MARKET STATISTICS AS OF FEB 9, 2024, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
2/9/2024 | ABANS ELECTRICALS PLC | ABAN.N0000 | 62 | 3 | 152 | 152 | 158 | 152 | 152 | 0 | 0 |
2/9/2024 | ACCESS ENGINEERING PLC | AEL.N0000 | 38573 | 17 | 18.7 | 18.7 | 19 | 18.7 | 18.9 | 0.2 | 1.07 |
2/9/2024 | ACL CABLES PLC | ACL.N0000 | 163996 | 101 | 70 | 70 | 71 | 69.1 | 69.7 | -0.3 | -0.43 |
2/9/2024 | ACL PLASTICS PLC | APLA.N0000 | 1011 | 12 | 350 | 350 | 350 | 347 | 350 | 0 | 0 |
2/9/2024 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 2 | 1 | 5.4 | 5.6 | 5.6 | 5.6 | 5.4 | 0 | 0 |
2/9/2024 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 26865 | 18 | 32.1 | 33 | 33 | 32.1 | 32.1 | 0 | 0 |
2/9/2024 | Agarapatana Plantations PLC | AGPL.N0000 | 4335 | 12 | 7.3 | 7.2 | 7.4 | 7.2 | 7.3 | 0 | 0 |
2/9/2024 | AGSTAR PLC | AGST.N0000 | 337437 | 165 | 6.9 | 6.9 | 7 | 6.7 | 6.7 | -0.2 | -2.9 |
2/9/2024 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 98010 | 73 | 59.9 | 59.9 | 60.5 | 59.9 | 60 | 0.1 | 0.17 |
2/9/2024 | AITKEN SPENCE PLC | SPEN.N0000 | 2502 | 5 | 115 | 115.25 | 115.25 | 114.5 | 115.25 | 0.25 | 0.22 |
2/9/2024 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 1375 | 15 | 84.4 | 84.8 | 85.1 | 82.9 | 84.8 | 0.4 | 0.47 |
2/9/2024 | ALPHA FIRE SERVICES PLC | AFS.N0000 | 6693 | 15 | 6.4 | 6.5 | 6.9 | 6.5 | 6.8 | 0.4 | 6.25 |
2/9/2024 | ALUMEX PLC | ALUM.N0000 | 214411 | 58 | 8.5 | 8.6 | 8.7 | 8.5 | 8.5 | 0 | 0 |
2/9/2024 | AMANA BANK PLC | ABL.N0000 | 39321 | 12 | 2.3 | 2.2 | 2.3 | 2.2 | 2.3 | 0 | 0 |
2/9/2024 | AMANA TAKAFUL PLC | ATL.N0000 | 1445 | 4 | 11.5 | 11.5 | 12 | 11.5 | 11.6 | 0.1 | 0.87 |
2/9/2024 | AMBEON CAPITAL PLC | TAP.N0000 | 135506 | 29 | 7.1 | 7.3 | 7.3 | 7 | 7.1 | 0 | 0 |
2/9/2024 | AMBEON HOLDINGS PLC | GREG.N0000 | 1200 | 9 | 35.2 | 35.5 | 35.5 | 34 | 35.4 | 0.2 | 0.57 |
2/9/2024 | ARPICO INSURANCE PLC | AINS.N0000 | 997 | 4 | 23.2 | 23.5 | 23.5 | 23 | 23 | -0.2 | -0.86 |
2/9/2024 | ASIA ASSET FINANCE PLC | AAF.N0000 | 100 | 2 | 12.7 | 12.6 | 12.6 | 12.6 | 12.6 | -0.1 | -0.79 |
2/9/2024 | ASIA CAPITAL PLC | ACAP.N0000 | 1000 | 2 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 | 0 |
2/9/2024 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 573507 | 26 | 4 | 4.2 | 4.2 | 4.1 | 4.1 | 0.1 | 2.5 |
2/9/2024 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 108811 | 12 | 58 | 57.9 | 57.9 | 57.2 | 57.8 | -0.2 | -0.34 |
2/9/2024 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10277 | 14 | 23.5 | 23.6 | 23.9 | 23.4 | 23.9 | 0.4 | 1.7 |
2/9/2024 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 178412 | 128 | 11 | 11 | 11.4 | 10.9 | 11 | 0 | 0 |
2/9/2024 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 27294 | 39 | 22.6 | 22.8 | 22.8 | 22 | 22.1 | -0.5 | -2.21 |
2/9/2024 | B P P L HOLDINGS PLC | BPPL.N0000 | 1 | 1 | 19.5 | 19.2 | 19.2 | 19.2 | 19.5 | 0 | 0 |
2/9/2024 | BAIRAHA FARMS PLC | BFL.N0000 | 1819 | 18 | 164.75 | 167 | 167 | 163 | 163.5 | -1.25 | -0.76 |
2/9/2024 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 1033 | 10 | 49.6 | 50 | 51 | 49.6 | 49.9 | 0.3 | 0.6 |
2/9/2024 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1001 | 4 | 12.4 | 12.4 | 12.5 | 12.4 | 12.4 | 0 | 0 |
2/9/2024 | BERUWALA RESORTS PLC | BERU.N0000 | 327 | 3 | 1.3 | 1.3 | 1.3 | 1.2 | 1.2 | -0.1 | -7.69 |
2/9/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 15069 | 7 | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 0 | 0 |
2/9/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 10011 | 5 | 0.2 | 0.3 | 0.3 | 0.2 | 0.2 | 0 | 0 |
2/9/2024 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 30 | 3 | 50.9 | 48.8 | 50.8 | 48.8 | 50.9 | 0 | 0 |
2/9/2024 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 755 | 6 | 37.9 | 40 | 40 | 40 | 40 | 2.1 | 5.54 |
2/9/2024 | BROWN & COMPANY PLC | BRWN.N0000 | 614 | 8 | 96.4 | 96.5 | 98 | 96.4 | 96.5 | 0.1 | 0.1 |
2/9/2024 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1103 | 6 | 11.7 | 12.7 | 12.7 | 12.6 | 12.7 | 1 | 8.55 |
2/9/2024 | BROWNS INVESTMENTS PLC | BIL.N0000 | 1420142 | 132 | 4.3 | 4.3 | 4.3 | 4.2 | 4.2 | -0.1 | -2.33 |
2/9/2024 | C I C HOLDINGS PLC | CIC.N0000 | 49667 | 29 | 63 | 64.4 | 64.4 | 63 | 63 | 0 | 0 |
2/9/2024 | C I C HOLDINGS PLC | CIC.X0000 | 20722 | 30 | 43.1 | 44 | 44 | 42.9 | 43.1 | 0 | 0 |
2/9/2024 | C M HOLDINGS PLC | COLO.N0000 | 1 | 1 | 81.6 | 81.6 | 81.6 | 81.6 | 81.6 | 0 | 0 |
2/9/2024 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 17642 | 35 | 25.2 | 23.3 | 24.4 | 22.5 | 24.4 | -0.8 | -3.17 |
2/9/2024 | C. W. MACKIE PLC | CWM.N0000 | 41 | 5 | 85.9 | 89.3 | 89.3 | 87.2 | 85.9 | 0 | 0 |
2/9/2024 | CAPITAL ALLIANCE PLC | CALT.N0000 | 823204 | 795 | 52.4 | 53.5 | 54.6 | 51.5 | 51.9 | -0.5 | -0.95 |
2/9/2024 | CARGILLS (CEYLON) PLC | CARG.N0000 | 26 | 8 | 330.75 | 332.5 | 348.5 | 332.5 | 330.75 | 0 | 0 |
2/9/2024 | CARGILLS BANK LIMITED | CBNK.N0000 | 5997 | 13 | 8 | 8 | 8 | 7.8 | 7.9 | -0.1 | -1.25 |
2/9/2024 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 239 | 3 | 50.8 | 50.7 | 51.8 | 50.7 | 50.8 | 0 | 0 |
2/9/2024 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 63638 | 78 | 109.75 | 109.5 | 113.5 | 106 | 106 | -3.75 | -3.42 |
2/9/2024 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 1848 | 21 | 88.8 | 89 | 90.9 | 88.5 | 89.1 | 0.3 | 0.34 |
2/9/2024 | CEYLINCO INSURANCE PLC | CINS.X0000 | 23 | 4 | 810 | 810 | 810 | 810 | 810 | 0 | 0 |
2/9/2024 | CEYLON COLD STORES PLC | CCS.N0000 | 120055 | 15 | 45.3 | 45.5 | 46.9 | 45.5 | 46.5 | 1.2 | 2.65 |
2/9/2024 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 27440 | 77 | 170 | 170 | 170 | 167 | 169.5 | -0.5 | -0.29 |
2/9/2024 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 100 | 2 | 79.2 | 83.5 | 83.9 | 83.5 | 83.7 | 4.5 | 5.68 |
2/9/2024 | CEYLON HOSPITALS PLC | CHL.N0000 | 120 | 1 | 120 | 120 | 120 | 120 | 120 | 0 | 0 |
2/9/2024 | CEYLON HOSPITALS PLC | CHL.X0000 | 140 | 6 | 106 | 101.25 | 107.75 | 101 | 101 | -5 | -4.72 |
2/9/2024 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 20040 | 14 | 19.4 | 19.1 | 20 | 19.1 | 19.7 | 0.3 | 1.55 |
2/9/2024 | CEYLON INVESTMENT PLC | CINV.N0000 | 26504 | 37 | 45.1 | 45.7 | 45.8 | 44 | 44 | -1.1 | -2.44 |
2/9/2024 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 7011 | 10 | 4.3 | 4.2 | 4.3 | 4.2 | 4.3 | 0 | 0 |
2/9/2024 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 187 | 7 | 1000.5 | 1002 | 1002 | 1000 | 1000.5 | 0 | 0 |
2/9/2024 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 602706 | 217 | 96 | 96 | 98.5 | 96 | 98.4 | 2.4 | 2.5 |
2/9/2024 | CHRISSWORLD PLC | CWL.N0000 | 5880 | 16 | 9.1 | 9.9 | 10.2 | 9.4 | 9.7 | 0.6 | 6.59 |
2/9/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 15 | 2 | 80 | 82.9 | 83 | 82.9 | 80 | 0 | 0 |
2/9/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9 | 2 | 200 | 183 | 200.75 | 183 | 200 | 0 | 0 |
2/9/2024 | CITRUS LEISURE PLC | REEF.N0000 | 69888 | 84 | 4.7 | 4.8 | 5.6 | 4.8 | 5.1 | 0.4 | 8.51 |
2/9/2024 | Co-operative Insurance Company PLC | COOP.N0000 | 137243 | 17 | 2.2 | 2.2 | 2.3 | 2.2 | 2.3 | 0.1 | 4.55 |
2/9/2024 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1021 | 3 | 51 | 52 | 52 | 51 | 51.8 | 0.8 | 1.57 |
2/9/2024 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 26180 | 34 | 53.2 | 53.2 | 59.9 | 53.2 | 57.5 | 4.3 | 8.08 |
2/9/2024 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 133 | 7 | 60.9 | 62.9 | 62.9 | 62.7 | 62.7 | 1.8 | 2.96 |
2/9/2024 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1 | 1 | 96.1 | 107.25 | 107.25 | 107.25 | 96.1 | 0 | 0 |
2/9/2024 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 1210 | 7 | 17.9 | 17 | 18.3 | 17 | 18.1 | 0.2 | 1.12 |
2/9/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 154746 | 56 | 89 | 89.5 | 89.5 | 88.8 | 89.5 | 0.5 | 0.56 |
2/9/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 12111 | 13 | 79.6 | 79.5 | 80 | 79.5 | 79.6 | 0 | 0 |
2/9/2024 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 4144 | 19 | 31 | 30.9 | 31.3 | 30.9 | 31 | 0 | 0 |
2/9/2024 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 5 | 1 | 102.5 | 108.75 | 108.75 | 108.75 | 102.5 | 0 | 0 |
2/9/2024 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 5370 | 19 | 20.5 | 22 | 22.4 | 20.9 | 21.5 | 1 | 4.88 |
2/9/2024 | DFCC BANK PLC | DFCC.N0000 | 22791 | 34 | 78.9 | 78.5 | 78.5 | 77.5 | 78.2 | -0.7 | -0.89 |
2/9/2024 | DIALOG AXIATA PLC | DIAL.N0000 | 389151 | 62 | 9.3 | 9.3 | 9.5 | 9.3 | 9.4 | 0.1 | 1.08 |
2/9/2024 | DIALOG FINANCE PLC | CALF.N0000 | 1212 | 12 | 49.6 | 49.7 | 49.7 | 49.4 | 49.5 | -0.1 | -0.2 |
2/9/2024 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 698 | 20 | 480.5 | 485 | 496 | 471.5 | 480.75 | 0.25 | 0.05 |
2/9/2024 | DIPPED PRODUCTS PLC | DIPD.N0000 | 84013 | 66 | 27.6 | 27.8 | 27.8 | 27.1 | 27.5 | -0.1 | -0.36 |
2/9/2024 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 27067 | 33 | 25.9 | 26.3 | 26.5 | 25.9 | 26 | 0.1 | 0.39 |
2/9/2024 | DOLPHIN HOTELS PLC | STAF.N0000 | 2520 | 4 | 33 | 33.8 | 33.8 | 33.7 | 33.8 | 0.8 | 2.42 |
2/9/2024 | E - CHANNELLING PLC | ECL.N0000 | 2006 | 12 | 14.5 | 14.6 | 15.3 | 14.4 | 14.5 | 0 | 0 |
2/9/2024 | E B CREASY & COMPANY PLC | EBCR.N0000 | 315 | 4 | 21.2 | 22.5 | 22.5 | 22.5 | 22.5 | 1.3 | 6.13 |
2/9/2024 | E M L CONSULTANTS PLC | EML.N0000 | 89843 | 24 | 3.2 | 3.2 | 3.3 | 3.2 | 3.2 | 0 | 0 |
2/9/2024 | EAST WEST PROPERTIES PLC | EAST.N0000 | 211 | 3 | 7.5 | 7.4 | 7.7 | 7.4 | 7.7 | 0.2 | 2.67 |
2/9/2024 | EASTERN MERCHANTS PLC | EMER.N0000 | 1487 | 4 | 6.4 | 6.5 | 6.6 | 6.5 | 6.6 | 0.2 | 3.13 |
2/9/2024 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 83818 | 51 | 11 | 11 | 11.2 | 10.6 | 10.9 | -0.1 | -0.91 |
2/9/2024 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 1423 | 8 | 85 | 85.1 | 87 | 85 | 86.3 | 1.3 | 1.53 |
2/9/2024 | EQUITY TWO PLC | ETWO.N0000 | 1 | 1 | 39.9 | 37.5 | 37.5 | 37.5 | 39.9 | 0 | 0 |
2/9/2024 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 942078 | 273 | 12.2 | 12.3 | 12.3 | 12 | 12 | -0.2 | -1.64 |
2/9/2024 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 538235 | 246 | 130 | 130 | 131 | 129 | 130 | 0 | 0 |
2/9/2024 | EXTERMINATORS PLC | EXT.N0000 | 18359 | 11 | 7.5 | 7.5 | 7.6 | 7.5 | 7.5 | 0 | 0 |
2/9/2024 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 375811 | 268 | 31 | 31 | 31.2 | 29.4 | 30.5 | -0.5 | -1.61 |
2/9/2024 | First Capital Treasuries PLC | FCT.N0000 | 222683 | 184 | 26.9 | 26.9 | 27 | 25 | 25.8 | -1.1 | -4.09 |
2/9/2024 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 7066 | 14 | 16.9 | 16.9 | 17 | 16.5 | 16.8 | -0.1 | -0.59 |
2/9/2024 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 505 | 2 | 23.2 | 23.9 | 23.9 | 23.5 | 23.5 | 0.3 | 1.29 |
2/9/2024 | GESTETNER OF CEYLON PLC | GEST.N0000 | 40 | 3 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | 0 |
2/9/2024 | GREENTECH ENERGY PLC | MEL.N0000 | 10003 | 5 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 |
2/9/2024 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 251 | 3 | 30.7 | 29.3 | 31 | 29.3 | 29.8 | -0.9 | -2.93 |
2/9/2024 | HATTON NATIONAL BANK PLC | HNB.X0000 | 9724 | 18 | 137 | 137 | 138.75 | 136.5 | 138.5 | 1.5 | 1.09 |
2/9/2024 | HATTON NATIONAL BANK PLC | HNB.N0000 | 245570 | 79 | 161.5 | 161 | 165 | 160 | 161 | -0.5 | -0.31 |
2/9/2024 | HAYCARB PLC | HAYC.N0000 | 18371 | 42 | 70.2 | 70.9 | 70.9 | 69 | 69.6 | -0.6 | -0.85 |
2/9/2024 | HAYLEYS FABRIC PLC | MGT.N0000 | 160781 | 44 | 38.5 | 38.5 | 38.6 | 38.2 | 38.3 | -0.2 | -0.52 |
2/9/2024 | HAYLEYS FIBRE PLC | HEXP.N0000 | 17 | 2 | 49 | 49 | 50 | 49 | 49 | 0 | 0 |
2/9/2024 | HAYLEYS LEISURE PLC | CONN.N0000 | 138 | 2 | 20.5 | 20.5 | 20.9 | 20.5 | 20.6 | 0.1 | 0.49 |
2/9/2024 | HAYLEYS PLC | HAYL.N0000 | 9923 | 44 | 77.5 | 77.5 | 77.5 | 76.4 | 76.5 | -1 | -1.29 |
2/9/2024 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 787262 | 46 | 5.3 | 5.4 | 5.4 | 5.2 | 5.3 | 0 | 0 |
2/9/2024 | HEMAS HOLDINGS PLC | HHL.N0000 | 122944 | 94 | 71.1 | 71 | 75 | 70 | 74 | 2.9 | 4.08 |
2/9/2024 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 29120 | 37 | 4 | 4.1 | 4.3 | 4 | 4.1 | 0.1 | 2.5 |
2/9/2024 | HNB ASSURANCE PLC | HASU.N0000 | 356 | 6 | 54 | 54.8 | 55 | 53.7 | 53.9 | -0.1 | -0.19 |
2/9/2024 | HNB FINANCE PLC | HNBF.X0000 | 1500 | 3 | 5.1 | 5.1 | 5.2 | 5.1 | 5.1 | 0 | 0 |
2/9/2024 | HNB FINANCE PLC | HNBF.N0000 | 7799 | 14 | 4.9 | 5.1 | 5.1 | 5 | 5 | 0.1 | 2.04 |
2/9/2024 | HORANA PLANTATIONS PLC | HOPL.N0000 | 7526 | 25 | 41.4 | 40.2 | 41.9 | 39.3 | 41.2 | -0.2 | -0.48 |
2/9/2024 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 16635 | 28 | 57.3 | 58.4 | 58.4 | 55 | 55.2 | -2.1 | -3.66 |
2/9/2024 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 2991 | 14 | 31.8 | 32.4 | 32.4 | 31 | 32.3 | 0.5 | 1.57 |
2/9/2024 | hSenid Business Solutions PLC | HBS.N0000 | 12413 | 19 | 11.3 | 11.3 | 11.5 | 11.1 | 11.2 | -0.1 | -0.88 |
2/9/2024 | HUNAS HOLDINGS PLC | HUNA.N0000 | 528 | 4 | 23 | 23 | 23 | 23 | 23 | 0 | 0 |
2/9/2024 | HUNTER & COMPANY PLC | HUNT.N0000 | 5 | 1 | 582.25 | 600 | 600 | 600 | 582.25 | 0 | 0 |
2/9/2024 | HVA FOODS PLC | HVA.N0000 | 2300 | 6 | 3.5 | 3.6 | 3.6 | 3.5 | 3.5 | 0 | 0 |
2/9/2024 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 101236 | 12 | 0.3 | 0.4 | 0.4 | 0.4 | 0.4 | 0.1 | 33.33 |
2/9/2024 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 24529 | 31 | 35 | 36.2 | 36.2 | 34.9 | 35 | 0 | 0 |
2/9/2024 | JAT HOLDINGS PLC | JAT.N0000 | 103214 | 45 | 14.2 | 14.2 | 14.2 | 14.1 | 14.2 | 0 | 0 |
2/9/2024 | JETWING SYMPHONY PLC | JETS.N0000 | 4015 | 11 | 9.5 | 9.6 | 9.9 | 9.5 | 9.9 | 0.4 | 4.21 |
2/9/2024 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 986751 | 134 | 184 | 184.75 | 186 | 184.75 | 185.75 | 1.75 | 0.95 |
2/9/2024 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 371871 | 70 | 18.7 | 19.1 | 19.4 | 18.5 | 19 | 0.3 | 1.6 |
2/9/2024 | JOHN KEELLS PLC | JKL.N0000 | 5010 | 2 | 63 | 63 | 64 | 63 | 63 | 0 | 0 |
2/9/2024 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 359 | 4 | 15.4 | 15.6 | 15.7 | 15.6 | 15.7 | 0.3 | 1.95 |
2/9/2024 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 2680 | 8 | 7.4 | 7.1 | 7.7 | 7.1 | 7.5 | 0.1 | 1.35 |
2/9/2024 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 15 | 2 | 135.75 | 137 | 139 | 137 | 135.75 | 0 | 0 |
2/9/2024 | KELANI CABLES PLC | KCAB.N0000 | 841 | 20 | 245 | 249.75 | 249.75 | 240 | 240.75 | -4.25 | -1.73 |
2/9/2024 | KELANI TYRES PLC | TYRE.N0000 | 405 | 8 | 64.4 | 64.8 | 64.9 | 63.5 | 63.5 | -0.9 | -1.4 |
2/9/2024 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 32588 | 84 | 71.2 | 71 | 72 | 69.9 | 70.2 | -1 | -1.4 |
2/9/2024 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 87529 | 15 | 6.1 | 6.1 | 6.2 | 6 | 6.1 | 0 | 0 |
2/9/2024 | L O L C HOLDINGS PLC | LOLC.N0000 | 6690 | 71 | 318.75 | 318.5 | 319 | 315.5 | 317 | -1.75 | -0.55 |
2/9/2024 | L V L ENERGY FUND PLC | LVEF.N0000 | 41879 | 15 | 5.4 | 5.4 | 5.4 | 5.3 | 5.4 | 0 | 0 |
2/9/2024 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 239 | 5 | 164 | 160 | 162 | 158 | 158.75 | -5.25 | -3.2 |
2/9/2024 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 37250 | 40 | 16.3 | 17 | 17 | 16 | 16 | -0.3 | -1.84 |
2/9/2024 | LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 1 | 1 | 695 | 694.75 | 694.75 | 694.75 | 695 | 0 | 0 |
2/9/2024 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 129378 | 5 | 1.8 | 1.8 | 1.8 | 1.7 | 1.7 | -0.1 | -5.56 |
2/9/2024 | LANKA IOC PLC | LIOC.N0000 | 67821 | 74 | 105.75 | 106 | 106.5 | 104.25 | 105 | -0.75 | -0.71 |
2/9/2024 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 1077119 | 302 | 22.7 | 23 | 23.6 | 22.6 | 23.4 | 0.7 | 3.08 |
2/9/2024 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10 | 1 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 | 0 |
2/9/2024 | LANKA TILES PLC | TILE.N0000 | 12361 | 30 | 46.3 | 46.6 | 46.6 | 45.6 | 46 | -0.3 | -0.65 |
2/9/2024 | LANKA WALLTILE PLC | LWL.N0000 | 16691 | 56 | 46.6 | 46.6 | 46.9 | 45.4 | 46.4 | -0.2 | -0.43 |
2/9/2024 | LANKEM CEYLON PLC | LCEY.N0000 | 3066 | 10 | 60.1 | 60 | 62 | 60 | 60.2 | 0.1 | 0.17 |
2/9/2024 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 21511 | 27 | 17.4 | 17.1 | 18 | 17 | 17.8 | 0.4 | 2.3 |
2/9/2024 | LAUGFS GAS PLC | LGL.N0000 | 2501 | 7 | 37.3 | 36 | 37.5 | 36 | 37.4 | 0.1 | 0.27 |
2/9/2024 | LAUGFS GAS PLC | LGL.X0000 | 1000 | 2 | 25.7 | 25.9 | 26 | 25.9 | 26 | 0.3 | 1.17 |
2/9/2024 | LAUGFS POWER PLC | LPL.X0000 | 6501 | 11 | 7.2 | 7.6 | 7.6 | 6.7 | 7.5 | 0.3 | 4.17 |
2/9/2024 | LB FINANCE PLC | LFIN.N0000 | 397054 | 221 | 61 | 62 | 62.2 | 60 | 60.2 | -0.8 | -1.31 |
2/9/2024 | LION BREWERY (CEYLON) PLC | LION.N0000 | 130 | 6 | 970.5 | 970 | 971 | 970 | 971 | 0.5 | 0.05 |
2/9/2024 | LOLC FINANCE PLC | LOFC.N0000 | 1444330 | 149 | 4.2 | 4.3 | 4.3 | 4.1 | 4.2 | 0 | 0 |
2/9/2024 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 34075 | 14 | 5.6 | 5.6 | 5.7 | 5.5 | 5.5 | -0.1 | -1.79 |
2/9/2024 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 11952 | 17 | 8.8 | 8.5 | 8.9 | 8 | 8.3 | -0.5 | -5.68 |
2/9/2024 | LUMINEX PLC | LUMX.N0000 | 251 | 4 | 6.4 | 6.6 | 6.7 | 6.6 | 6.6 | 0.2 | 3.13 |
2/9/2024 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 3777 | 8 | 10.8 | 11 | 11.2 | 10.6 | 11.1 | 0.3 | 2.78 |
2/9/2024 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 37 | 2 | 12.5 | 12.6 | 12.6 | 12.6 | 12.5 | 0 | 0 |
2/9/2024 | MARAWILA RESORTS PLC | MARA.N0000 | 295492 | 46 | 3 | 2.9 | 3.1 | 2.9 | 3 | 0 | 0 |
2/9/2024 | MELSTACORP PLC | MELS.N0000 | 52793 | 36 | 84 | 84 | 84.8 | 83 | 83.4 | -0.6 | -0.71 |
2/9/2024 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 203666 | 14 | 4.6 | 4.7 | 4.8 | 4.5 | 4.7 | 0.1 | 2.17 |
2/9/2024 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 1481 | 6 | 3 | 2.9 | 2.9 | 2.9 | 2.9 | -0.1 | -3.33 |
2/9/2024 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 2837 | 5 | 1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.1 | 10 |
2/9/2024 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 25 | 5 | 342.5 | 364.75 | 369 | 360 | 342.5 | 0 | 0 |
2/9/2024 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 161034 | 115 | 64.7 | 65.4 | 65.4 | 64.5 | 65 | 0.3 | 0.46 |
2/9/2024 | NATIONS TRUST BANK PLC | NTB.X0000 | 10 | 1 | 103.25 | 109 | 109 | 109 | 103.25 | 0 | 0 |
2/9/2024 | NATIONS TRUST BANK PLC | NTB.N0000 | 119771 | 42 | 105 | 105 | 106 | 104.25 | 105.25 | 0.25 | 0.24 |
2/9/2024 | ODEL PLC | ODEL.N0000 | 50 | 1 | 13.1 | 13 | 13 | 13 | 13.1 | 0 | 0 |
2/9/2024 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 500 | 4 | 24.4 | 24.7 | 24.7 | 24.7 | 24.7 | 0.3 | 1.23 |
2/9/2024 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 3908 | 6 | 15.1 | 15.1 | 15.5 | 15.1 | 15.5 | 0.4 | 2.65 |
2/9/2024 | PALM GARDEN HOTELS PLC | PALM.N0000 | 1620 | 11 | 41.1 | 42.8 | 43 | 40 | 40.6 | -0.5 | -1.22 |
2/9/2024 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 244748 | 61 | 19.4 | 19.5 | 19.5 | 19.1 | 19.3 | -0.1 | -0.52 |
2/9/2024 | PANASIAN POWER PLC | PAP.N0000 | 2801 | 8 | 3.2 | 3.2 | 3.3 | 3.2 | 3.3 | 0.1 | 3.13 |
2/9/2024 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1028 | 2 | 22.1 | 22.1 | 22.1 | 22 | 22 | -0.1 | -0.45 |
2/9/2024 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 30087 | 17 | 22 | 22 | 22.4 | 22 | 22 | 0 | 0 |
2/9/2024 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 222007 | 67 | 10.4 | 10.4 | 10.7 | 10.2 | 10.5 | 0.1 | 0.96 |
2/9/2024 | PGP GLASS CEYLON PLC | GLAS.N0000 | 2107 | 11 | 26.7 | 26.7 | 26.7 | 26.6 | 26.6 | -0.1 | -0.37 |
2/9/2024 | PMF FINANCE PLC | PMB.N0000 | 2997 | 6 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 | 0 |
2/9/2024 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 35009 | 49 | 7 | 6.9 | 7.1 | 6.8 | 6.9 | -0.1 | -1.43 |
2/9/2024 | PRINTCARE PLC | CARE.N0000 | 1000 | 1 | 45.4 | 45.5 | 45.5 | 45.5 | 45.5 | 0.1 | 0.22 |
2/9/2024 | R I L PROPERTY PLC | RIL.N0000 | 129837 | 24 | 5.1 | 5.2 | 5.2 | 5 | 5.1 | 0 | 0 |
2/9/2024 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 425 | 16 | 83.5 | 84.8 | 84.8 | 80.2 | 83 | -0.5 | -0.6 |
2/9/2024 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 52085 | 32 | 5.9 | 6 | 6.1 | 5.7 | 6 | 0.1 | 1.69 |
2/9/2024 | RENUKA AGRI FOODS PLC | RAL.N0000 | 174346 | 26 | 3.8 | 3.9 | 4 | 3.8 | 3.8 | 0 | 0 |
2/9/2024 | RENUKA FOODS PLC | COCO.N0000 | 205 | 4 | 16.3 | 16.9 | 16.9 | 16.4 | 16.4 | 0.1 | 0.61 |
2/9/2024 | RENUKA HOLDINGS PLC | RHL.N0000 | 14476 | 20 | 12.2 | 12.5 | 12.5 | 12 | 12.1 | -0.1 | -0.82 |
2/9/2024 | RENUKA HOLDINGS PLC | RHL.X0000 | 1000 | 1 | 10.7 | 10.8 | 10.8 | 10.8 | 10.8 | 0.1 | 0.93 |
2/9/2024 | RESUS ENERGY PLC | HPWR.N0000 | 1102 | 7 | 14.9 | 14.8 | 14.8 | 14.7 | 14.8 | -0.1 | -0.67 |
2/9/2024 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 2268 | 17 | 20.3 | 20.4 | 21 | 20.4 | 20.4 | 0.1 | 0.49 |
2/9/2024 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 308 | 14 | 486.75 | 493.75 | 493.75 | 480 | 480.25 | -6.5 | -1.34 |
2/9/2024 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 635220 | 158 | 28.9 | 28.7 | 29.1 | 28.5 | 28.6 | -0.3 | -1.04 |
2/9/2024 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 1000 | 3 | 26.9 | 25.2 | 25.2 | 25.2 | 25.2 | -1.7 | -6.32 |
2/9/2024 | SAMPATH BANK PLC | SAMP.N0000 | 620029 | 241 | 72 | 72 | 73 | 72 | 72.9 | 0.9 | 1.25 |
2/9/2024 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 50791 | 18 | 30.3 | 30 | 31.1 | 30 | 31 | 0.7 | 2.31 |
2/9/2024 | SATHOSA MOTORS PLC | SMOT.N0000 | 5 | 1 | 197.75 | 198 | 198 | 198 | 197.75 | 0 | 0 |
2/9/2024 | SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 32 | 5 | 379.75 | 376.25 | 399 | 376.25 | 379.75 | 0 | 0 |
2/9/2024 | SERENDIB HOTELS PLC | SHOT.N0000 | 10220 | 4 | 13.4 | 13.4 | 13.4 | 13.2 | 13.2 | -0.2 | -1.49 |
2/9/2024 | SERENDIB HOTELS PLC | SHOT.X0000 | 2575 | 7 | 9 | 8.9 | 9.1 | 8.9 | 9.1 | 0.1 | 1.11 |
2/9/2024 | SEYLAN BANK PLC | SEYB.N0000 | 4376 | 20 | 44.6 | 44.5 | 45.9 | 43.5 | 44.9 | 0.3 | 0.67 |
2/9/2024 | SEYLAN BANK PLC | SEYB.X0000 | 831 | 10 | 35.2 | 35 | 35 | 34.8 | 35 | -0.2 | -0.57 |
2/9/2024 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 1105 | 5 | 14.4 | 14.3 | 14.7 | 14.2 | 14.2 | -0.2 | -1.39 |
2/9/2024 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 237059 | 24 | 7.3 | 7.3 | 7.5 | 7.3 | 7.5 | 0.2 | 2.74 |
2/9/2024 | SIERRA CABLES PLC | SIRA.N0000 | 5471 | 4 | 12.5 | 12.7 | 12.7 | 12.5 | 12.7 | 0.2 | 1.6 |
2/9/2024 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 10 | 4 | 51.9 | 47.9 | 47.9 | 47.9 | 51.9 | 0 | 0 |
2/9/2024 | SINGER (SRI LANKA) PLC | SINS.N0000 | 41151 | 8 | 12.5 | 12.3 | 12.5 | 12.3 | 12.5 | 0 | 0 |
2/9/2024 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 54 | 1 | 11.4 | 11.3 | 11.3 | 11.3 | 11.4 | 0 | 0 |
2/9/2024 | SINGHE HOSPITALS PLC | SINH.N0000 | 1110 | 7 | 2.2 | 2.3 | 2.3 | 2.3 | 2.3 | 0.1 | 4.55 |
2/9/2024 | SMB FINANCE PLC | SEMB.N0000 | 738560 | 29 | 0.5 | 0.6 | 0.6 | 0.5 | 0.6 | 0.1 | 20 |
2/9/2024 | SMB FINANCE PLC | SEMB.X0000 | 21477 | 11 | 0.2 | 0.3 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
2/9/2024 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 540298 | 148 | 6.2 | 6.2 | 6.3 | 6.1 | 6.2 | 0 | 0 |
2/9/2024 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 6923 | 4 | 6.23 | 6 | 6.2 | 6 | 6 | -0.23 | -3.69 |
2/9/2024 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 57700 | 63 | 54.9 | 56 | 56 | 54.2 | 54.4 | -0.5 | -0.91 |
2/9/2024 | SRI LANKA TELECOM PLC | SLTL.N0000 | 24726 | 109 | 93.1 | 93.5 | 94.9 | 92.5 | 93.1 | 0 | 0 |
2/9/2024 | STANDARD CAPITAL PLC | SING.N0000 | 2188 | 18 | 32.4 | 32.4 | 33.3 | 32.1 | 32.3 | -0.1 | -0.31 |
2/9/2024 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 9950 | 18 | 52.7 | 52 | 52.8 | 52 | 52.2 | -0.5 | -0.95 |
2/9/2024 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 5950 | 18 | 15.1 | 15.1 | 15.5 | 15.1 | 15.1 | 0 | 0 |
2/9/2024 | TAL LANKA HOTELS PLC | TAJ.N0000 | 1710 | 7 | 18 | 17.9 | 18 | 17.7 | 17.7 | -0.3 | -1.67 |
2/9/2024 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 4532 | 48 | 110 | 109.25 | 110.5 | 107.5 | 108.25 | -1.75 | -1.59 |
2/9/2024 | TANGERINE BEACH HOTELS PLC | TANG.N0000 | 172 | 7 | 56 | 55.1 | 56.9 | 50.2 | 55 | -1 | -1.79 |
2/9/2024 | TEEJAY LANKA PLC | TJL.N0000 | 550 | 3 | 36 | 36 | 36 | 35.7 | 35.7 | -0.3 | -0.83 |
2/9/2024 | TESS AGRO PLC | TESS.N0000 | 8152 | 6 | 1 | 1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
2/9/2024 | TESS AGRO PLC | TESS.X0000 | 285747 | 17 | 0.7 | 0.6 | 0.6 | 0.6 | 0.6 | -0.1 | -14.29 |
2/9/2024 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 452 | 11 | 32 | 33 | 33.4 | 32 | 32 | 0 | 0 |
2/9/2024 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 299 | 1 | 29 | 29.1 | 29.1 | 29.1 | 29.1 | 0.1 | 0.34 |
2/9/2024 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 442 | 5 | 18.3 | 18.5 | 18.7 | 18.5 | 18.7 | 0.4 | 2.19 |
2/9/2024 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 3152 | 7 | 8.2 | 8.2 | 8.8 | 8.2 | 8.2 | 0 | 0 |
2/9/2024 | THE KINGSBURY PLC | SERV.N0000 | 19840 | 9 | 11.1 | 11 | 11.1 | 10.8 | 10.8 | -0.3 | -2.7 |
2/9/2024 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10131 | 19 | 121 | 121.25 | 121.25 | 120 | 120 | -1 | -0.83 |
2/9/2024 | THREE ACRE FARMS PLC | TAFL.N0000 | 3619 | 34 | 247.25 | 247 | 247 | 246 | 246 | -1.25 | -0.51 |
2/9/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 13026 | 14 | 36.9 | 36.8 | 37 | 36.8 | 37 | 0.1 | 0.27 |
2/9/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 262160 | 31 | 44.5 | 44.4 | 45.5 | 44.2 | 44.5 | 0 | 0 |
2/9/2024 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 23 | 2 | 41.1 | 43 | 43 | 42 | 41.1 | 0 | 0 |
2/9/2024 | UB FINANCE PLC | UBF.N0000 | 13810 | 14 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 |
2/9/2024 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 65 | 3 | 65.4 | 66 | 67 | 66 | 65.4 | 0 | 0 |
2/9/2024 | UNION ASSURANCE PLC | UAL.N0000 | 683486 | 51 | 41.8 | 41.5 | 42.9 | 41.5 | 42.2 | 0.4 | 0.96 |
2/9/2024 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 25749 | 11 | 9.5 | 9.3 | 9.9 | 9.3 | 9.5 | 0 | 0 |
2/9/2024 | UNITED MOTORS LANKA PLC | UML.N0000 | 9920 | 3 | 59.5 | 59.5 | 59.6 | 59.5 | 59.5 | 0 | 0 |
2/9/2024 | VALLIBEL FINANCE PLC | VFIN.N0000 | 4911 | 12 | 33.4 | 33.3 | 33.3 | 33 | 33 | -0.4 | -1.2 |
2/9/2024 | VALLIBEL ONE PLC | VONE.N0000 | 26179 | 51 | 39 | 39.3 | 39.5 | 38.5 | 38.8 | -0.2 | -0.51 |
2/9/2024 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 129922 | 22 | 7.1 | 7.2 | 7.2 | 7.1 | 7.2 | 0.1 | 1.41 |
2/9/2024 | VIDULLANKA PLC | VLL.X0000 | 43810 | 9 | 5.1 | 5 | 5.2 | 5 | 5.1 | 0 | 0 |
2/9/2024 | VIDULLANKA PLC | VLL.N0000 | 2736 | 5 | 7 | 7 | 7 | 6.9 | 6.9 | -0.1 | -1.43 |
2/9/2024 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 755513 | 127 | 2.1 | 2.1 | 2.2 | 1.9 | 2.1 | 0 | 0 |
2/9/2024 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 13535 | 39 | 78.2 | 78.5 | 78.5 | 76.5 | 76.9 | -1.3 | -1.66 |
2/9/2024 | WINDFORCE PLC | WIND.N0000 | 86392 | 119 | 19.5 | 19.5 | 20 | 19.5 | 19.6 | 0.1 | 0.51 |
2/9/2024 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 181 | 11 | 140 | 137.75 | 137.75 | 135.25 | 136.5 | -3.5 | -2.5 |