4.7 | 4.9 | 4.9 | 4.6 | 4.8 | 0.1 | 2.13 |
3/7/2023 | VIDULLANKA PLC | VLL.N0000 | 71476 | 32 | 5.9 | 6 | 6.1 | 5.8 | 6 | 0.1 | 1.69 |
3/7/2023 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 235901 | 38 | 2.6 | 2.7 | 2.8 | 2.6 | 2.7 | 0.1 | 3.85 |
3/7/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 151158 | 110 | 72.2 | 74.4 | 74.8 | 72.4 | 73.1 | 0.9 | 1.25 |
3/7/2023 | WINDFORCE PLC | WIND.N0000 | 22884 | 60 | 17.2 | 17.1 | 17.1 | 16.1 | 16.6 | -0.6 | -3.49 |
3/7/2023 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 173 | 27 | 128 | 134.75 | 141.5 | 128 | 137.75 | 9.75 | 7.62 |