MARKET STATISTICS AS OF AUG 8, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
8/8/2023 | ABANS ELECTRICALS PLC | ABAN.N0000 | 2665 | 29 | 154.25 | 150 | 159.75 | 150 | 154.75 | 0.5 | 0.32 |
8/8/2023 | ABANS FINANCE PLC | AFSL.N0000 | 50 | 1 | 23.3 | 23.5 | 23.5 | 23.5 | 23.3 | 0 | 0 |
8/8/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 224984 | 81 | 17.7 | 17.7 | 17.8 | 17.5 | 17.6 | -0.1 | -0.56 |
8/8/2023 | ACL CABLES PLC | ACL.N0000 | 416361 | 428 | 76.7 | 78 | 79 | 77.7 | 78.7 | 2 | 2.61 |
8/8/2023 | ACL PLASTICS PLC | APLA.N0000 | 1428 | 32 | 418 | 419.75 | 427.75 | 416.5 | 417 | -1 | -0.24 |
8/8/2023 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 1260 | 3 | 7 | 7 | 7 | 6.7 | 6.8 | -0.2 | -2.86 |
8/8/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 85995 | 63 | 36.3 | 36.3 | 37 | 35.7 | 36.3 | 0 | 0 |
8/8/2023 | AGSTAR PLC | AGST.N0000 | 316743 | 128 | 10.8 | 10.7 | 10.8 | 10.5 | 10.7 | -0.1 | -0.93 |
8/8/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 17206 | 39 | 74 | 73 | 74 | 71.6 | 73.7 | -0.3 | -0.41 |
8/8/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 382932 | 475 | 149 | 144.75 | 152 | 144.75 | 151 | 2 | 1.34 |
8/8/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 24715 | 41 | 90.7 | 90.2 | 91.3 | 89.3 | 90 | -0.7 | -0.77 |
8/8/2023 | ALPHA FIRE SERVICES PLC | AFS.N0000 | 1171 | 6 | 41.2 | 41.3 | 41.7 | 40.2 | 40.4 | -0.8 | -1.94 |
8/8/2023 | ALUMEX PLC | ALUM.N0000 | 113972 | 73 | 8.9 | 8.8 | 9 | 8.8 | 8.8 | -0.1 | -1.12 |
8/8/2023 | AMANA BANK PLC | ABL.N0000 | 308443 | 48 | 2.4 | 2.5 | 2.5 | 2.4 | 2.4 | 0 | 0 |
8/8/2023 | AMANA TAKAFUL PLC | ATL.N0000 | 1200 | 3 | 12 | 11.6 | 11.6 | 11.4 | 11.4 | -0.6 | -5 |
8/8/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 569574 | 112 | 9.8 | 9.8 | 9.8 | 9.6 | 9.7 | -0.1 | -1.02 |
8/8/2023 | AMBEON HOLDINGS PLC | GREG.N0000 | 12800 | 14 | 36.2 | 36.2 | 37.1 | 36.2 | 36.7 | 0.5 | 1.38 |
8/8/2023 | ARPICO INSURANCE PLC | AINS.N0000 | 61167 | 14 | 23.4 | 23.5 | 23.7 | 23.2 | 23.7 | 0.3 | 1.28 |
8/8/2023 | ASIA ASSET FINANCE PLC | AAF.N0000 | 452 | 10 | 13.5 | 13.7 | 13.7 | 12.6 | 13.1 | -0.4 | -2.96 |
8/8/2023 | ASIA CAPITAL PLC | ACAP.N0000 | 21823 | 23 | 4 | 4 | 4.1 | 4 | 4 | 0 | 0 |
8/8/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 91062 | 37 | 4.5 | 4.5 | 4.5 | 4.2 | 4.3 | -0.2 | -4.44 |
8/8/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 148549 | 105 | 49.9 | 49.9 | 54 | 49 | 53.2 | 3.3 | 6.61 |
8/8/2023 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 5931 | 16 | 26 | 26.1 | 26.1 | 24.7 | 25.1 | -0.9 | -3.46 |
8/8/2023 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 22136 | 13 | 13.2 | 13.2 | 13.2 | 13.1 | 13.2 | 0 | 0 |
8/8/2023 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 285319 | 44 | 10.9 | 11 | 11 | 10.4 | 10.5 | -0.4 | -3.67 |
8/8/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 26470 | 19 | 23.2 | 23.2 | 23.3 | 22.8 | 22.9 | -0.3 | -1.29 |
8/8/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 114574 | 135 | 160 | 161.75 | 167 | 160 | 164.75 | 4.75 | 2.97 |
8/8/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 14734 | 38 | 66.7 | 66.5 | 66.7 | 64.9 | 65 | -1.7 | -2.55 |
8/8/2023 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 5532 | 9 | 11 | 11.5 | 12.1 | 10.7 | 12.1 | 1.1 | 10 |
8/8/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 5081 | 28 | 1.4 | 1.5 | 1.5 | 1.4 | 1.5 | 0.1 | 7.14 |
8/8/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 1043894 | 27 | 0.5 | 0.5 | 0.5 | 0.4 | 0.4 | -0.1 | -20 |
8/8/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 115000 | 7 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 |
8/8/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 18587 | 41 | 55.6 | 56 | 56 | 55 | 55.1 | -0.5 | -0.9 |
8/8/2023 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 11100 | 19 | 50 | 47.6 | 50 | 47.6 | 47.7 | -2.3 | -4.6 |
8/8/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 10388 | 55 | 140.25 | 142 | 142 | 132 | 136.5 | -3.75 | -2.67 |
8/8/2023 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1516 | 10 | 14.8 | 14.7 | 15.3 | 14.7 | 15.2 | 0.4 | 2.7 |
8/8/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 4094955 | 351 | 6.5 | 6.5 | 6.6 | 6.4 | 6.5 | 0 | 0 |
8/8/2023 | BUKIT DARAH PLC | BUKI.N0000 | 233 | 10 | 420.25 | 419.75 | 421 | 410 | 419.75 | -0.5 | -0.12 |
8/8/2023 | C I C HOLDINGS PLC | CIC.N0000 | 503126 | 262 | 71.8 | 71.8 | 75 | 71.3 | 75 | 3.2 | 4.46 |
8/8/2023 | C I C HOLDINGS PLC | CIC.X0000 | 2181150 | 444 | 56.2 | 56 | 58.5 | 55.5 | 58 | 1.8 | 3.2 |
8/8/2023 | C M HOLDINGS PLC | COLO.N0000 | 1334 | 23 | 90.8 | 90.7 | 90.7 | 84.7 | 85.2 | -5.6 | -6.17 |
8/8/2023 | C T HOLDINGS PLC | CTHR.N0000 | 1 | 1 | 217.75 | 191 | 191 | 191 | 217.75 | 0 | 0 |
8/8/2023 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1001 | 2 | 25.5 | 25 | 25 | 24 | 25 | -0.5 | -1.96 |
8/8/2023 | C. W. MACKIE PLC | CWM.N0000 | 7278 | 104 | 94.9 | 94.9 | 95 | 94.3 | 94.9 | 0 | 0 |
8/8/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 1192425 | 814 | 54.5 | 56 | 57.5 | 54.5 | 56.1 | 1.6 | 2.94 |
8/8/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 37 | 3 | 310 | 305 | 312 | 305 | 310 | 0 | 0 |
8/8/2023 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9885 | 11 | 54 | 54 | 54.4 | 53.8 | 53.8 | -0.2 | -0.37 |
8/8/2023 | CARSON CUMBERBATCH PLC | CARS.N0000 | 15 | 5 | 289.5 | 283 | 283 | 283 | 289.5 | 0 | 0 |
8/8/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 41209 | 68 | 99.3 | 99.1 | 99.4 | 97.1 | 99.1 | -0.2 | -0.2 |
8/8/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 17645 | 27 | 101.5 | 103 | 103 | 99.1 | 100.25 | -1.25 | -1.23 |
8/8/2023 | CEYLINCO INSURANCE PLC | CINS.N0000 | 22 | 1 | 2490 | 2490 | 2490 | 2490 | 2490 | 0 | 0 |
8/8/2023 | CEYLINCO INSURANCE PLC | CINS.X0000 | 4101 | 39 | 892.75 | 891.75 | 900 | 889 | 890 | -2.75 | -0.31 |
8/8/2023 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 1 | 1 | 1200.25 | 1211 | 1211 | 1211 | 1200.25 | 0 | 0 |
8/8/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 28400 | 42 | 48.5 | 48 | 48.8 | 48 | 48.3 | -0.2 | -0.41 |
8/8/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 11109 | 34 | 104 | 102.5 | 105.25 | 102.25 | 105 | 1 | 0.96 |
8/8/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1283 | 17 | 100.25 | 101 | 101 | 97 | 99.5 | -0.75 | -0.75 |
8/8/2023 | CEYLON HOSPITALS PLC | CHL.N0000 | 50 | 6 | 130 | 124.5 | 126 | 124.5 | 130 | 0 | 0 |
8/8/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 309069 | 138 | 22.5 | 22.5 | 23 | 21.9 | 22.5 | 0 | 0 |
8/8/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 6751 | 21 | 54.3 | 54.3 | 55 | 54 | 54.2 | -0.1 | -0.18 |
8/8/2023 | CEYLON PRINTERS PLC | CPRT.N0000 | 393 | 7 | 74.7 | 74.5 | 74.5 | 70 | 70 | -4.7 | -6.29 |
8/8/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 153010 | 71 | 4.8 | 4.8 | 5 | 4.7 | 4.9 | 0.1 | 2.08 |
8/8/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 2444 | 41 | 934.75 | 931 | 952 | 925 | 942.75 | 8 | 0.86 |
8/8/2023 | CHEMANEX PLC | CHMX.N0000 | 60673 | 64 | 90 | 90 | 95 | 90 | 94.4 | 4.4 | 4.89 |
8/8/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 168960 | 168 | 93 | 93 | 94 | 92.5 | 93.4 | 0.4 | 0.43 |
8/8/2023 | CHRISSWORLD PLC | CWL.N0000 | 15894 | 29 | 13.4 | 13.5 | 13.6 | 12.6 | 13.2 | -0.2 | -1.49 |
8/8/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 1 | 1 | 188.5 | 183 | 183 | 183 | 188.5 | 0 | 0 |
8/8/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 654 | 13 | 83.1 | 81.6 | 83.9 | 81.5 | 81.8 | -1.3 | -1.56 |
8/8/2023 | CITRUS LEISURE PLC | REEF.N0000 | 38532 | 29 | 6.9 | 7 | 7.2 | 6.8 | 7 | 0.1 | 1.45 |
8/8/2023 | Co-operative Insurance Company PLC | COOP.N0000 | 128696 | 43 | 3.3 | 3.4 | 3.4 | 3.3 | 3.3 | 0 | 0 |
8/8/2023 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 310 | 9 | 49.4 | 49.4 | 49.4 | 48 | 48 | -1.4 | -2.83 |
8/8/2023 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 530 | 7 | 65 | 66 | 66 | 64.1 | 65 | 0 | 0 |
8/8/2023 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 198 | 9 | 74.4 | 74 | 74 | 72 | 73.3 | -1.1 | -1.48 |
8/8/2023 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 7 | 2 | 120 | 129.75 | 129.75 | 119.25 | 120 | 0 | 0 |
8/8/2023 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 3455 | 22 | 18.2 | 18 | 18.5 | 17.9 | 18 | -0.2 | -1.1 |
8/8/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 284813 | 205 | 84.8 | 84 | 88 | 82.5 | 87 | 2.2 | 2.59 |
8/8/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 1730366 | 618 | 103.5 | 103.5 | 106.75 | 101 | 105 | 1.5 | 1.45 |
8/8/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 90031 | 97 | 38.6 | 39.4 | 39.5 | 38.1 | 39.4 | 0.8 | 2.07 |
8/8/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 801 | 5 | 122 | 121.5 | 121.75 | 121.5 | 121.5 | -0.5 | -0.41 |
8/8/2023 | CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 6 | 2 | 1097.5 | 1097.5 | 1097.5 | 1023 | 1097.5 | 0 | 0 |
8/8/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 24022 | 28 | 26.6 | 26.7 | 27 | 26.6 | 26.6 | 0 | 0 |
8/8/2023 | DFCC BANK PLC | DFCC.N0000 | 798409 | 230 | 85.6 | 86 | 86 | 83.1 | 85 | -0.6 | -0.7 |
8/8/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 1605636 | 97 | 12 | 12 | 12.2 | 12 | 12 | 0 | 0 |
8/8/2023 | DIALOG FINANCE PLC | CALF.N0000 | 31 | 1 | 60.5 | 63.6 | 63.6 | 63.6 | 60.5 | 0 | 0 |
8/8/2023 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 8098 | 20 | 555 | 569 | 569 | 550 | 551 | -4 | -0.72 |
8/8/2023 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 122 | 13 | 1044.25 | 1079.75 | 1079.75 | 1040 | 1040 | -4.25 | -0.41 |
8/8/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 169536 | 204 | 33.8 | 33.5 | 33.9 | 32.8 | 33.2 | -0.6 | -1.78 |
8/8/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 352721 | 128 | 24.3 | 24.4 | 24.4 | 23.7 | 24 | -0.3 | -1.23 |
8/8/2023 | DOLPHIN HOTELS PLC | STAF.N0000 | 26567 | 19 | 33.3 | 34 | 34.1 | 32.3 | 34 | 0.7 | 2.1 |
8/8/2023 | E - CHANNELLING PLC | ECL.N0000 | 8730 | 28 | 15.5 | 15.1 | 15.4 | 15 | 15.1 | -0.4 | -2.58 |
8/8/2023 | E B CREASY & COMPANY PLC | EBCR.N0000 | 33490 | 30 | 23.6 | 23.5 | 23.7 | 23.5 | 23.5 | -0.1 | -0.42 |
8/8/2023 | E M L CONSULTANTS PLC | EML.N0000 | 142792 | 50 | 4.2 | 4.3 | 4.4 | 4.3 | 4.3 | 0.1 | 2.38 |
8/8/2023 | EAST WEST PROPERTIES PLC | EAST.N0000 | 3118 | 10 | 8.8 | 8.5 | 8.9 | 8.5 | 8.5 | -0.3 | -3.41 |
8/8/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 14131 | 19 | 8.6 | 8.6 | 8.6 | 8.4 | 8.6 | 0 | 0 |
8/8/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 51125 | 36 | 12.9 | 13 | 13.7 | 13 | 13.2 | 0.3 | 2.33 |
8/8/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 16985 | 50 | 93.5 | 93.5 | 93.7 | 91.5 | 91.9 | -1.6 | -1.71 |
8/8/2023 | EQUITY TWO PLC | ETWO.N0000 | 16 | 2 | 40.2 | 39.3 | 39.3 | 39.3 | 40.2 | 0 | 0 |
8/8/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 1242190 | 323 | 14.3 | 14 | 14.1 | 13.7 | 14 | -0.3 | -2.1 |
8/8/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 215581 | 328 | 147.25 | 146.5 | 148.75 | 145 | 147.5 | 0.25 | 0.17 |
8/8/2023 | EXTERMINATORS PLC | EXT.N0000 | 9407 | 4 | 8.6 | 8.1 | 8.3 | 8.1 | 8.2 | -0.4 | -4.65 |
8/8/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 663444 | 275 | 44.7 | 45.5 | 46.5 | 45 | 45.9 | 1.2 | 2.68 |
8/8/2023 | First Capital Treasuries PLC | FCT.N0000 | 261467 | 125 | 40.6 | 41 | 42.8 | 41 | 41.9 | 1.3 | 3.2 |
8/8/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 89437 | 59 | 16 | 16 | 16.2 | 15.9 | 15.9 | -0.1 | -0.63 |
8/8/2023 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 31388 | 94 | 28.2 | 28.5 | 28.9 | 27 | 27.7 | -0.5 | -1.77 |
8/8/2023 | GESTETNER OF CEYLON PLC | GEST.N0000 | 695 | 6 | 86.8 | 87 | 87 | 86 | 87 | 0.2 | 0.23 |
8/8/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 4997 | 19 | 43.1 | 44.5 | 44.5 | 42.5 | 42.6 | -0.5 | -1.16 |
8/8/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 131102 | 125 | 165.25 | 166 | 169.75 | 164 | 169.25 | 4 | 2.42 |
8/8/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 202093 | 166 | 199.75 | 200.25 | 200.5 | 195 | 200 | 0.25 | 0.13 |
8/8/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 5499 | 20 | 28.6 | 28.6 | 29.3 | 28.5 | 29.2 | 0.6 | 2.1 |
8/8/2023 | HAYCARB PLC | HAYC.N0000 | 304393 | 172 | 74.1 | 74.5 | 75.5 | 74.5 | 75 | 0.9 | 1.21 |
8/8/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 1914356 | 826 | 36.3 | 36.3 | 38.8 | 35.8 | 38.4 | 2.1 | 5.79 |
8/8/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 30251 | 56 | 61.2 | 60.5 | 60.9 | 60 | 60.7 | -0.5 | -0.82 |
8/8/2023 | HAYLEYS LEISURE PLC | CONN.N0000 | 4621 | 13 | 23.1 | 23 | 23.8 | 23 | 23 | -0.1 | -0.43 |
8/8/2023 | HAYLEYS PLC | HAYL.N0000 | 260002 | 299 | 87.5 | 88 | 88 | 85.5 | 86.1 | -1.4 | -1.6 |
8/8/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 1063175 | 104 | 8 | 7.8 | 8.1 | 7.8 | 8.1 | 0.1 | 1.25 |
8/8/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 929638 | 310 | 82 | 80.2 | 84.8 | 80.2 | 84 | 2 | 2.44 |
8/8/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10112 | 5 | 5.3 | 5.1 | 5.4 | 5.1 | 5.4 | 0.1 | 1.89 |
8/8/2023 | HNB ASSURANCE PLC | HASU.N0000 | 7796 | 21 | 54.9 | 54.9 | 56 | 54.6 | 55.6 | 0.7 | 1.28 |
8/8/2023 | HNB FINANCE PLC | HNBF.N0000 | 15103 | 8 | 6 | 5.9 | 6 | 5.9 | 5.9 | -0.1 | -1.67 |
8/8/2023 | HNB FINANCE PLC | HNBF.X0000 | 503 | 3 | 5.9 | 5.8 | 5.8 | 5.8 | 5.8 | -0.1 | -1.69 |
8/8/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 2022 | 15 | 46.3 | 46.3 | 47 | 46 | 46.1 | -0.2 | -0.43 |
8/8/2023 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 21312 | 30 | 43.3 | 43.5 | 43.7 | 42.3 | 43.4 | 0.1 | 0.23 |
8/8/2023 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1701 | 7 | 36.8 | 35.5 | 36.9 | 35.1 | 35.2 | -1.6 | -4.35 |
8/8/2023 | hSenid Business Solutions PLC | HBS.N0000 | 56140 | 52 | 13.3 | 13.5 | 13.5 | 13.3 | 13.4 | 0.1 | 0.75 |
8/8/2023 | HUNAS HOLDINGS PLC | HUNA.N0000 | 27783 | 32 | 27.3 | 27.1 | 27.6 | 26.2 | 27.6 | 0.3 | 1.1 |
8/8/2023 | HUNTER & COMPANY PLC | HUNT.N0000 | 524 | 1 | 681.5 | 655.5 | 655.5 | 655.5 | 655.5 | -26 | -3.82 |
8/8/2023 | HVA FOODS PLC | HVA.N0000 | 11419 | 16 | 4.5 | 4.5 | 4.5 | 4.3 | 4.4 | -0.1 | -2.22 |
8/8/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 2674196 | 31 | 0.3 | 0.3 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
8/8/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 64771 | 33 | 36.5 | 36.5 | 36.5 | 35.5 | 35.9 | -0.6 | -1.64 |
8/8/2023 | JAT HOLDINGS PLC | JAT.N0000 | 535381 | 131 | 17.6 | 18 | 18 | 16.6 | 16.7 | -0.9 | -5.11 |
8/8/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 66350 | 34 | 9.3 | 9.4 | 9.4 | 9.1 | 9.2 | -0.1 | -1.08 |
8/8/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 2181094 | 1179 | 195.75 | 196 | 200 | 193 | 199.5 | 3.75 | 1.92 |
8/8/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 558602 | 102 | 22.1 | 22 | 22.8 | 22 | 22.4 | 0.3 | 1.36 |
8/8/2023 | JOHN KEELLS PLC | JKL.N0000 | 14 | 2 | 72.9 | 70.5 | 72 | 70.5 | 72.9 | 0 | 0 |
8/8/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 8564 | 19 | 21.3 | 21.7 | 21.7 | 20.5 | 20.5 | -0.8 | -3.76 |
8/8/2023 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 41766 | 21 | 8.8 | 9.1 | 9.1 | 8.8 | 9 | 0.2 | 2.27 |
8/8/2023 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 200 | 2 | 163 | 157.75 | 161 | 157.75 | 161 | -2 | -1.23 |
8/8/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 14350 | 33 | 134.75 | 131.5 | 136 | 130.5 | 134.25 | -0.5 | -0.37 |
8/8/2023 | KELANI CABLES PLC | KCAB.N0000 | 8552 | 81 | 303.75 | 315 | 324.75 | 306 | 306.75 | 3 | 0.99 |
8/8/2023 | KELANI TYRES PLC | TYRE.N0000 | 53302 | 57 | 69.5 | 68.1 | 69.5 | 68 | 68 | -1.5 | -2.16 |
8/8/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 81427 | 78 | 83.1 | 82.5 | 84 | 80 | 81.2 | -1.9 | -2.29 |
8/8/2023 | KELSEY DEVELOPMENTS PLC | KDL.N0000 | 1506 | 14 | 25.5 | 25.5 | 25.5 | 22.9 | 23 | -2.5 | -9.8 |
8/8/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 387376 | 127 | 7.4 | 7.5 | 7.6 | 7.3 | 7.4 | 0 | 0 |
8/8/2023 | KOTMALE HOLDINGS PLC | LAMB.N0000 | 18 | 4 | 375 | 371.75 | 389.75 | 371.75 | 375 | 0 | 0 |
8/8/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 22020 | 169 | 485 | 482 | 494.75 | 480 | 482.25 | -2.75 | -0.57 |
8/8/2023 | L V L ENERGY FUND PLC | LVEF.N0000 | 88478 | 39 | 6.5 | 6.6 | 6.6 | 6.3 | 6.4 | -0.1 | -1.54 |
8/8/2023 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 20 | 4 | 210 | 202.25 | 202.25 | 200 | 210 | 0 | 0 |
8/8/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 54971 | 22 | 17.4 | 17.4 | 17.6 | 17.2 | 17.5 | 0.1 | 0.57 |
8/8/2023 | LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 8 | 2 | 748.75 | 751 | 799 | 751 | 748.75 | 0 | 0 |
8/8/2023 | LANKA CERAMIC PLC | CERA.N0000 | 2015 | 8 | 114.75 | 114.75 | 115 | 114.75 | 115 | 0.25 | 0.22 |
8/8/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 13305 | 7 | 2.6 | 2.6 | 2.7 | 2.6 | 2.6 | 0 | 0 |
8/8/2023 | LANKA IOC PLC | LIOC.N0000 | 723463 | 601 | 119 | 120 | 126 | 120 | 124 | 5 | 4.2 |
8/8/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 23712 | 73 | 174.75 | 176 | 177.75 | 170 | 173.5 | -1.25 | -0.72 |
8/8/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 232924 | 87 | 14 | 14 | 14.4 | 13.4 | 14.1 | 0.1 | 0.71 |
8/8/2023 | LANKA TILES PLC | TILE.N0000 | 72114 | 73 | 46 | 46.1 | 46.1 | 45.6 | 45.8 | -0.2 | -0.43 |
8/8/2023 | LANKA VENTURES PLC | LVEN.N0000 | 21002 | 16 | 39.8 | 40.2 | 40.2 | 40 | 40 | 0.2 | 0.5 |
8/8/2023 | LANKA WALLTILE PLC | LWL.N0000 | 124393 | 217 | 47.3 | 47 | 47.5 | 46 | 47.1 | -0.2 | -0.42 |
8/8/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 5670 | 24 | 76.5 | 78.8 | 79.8 | 76.3 | 76.5 | 0 | 0 |
8/8/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 110393 | 74 | 26.1 | 26.1 | 26.5 | 25.9 | 26.1 | 0 | 0 |
8/8/2023 | LAUGFS GAS PLC | LGL.X0000 | 1140 | 3 | 21.7 | 21.5 | 21.7 | 20.6 | 21.7 | 0 | 0 |
8/8/2023 | LAUGFS GAS PLC | LGL.N0000 | 55915 | 33 | 33 | 33 | 34 | 32 | 34 | 1 | 3.03 |
8/8/2023 | LAUGFS POWER PLC | LPL.X0000 | 10 | 1 | 7.3 | 7.5 | 7.5 | 7.5 | 7.3 | 0 | 0 |
8/8/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 10090 | 8 | 15 | 15 | 15 | 14.9 | 15 | 0 | 0 |
8/8/2023 | LB FINANCE PLC | LFIN.N0000 | 113659 | 75 | 69.3 | 69 | 70.1 | 68.6 | 69 | -0.3 | -0.43 |
8/8/2023 | LEE HEDGES PLC | SHAW.N0000 | 10 | 1 | 78.5 | 75 | 75 | 75 | 78.5 | 0 | 0 |
8/8/2023 | LION BREWERY (CEYLON) PLC | LION.N0000 | 3544 | 7 | 700 | 700 | 700 | 685.25 | 699.75 | -0.25 | -0.04 |
8/8/2023 | LOLC FINANCE PLC | LOFC.N0000 | 3523477 | 323 | 5.8 | 5.9 | 6 | 5.8 | 5.8 | 0 | 0 |
8/8/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 454114 | 63 | 6.5 | 6.9 | 6.9 | 6.6 | 6.8 | 0.3 | 4.62 |
8/8/2023 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 477256 | 343 | 10.3 | 11.8 | 12 | 11 | 11.8 | 1.5 | 14.56 |
8/8/2023 | LUMINEX PLC | LUMX.N0000 | 63358 | 31 | 7 | 7 | 7.2 | 7 | 7 | 0 | 0 |
8/8/2023 | MACKWOODS ENERGY PLC | MEL.N0000 | 322070 | 36 | 2.3 | 2.4 | 2.4 | 2.2 | 2.3 | 0 | 0 |
8/8/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 210 | 3 | 11.3 | 11.2 | 11.3 | 11.2 | 11.3 | 0 | 0 |
8/8/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 6310 | 17 | 30.4 | 30.5 | 31.5 | 30.5 | 31 | 0.6 | 1.97 |
8/8/2023 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 1 | 1 | 14.1 | 14.6 | 14.6 | 14.6 | 14.1 | 0 | 0 |
8/8/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 3428 | 31 | 60 | 59.3 | 60.9 | 59 | 59 | -1 | -1.67 |
8/8/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 4038873 | 146 | 2.8 | 2.8 | 2.9 | 2.8 | 2.8 | 0 | 0 |
8/8/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 5764 | 13 | 35.5 | 38.5 | 38.5 | 36 | 37.3 | 1.8 | 5.07 |
8/8/2023 | MELSTACORP PLC | MELS.N0000 | 237337 | 107 | 84.8 | 84.8 | 85 | 82.5 | 84.2 | -0.6 | -0.71 |
8/8/2023 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 7 | 2 | 220.25 | 196 | 200.75 | 196 | 220.25 | 0 | 0 |
8/8/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 232105 | 61 | 5.9 | 5.9 | 6 | 5.5 | 5.6 | -0.3 | -5.08 |
8/8/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 183553 | 26 | 3.4 | 3.5 | 3.6 | 3.3 | 3.5 | 0.1 | 2.94 |
8/8/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 18310 | 8 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 |
8/8/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 2175 | 12 | 10 | 9.3 | 10.1 | 9.3 | 9.4 | -0.6 | -6 |
8/8/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 2009 | 13 | 389.5 | 386 | 396 | 385 | 395.75 | 6.25 | 1.6 |
8/8/2023 | NATION LANKA FINANCE PLC | CSF.N0000 | 30719 | 7 | 0.5 | 0.5 | 0.6 | 0.5 | 0.5 | 0 | 0 |
8/8/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 1791121 | 549 | 81.8 | 82 | 83.5 | 81.5 | 82.9 | 1.1 | 1.34 |
8/8/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 505238 | 174 | 108.75 | 109.75 | 110.5 | 106 | 109.25 | 0.5 | 0.46 |
8/8/2023 | NATIONS TRUST BANK PLC | NTB.X0000 | 139 | 6 | 119 | 106.25 | 118 | 106.25 | 108.25 | -10.75 | -9.03 |
8/8/2023 | ODEL PLC | ODEL.N0000 | 3859 | 17 | 15.5 | 15.3 | 15.8 | 15.2 | 15.7 | 0.2 | 1.29 |
8/8/2023 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 300 | 3 | 29.9 | 29.9 | 31 | 29.9 | 30.6 | 0.7 | 2.34 |
8/8/2023 | ORIENT FINANCE PLC | BFN.N0000 | 76317 | 18 | 7.3 | 7.2 | 7.4 | 7.2 | 7.4 | 0.1 | 1.37 |
8/8/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 7300 | 30 | 17 | 17 | 17 | 16.7 | 16.9 | -0.1 | -0.59 |
8/8/2023 | PALM GARDEN HOTELS PLC | PALM.N0000 | 4117 | 12 | 45 | 45 | 45 | 44 | 44.5 | -0.5 | -1.11 |
8/8/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 4200454 | 861 | 19.9 | 20.2 | 20.4 | 19.6 | 20 | 0.1 | 0.5 |
8/8/2023 | PANASIAN POWER PLC | PAP.N0000 | 106053 | 17 | 3.6 | 3.5 | 3.6 | 3.5 | 3.5 | -0.1 | -2.78 |
8/8/2023 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1259 | 12 | 28.4 | 27.2 | 28.4 | 27.2 | 27.2 | -1.2 | -4.23 |
8/8/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 28779 | 45 | 25.2 | 24.9 | 25.9 | 24 | 25.1 | -0.1 | -0.4 |
8/8/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 1559458 | 169 | 11.1 | 11.2 | 11.4 | 10.9 | 11.3 | 0.2 | 1.8 |
8/8/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 70944 | 39 | 24.6 | 24.5 | 24.6 | 24.2 | 24.3 | -0.3 | -1.22 |
8/8/2023 | PMF FINANCE PLC | PMB.N0000 | 1590 | 6 | 5.2 | 5.3 | 5.3 | 5.1 | 5.1 | -0.1 | -1.92 |
8/8/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 782699 | 143 | 8.5 | 8.5 | 8.6 | 8.4 | 8.4 | -0.1 | -1.18 |
8/8/2023 | PRINTCARE PLC | CARE.N0000 | 117377 | 72 | 52.7 | 52.9 | 54.2 | 52 | 52.5 | -0.2 | -0.38 |
8/8/2023 | R I L PROPERTY PLC | RIL.N0000 | 142349 | 82 | 6.6 | 6.7 | 6.7 | 6.5 | 6.6 | 0 | 0 |
8/8/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 64314 | 796 | 121.25 | 128 | 128 | 91 | 93.2 | -28.05 | -23.13 |
8/8/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 308835 | 91 | 7.7 | 8 | 8 | 7.5 | 7.7 | 0 | 0 |
8/8/2023 | RAMBODA FALLS PLC | RFL.N0000 | 1397 | 5 | 29.5 | 28.2 | 29.5 | 28 | 28.5 | -1 | -3.39 |
8/8/2023 | REGNIS (LANKA) PLC | REG.N0000 | 40843 | 22 | 48.8 | 47.1 | 49.9 | 47 | 49.5 | 0.7 | 1.43 |
8/8/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 912466 | 150 | 5 | 5 | 5 | 4.8 | 4.9 | -0.1 | -2 |
8/8/2023 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 84 | 8 | 372.5 | 387.5 | 387.5 | 370 | 372.5 | 0 | 0 |
8/8/2023 | RENUKA FOODS PLC | COCO.X0000 | 1110 | 5 | 16.8 | 16.3 | 16.3 | 16.2 | 16.2 | -0.6 | -3.57 |
8/8/2023 | RENUKA FOODS PLC | COCO.N0000 | 9429 | 11 | 21.2 | 19.5 | 20.2 | 19.5 | 20.1 | -1.1 | -5.19 |
8/8/2023 | RENUKA HOLDINGS PLC | RHL.N0000 | 1793 | 14 | 15.3 | 15.3 | 15.4 | 15.2 | 15.2 | -0.1 | -0.65 |
8/8/2023 | RENUKA HOLDINGS PLC | RHL.X0000 | 21 | 2 | 11.3 | 12.1 | 12.1 | 12.1 | 11.3 | 0 | 0 |
8/8/2023 | RENUKA HOTELS PLC | RCH.N0000 | 2001 | 3 | 91 | 90 | 90 | 90 | 90 | -1 | -1.1 |
8/8/2023 | RESUS ENERGY PLC | HPWR.N0000 | 24143 | 23 | 15.1 | 15.6 | 15.6 | 15 | 15 | -0.1 | -0.66 |
8/8/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 7939817 | 142 | 24 | 23.6 | 24.5 | 23.6 | 24.4 | 0.4 | 1.67 |
8/8/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 706 | 36 | 588.75 | 588 | 593 | 580 | 582.75 | -6 | -1.02 |
8/8/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 748242 | 413 | 29.2 | 29.2 | 30.6 | 29.1 | 30.3 | 1.1 | 3.77 |
8/8/2023 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 7 | 2 | 30.3 | 27.4 | 27.6 | 27.4 | 30.3 | 0 | 0 |
8/8/2023 | SAMPATH BANK PLC | SAMP.N0000 | 1570796 | 526 | 78.8 | 79 | 79 | 77.5 | 78.1 | -0.7 | -0.89 |
8/8/2023 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 2 | 1 | 193 | 180 | 180 | 180 | 193 | 0 | 0 |
8/8/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 87086 | 99 | 37.1 | 37.5 | 38 | 36.4 | 37.5 | 0.4 | 1.08 |
8/8/2023 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 17036 | 20 | 13 | 12.9 | 13 | 12.1 | 13 | 0 | 0 |
8/8/2023 | SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 2 | 2 | 530.25 | 559.75 | 559.75 | 510.25 | 530.25 | 0 | 0 |
8/8/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 114167 | 39 | 9.1 | 9.5 | 9.5 | 9.1 | 9.1 | 0 | 0 |
8/8/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 21048 | 34 | 12.3 | 12.6 | 12.8 | 12.3 | 12.4 | 0.1 | 0.81 |
8/8/2023 | SERENDIB LAND PLC | SLND.N0000 | 4 | 3 | 1300 | 1349.75 | 1349.75 | 1349.75 | 1300 | 0 | 0 |
8/8/2023 | SEYLAN BANK PLC | SEYB.N0000 | 737125 | 314 | 59.9 | 59.6 | 60.5 | 57.7 | 58.5 | -1.4 | -2.34 |
8/8/2023 | SEYLAN BANK PLC | SEYB.X0000 | 1156040 | 496 | 47.6 | 48 | 48.2 | 45.5 | 45.9 | -1.7 | -3.57 |
8/8/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 193211 | 105 | 13.5 | 13.4 | 13.4 | 12.5 | 12.5 | -1 | -7.41 |
8/8/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 267112 | 94 | 9.2 | 9.3 | 9.6 | 9.2 | 9.5 | 0.3 | 3.26 |
8/8/2023 | SIERRA CABLES PLC | SIRA.N0000 | 935301 | 271 | 11.8 | 12 | 13 | 12 | 12.3 | 0.5 | 4.24 |
8/8/2023 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 3 | 1 | 57.9 | 56 | 56 | 56 | 57.9 | 0 | 0 |
8/8/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 151819 | 25 | 15.9 | 15.7 | 15.9 | 15.6 | 15.9 | 0 | 0 |
8/8/2023 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 24547 | 16 | 14.5 | 14.1 | 14.4 | 13.8 | 14 | -0.5 | -3.45 |
8/8/2023 | SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 75 | 6 | 35.2 | 35 | 36 | 35 | 35.2 | 0 | 0 |
8/8/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 61672 | 9 | 2.4 | 2.4 | 2.5 | 2.4 | 2.4 | 0 | 0 |
8/8/2023 | SMB FINANCE PLC | SEMB.X0000 | 4379571 | 47 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
8/8/2023 | SMB FINANCE PLC | SEMB.N0000 | 64372 | 12 | 0.8 | 0.7 | 0.8 | 0.7 | 0.7 | -0.1 | -12.5 |
8/8/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1441794 | 196 | 11.2 | 11.3 | 11.3 | 10.9 | 10.9 | -0.3 | -2.68 |
8/8/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 21117 | 29 | 7.9 | 7.9 | 8 | 7.7 | 7.7 | -0.2 | -2.53 |
8/8/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 132672 | 264 | 73.1 | 74 | 74.5 | 71.4 | 71.8 | -1.3 | -1.78 |
8/8/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 119361 | 164 | 93.7 | 93.5 | 94 | 92 | 92 | -1.7 | -1.81 |
8/8/2023 | STANDARD CAPITAL PLC | SING.N0000 | 43 | 1 | 38.8 | 38.8 | 38.8 | 38.8 | 38.8 | 0 | 0 |
8/8/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 98231 | 78 | 51.7 | 52.5 | 52.5 | 51.7 | 51.8 | 0.1 | 0.19 |
8/8/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 125036 | 93 | 16.7 | 16.9 | 16.9 | 16.5 | 16.7 | 0 | 0 |
8/8/2023 | TAL LANKA HOTELS PLC | TAJ.N0000 | 180 | 4 | 19.6 | 19.6 | 20.3 | 19.5 | 19.8 | 0.2 | 1.02 |
8/8/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 87683 | 122 | 116.75 | 118 | 121.5 | 113.5 | 113.75 | -3 | -2.57 |
8/8/2023 | TANGERINE BEACH HOTELS PLC | TANG.N0000 | 1093 | 9 | 57.3 | 58.9 | 60 | 52.5 | 59.6 | 2.3 | 4.01 |
8/8/2023 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 5122 | 19 | 46.3 | 46.2 | 46.3 | 45.9 | 46.1 | -0.2 | -0.43 |
8/8/2023 | TEEJAY LANKA PLC | TJL.N0000 | 43171 | 88 | 34.6 | 35.4 | 35.4 | 34 | 34.7 | 0.1 | 0.29 |
8/8/2023 | TESS AGRO PLC | TESS.X0000 | 100891 | 3 | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | -0.1 | -11.11 |
8/8/2023 | TESS AGRO PLC | TESS.N0000 | 122319 | 19 | 1.1 | 1.1 | 1.1 | 1 | 1.1 | 0 | 0 |
8/8/2023 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 2598 | 12 | 33.2 | 34 | 34 | 33 | 33.2 | 0 | 0 |
8/8/2023 | THE AUTODROME PLC | AUTO.N0000 | 61 | 3 | 112.75 | 124.5 | 124.5 | 123.25 | 112.75 | 0 | 0 |
8/8/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 24936 | 24 | 30.6 | 30.6 | 30.8 | 30 | 30.7 | 0.1 | 0.33 |
8/8/2023 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 78555 | 26 | 19 | 19 | 19.1 | 18.9 | 19 | 0 | 0 |
8/8/2023 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 1960 | 11 | 9 | 9.1 | 9.1 | 8.9 | 8.9 | -0.1 | -1.11 |
8/8/2023 | THE KINGSBURY PLC | SERV.N0000 | 411621 | 36 | 10.5 | 10.5 | 10.6 | 10.3 | 10.5 | 0 | 0 |
8/8/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 19612 | 10 | 103.75 | 106.5 | 106.5 | 103 | 103 | -0.75 | -0.72 |
8/8/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 3125 | 14 | 169 | 165.25 | 169.75 | 165.25 | 169.5 | 0.5 | 0.3 |
8/8/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 134320 | 68 | 49.8 | 49 | 52 | 49 | 51 | 1.2 | 2.41 |
8/8/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 377936 | 86 | 55.8 | 55.6 | 57 | 55.6 | 56.3 | 0.5 | 0.9 |
8/8/2023 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 754 | 7 | 53.3 | 49 | 52 | 49 | 49.4 | -3.9 | -7.32 |
8/8/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 6597 | 37 | 85.1 | 84.5 | 86.4 | 82 | 82.6 | -2.5 | -2.94 |
8/8/2023 | UNION ASSURANCE PLC | UAL.N0000 | 52 | 5 | 40 | 37.8 | 39.3 | 37.8 | 40 | 0 | 0 |
8/8/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 1185639 | 214 | 11.5 | 11.5 | 11.6 | 11.3 | 11.4 | -0.1 | -0.87 |
8/8/2023 | UNION CHEMICALS LANKA PLC | UCAR.N0000 | 7 | 1 | 706.25 | 700 | 700 | 700 | 706.25 | 0 | 0 |
8/8/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 12429 | 40 | 60.9 | 61.7 | 65 | 59.9 | 64 | 3.1 | 5.09 |
8/8/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 16405 | 62 | 36.8 | 37 | 37.8 | 36.5 | 37.2 | 0.4 | 1.09 |
8/8/2023 | VALLIBEL ONE PLC | VONE.N0000 | 178524 | 167 | 49.3 | 49.5 | 49.9 | 48.4 | 48.5 | -0.8 | -1.62 |
8/8/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 146827 | 58 | 7 | 7.1 | 7.1 | 6.9 | 7 | 0 | 0 |
8/8/2023 | VIDULLANKA PLC | VLL.X0000 | 40057 | 20 | 4.6 | 4.6 | 4.6 | 4.3 | 4.4 | -0.2 | -4.35 |
8/8/2023 | VIDULLANKA PLC | VLL.N0000 | 28449 | 23 | 6.4 | 6.4 | 6.5 | 6.2 | 6.3 | -0.1 | -1.56 |
8/8/2023 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 232564 | 36 | 2.9 | 3 | 3.1 | 2.9 | 3 | 0.1 | 3.45 |
8/8/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 33826 | 49 | 75.9 | 75.9 | 77.3 | 75.5 | 76.4 | 0.5 | 0.66 |
8/8/2023 | WINDFORCE PLC | WIND.N0000 | 75576 | 56 | 17.6 | 17.9 | 17.9 | 17.6 | 17.7 | 0.1 | 0.57 |
8/8/2023 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 60 | 2 | 185.25 | 195 | 195 | 185.5 | 185.25 | 0 | 0 |