Colombo stock exchange daily share trading statistics Summary-09th of October 2023

MARKET STATISTICS AS OF OCT 9, 2023, 2:27:05 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/9/2023	ABANS ELECTRICALS PLC	ABAN.N0000	120	4	154.75	150	150	150	150	-4.75	-3.07
10/9/2023	ACCESS ENGINEERING PLC	AEL.N0000	419047	102	19	18.8	19	18.7	18.9	-0.1	-0.53
10/9/2023	ACL CABLES PLC	ACL.N0000	123312	149	76.1	76.9	76.9	72.2	74.1	-2	-2.63
10/9/2023	ACL PLASTICS PLC	APLA.N0000	579	14	380.75	378.5	381	376.25	380	-0.75	-0.2
10/9/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	6016	3	6.3	6.3	6.3	6.3	6.3	0	0
10/9/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6344	23	32.2	32.7	32.7	30.6	31.9	-0.3	-0.93
10/9/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	637412	61	9	9	9.1	8.8	9.1	0.1	1.11
10/9/2023	AGSTAR PLC	AGST.N0000	1117339	213	9.9	9.8	10	8.9	9.6	-0.3	-3.03
10/9/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	6525	31	74	74	74	73	73	-1	-1.35
10/9/2023	AITKEN SPENCE PLC	SPEN.N0000	4104	23	132.75	130.25	130.25	127.25	130	-2.75	-2.07
10/9/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	22196	66	82	82.1	83.7	78.1	79.2	-2.8	-3.41
10/9/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	935	3	35.1	34.2	34.2	34	34	-1.1	-3.13
10/9/2023	ALUMEX PLC	ALUM.N0000	71623	36	9.4	9.3	9.6	9.2	9.2	-0.2	-2.13
10/9/2023	AMANA BANK PLC	ABL.N0000	1274277	86	2.3	2.3	2.3	2.2	2.3	0	0
10/9/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	210	2	28.2	32	32	28.5	28.5	0.3	1.06
10/9/2023	AMANA TAKAFUL PLC	ATL.N0000	1	1	12	12	12	12	12	0	0
10/9/2023	AMBEON CAPITAL PLC	TAP.N0000	78382	47	8.9	9	9	8.5	8.8	-0.1	-1.12
10/9/2023	AMBEON HOLDINGS PLC	GREG.N0000	8606	12	35.9	35.5	35.5	34.8	35	-0.9	-2.51
10/9/2023	ARPICO INSURANCE PLC	AINS.N0000	125	3	25.9	23.6	25.9	23.6	25.9	0	0
10/9/2023	ASIA ASSET FINANCE PLC	AAF.N0000	5111	7	13.6	13.7	13.8	13.5	13.7	0.1	0.74
10/9/2023	ASIA CAPITAL PLC	ACAP.N0000	4295	3	4	3.9	3.9	3.9	3.9	-0.1	-2.5
10/9/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	20992	11	4.2	4.1	4.2	4	4.2	0	0
10/9/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	71216	37	62	62.5	62.5	59.5	60	-2	-3.23
10/9/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	28116	18	27	27.1	27.1	26.5	26.5	-0.5	-1.85
10/9/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2600	7	13.2	12.8	13.4	12.8	12.9	-0.3	-2.27
10/9/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	94837	33	12.6	12.5	12.5	12.1	12.1	-0.5	-3.97
10/9/2023	B P P L HOLDINGS PLC	BPPL.N0000	109600	13	20.5	20.2	20.2	20.1	20.1	-0.4	-1.95
10/9/2023	BAIRAHA FARMS PLC	BFL.N0000	8269	43	190	192	192	184.25	185.5	-4.5	-2.37
10/9/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	12027	51	57.1	59	59	55	56	-1.1	-1.93
10/9/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	225	2	12.4	11.9	11.9	11.9	11.9	-0.5	-4.03
10/9/2023	BERUWALA RESORTS PLC	BERU.N0000	24172	7	1.4	1.4	1.4	1.3	1.4	0	0
10/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	151563	26	0.5	0.5	0.5	0.4	0.5	0	0
10/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	7812	7	0.3	0.2	0.3	0.2	0.3	0	0
10/9/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5930	26	52	50.7	51.8	49.6	50.7	-1.3	-2.5
10/9/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1649	11	41	40.4	40.4	40.2	40.3	-0.7	-1.71
10/9/2023	BROWN & COMPANY PLC	BRWN.N0000	22285	78	115.25	115	115	110	111.25	-4	-3.47
10/9/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	18	2	15	14.9	14.9	14.7	14.7	-0.3	-2
10/9/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4606051	375	5.5	5.5	5.5	5.3	5.4	-0.1	-1.82
10/9/2023	C M HOLDINGS PLC	COLO.N0000	9941	18	83	85.8	85.9	80.2	84.9	1.9	2.29
10/9/2023	C T HOLDINGS PLC	CTHR.N0000	18	2	230	240	240	230.25	230.25	0.25	0.11
10/9/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2096	3	23.8	23	23.4	23	23.4	-0.4	-1.68
10/9/2023	C. W. MACKIE PLC	CWM.N0000	1059	18	93.5	92	92.5	92	92.1	-1.4	-1.5
10/9/2023	CAPITAL ALLIANCE PLC	CALT.N0000	2401654	1307	67.2	67.1	67.2	60	62.5	-4.7	-6.99
10/9/2023	CARGILLS (CEYLON) PLC	CARG.N0000	57	5	345.25	346.5	347	345.5	345.5	0.25	0.07
10/9/2023	CARSON CUMBERBATCH PLC	CARS.N0000	69	7	250	255	255	248.5	248.5	-1.5	-0.6
10/9/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	36237	79	116	115.75	115.75	109	112.75	-3.25	-2.8
10/9/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	6334	36	97.6	97.5	97.5	93.6	97	-0.6	-0.61
10/9/2023	CEYLINCO INSURANCE PLC	CINS.X0000	4022	22	820.25	821	822	820	820	-0.25	-0.03
10/9/2023	CEYLON COLD STORES PLC	CCS.N0000	73510	26	47.5	48.4	48.4	46.8	47	-0.5	-1.05
10/9/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	56450	92	159.75	161	161	153	155	-4.75	-2.97
10/9/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1324	10	97	95.1	95.1	95	95	-2	-2.06
10/9/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	29324	29	21.4	21.5	21.6	21	21.2	-0.2	-0.93
10/9/2023	CEYLON INVESTMENT PLC	CINV.N0000	64725	106	49.9	49.5	50.4	46	47.6	-2.3	-4.61
10/9/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	18866	22	4.6	4.5	4.6	4.5	4.5	-0.1	-2.17
10/9/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	987	21	1013.75	1020	1020	1000.75	1005.25	-8.5	-0.84
10/9/2023	CHEMANEX PLC	CHMX.N0000	392	3	89.4	80.8	80.8	80.6	80.6	-8.8	-9.84
10/9/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	61181	111	91.6	91.1	92	90	92	0.4	0.44
10/9/2023	CHRISSWORLD PLC	CWL.N0000	1	1	11	11	11	11	11	0	0
10/9/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	125	2	79	77	79.4	77	79.4	0.4	0.51
10/9/2023	CITRUS LEISURE PLC	REEF.N0000	21634	25	6.9	6.7	6.9	6.3	6.9	0	0
10/9/2023	Co-operative Insurance Company PLC	COOP.N0000	400310	67	2.8	2.9	2.9	2.8	2.8	0	0
10/9/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	174	12	58.4	56.4	60	56.3	56.5	-1.9	-3.25
10/9/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	55	3	66.2	66.2	66.2	66.1	66.1	-0.1	-0.15
10/9/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	102569	37	19.8	18.7	18.7	18	18	-1.8	-9.09
10/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	341682	198	86.8	86.3	87	83.5	85	-1.8	-2.07
10/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	11291	59	76	76	76	73.4	74	-2	-2.63
10/9/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	54193	67	32.5	33	33	31.1	32.4	-0.1	-0.31
10/9/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	113	112.5	112.5	112.5	112.5	-0.5	-0.44
10/9/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	4	3	987	975	976	975	975	-12	-1.22
10/9/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	338	4	24.4	24.3	24.3	24.3	24.3	-0.1	-0.41
10/9/2023	DFCC BANK PLC	DFCC.N0000	28306	64	83	81.1	82	80	81.6	-1.4	-1.69
10/9/2023	DIALOG AXIATA PLC	DIAL.N0000	64251	66	10.8	10.7	10.8	10.6	10.7	-0.1	-0.93
10/9/2023	DIALOG FINANCE PLC	CALF.N0000	29	4	56.2	56.2	56.5	56.2	56.5	0.3	0.53
10/9/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	38	6	582.25	580	580	579	579	-3.25	-0.56
10/9/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	61	6	1025	1015	1015	1010	1010	-15	-1.46
10/9/2023	DIPPED PRODUCTS PLC	DIPD.N0000	232183	259	32.3	31.9	31.9	30.2	30.6	-1.7	-5.26
10/9/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1176794	82	26.4	26.1	26.5	26	26.3	-0.1	-0.38
10/9/2023	DOLPHIN HOTELS PLC	STAF.N0000	600	3	35.6	34.9	34.9	34.7	34.7	-0.9	-2.53
10/9/2023	E - CHANNELLING PLC	ECL.N0000	79038	75	16.3	16.3	16.3	15.1	15.7	-0.6	-3.68
10/9/2023	E B CREASY & COMPANY PLC	EBCR.N0000	600	4	22.5	22.4	22.4	21.6	21.6	-0.9	-4
10/9/2023	E M L CONSULTANTS PLC	EML.N0000	6200	7	3.9	3.9	3.9	3.8	3.8	-0.1	-2.56
10/9/2023	EAST WEST PROPERTIES PLC	EAST.N0000	35303	16	7.9	7.8	8	7.8	8	0.1	1.27
10/9/2023	EASTERN MERCHANTS PLC	EMER.N0000	64950	19	7.7	7.6	7.6	7.4	7.5	-0.2	-2.6
10/9/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	134077	88	11.2	11.3	11.7	11.1	11.6	0.4	3.57
10/9/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	20691	53	86.4	86.4	86.5	82	84.8	-1.6	-1.85
10/9/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	154804	102	13.2	13.3	13.3	13	13.2	0	0
10/9/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	336575	627	130	130	130	122.5	124.75	-5.25	-4.04
10/9/2023	EXTERMINATORS PLC	EXT.N0000	2000	3	8.1	8.2	8.2	8.2	8.2	0.1	1.23
10/9/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	507204	234	45.5	45.2	45.6	41	43.2	-2.3	-5.05
10/9/2023	First Capital Treasuries PLC	FCT.N0000	195773	130	37.2	37.4	37.4	35	36.4	-0.8	-2.15
10/9/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	52134	47	17.3	17.3	17.3	16.6	17.3	0	0
10/9/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	6198	41	33	32.9	32.9	30	31	-2	-6.06
10/9/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1198	13	104.25	95.2	100	84	100	-4.25	-4.08
10/9/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	6085	28	36	36.5	36.5	33.2	33.9	-2.1	-5.83
10/9/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	3825	3825	3825	3825	-175	-4.38
10/9/2023	HATTON NATIONAL BANK PLC	HNB.X0000	21446	47	135.5	135.5	135.5	131	132	-3.5	-2.58
10/9/2023	HATTON NATIONAL BANK PLC	HNB.N0000	71256	115	163.25	163.25	163.25	158	163	-0.25	-0.15
10/9/2023	HATTON PLANTATIONS PLC	HPL.N0000	29034	15	28	28	28	27.9	28	0	0
10/9/2023	HAYCARB PLC	HAYC.N0000	65140	166	68.1	67.8	68	66.5	67.9	-0.2	-0.29
10/9/2023	HAYLEYS FABRIC PLC	MGT.N0000	407649	166	47.5	46.7	46.7	44.2	45.6	-1.9	-4
10/9/2023	HAYLEYS FIBRE PLC	HEXP.N0000	10111	42	59	57.4	57.4	55.1	55.1	-3.9	-6.61
10/9/2023	HAYLEYS LEISURE PLC	CONN.N0000	8182	16	24.6	24.7	24.7	23	24	-0.6	-2.44
10/9/2023	HAYLEYS PLC	HAYL.N0000	1248263	278	89.5	89.3	89.9	85.5	87.5	-2	-2.23
10/9/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	1965945	65	6.2	6.2	6.3	6.2	6.3	0.1	1.61
10/9/2023	HEMAS HOLDINGS PLC	HHL.N0000	23352	45	76.7	76.7	76.7	75.2	75.2	-1.5	-1.96
10/9/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	12978	15	5.5	5.4	5.7	5.3	5.4	-0.1	-1.82
10/9/2023	HNB ASSURANCE PLC	HASU.N0000	205832	72	54.2	55.1	55.1	53.9	54	-0.2	-0.37
10/9/2023	HNB FINANCE PLC	HNBF.N0000	47899	25	5.1	5.1	5.1	5	5.1	0	0
10/9/2023	HNB FINANCE PLC	HNBF.X0000	47944	14	5.4	5.5	5.8	4.9	5.1	-0.3	-5.56
10/9/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3234	22	43.4	43.1	43.1	42.5	42.5	-0.9	-2.07
10/9/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	4270	10	40.9	43.7	43.7	41.2	41.2	0.3	0.73
10/9/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1006	4	32.6	32.5	32.5	32.5	32.5	-0.1	-0.31
10/9/2023	hSenid Business Solutions PLC	HBS.N0000	70285	43	12.3	12.3	12.3	12.2	12.2	-0.1	-0.81
10/9/2023	HUNAS HOLDINGS PLC	HUNA.N0000	31998	13	27	26.2	26.5	25	26.3	-0.7	-2.59
10/9/2023	HVA FOODS PLC	HVA.N0000	1179	3	4	3.9	3.9	3.9	3.9	-0.1	-2.5
10/9/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	250028	19	0.3	0.3	0.3	0.2	0.3	0	0
10/9/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	13556	26	45	43.5	44.9	42.5	43	-2	-4.44
10/9/2023	JAT HOLDINGS PLC	JAT.N0000	233586	53	18	17.8	17.9	17.6	17.8	-0.2	-1.11
10/9/2023	JETWING SYMPHONY PLC	JETS.N0000	33515	16	10	10	10	9.8	9.9	-0.1	-1
10/9/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	677341	164	190.5	190	190	187	188	-2.5	-1.31
10/9/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	211874	77	22.5	22.2	22.3	21	22.1	-0.4	-1.78
10/9/2023	JOHN KEELLS PLC	JKL.N0000	3	1	69.8	69.8	69.8	69.8	69.8	0	0
10/9/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	30420	44	17.8	17.7	18.2	17	17.2	-0.6	-3.37
10/9/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2705	4	7.6	7.8	7.8	7.6	7.7	0.1	1.32
10/9/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	173	4	167.75	155	168.75	155	168.75	1	0.6
10/9/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	151	5	121	121	122.75	121	122.75	1.75	1.45
10/9/2023	KELANI CABLES PLC	KCAB.N0000	966	24	286.5	285.75	285.75	266.25	275	-11.5	-4.01
10/9/2023	KELANI TYRES PLC	TYRE.N0000	20747	53	65.8	65.8	65.8	64.6	65	-0.8	-1.22
10/9/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	318620	94	78.5	76.1	78.8	75	76.2	-2.3	-2.93
10/9/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	364070	87	6.8	6.8	6.8	6.5	6.8	0	0
10/9/2023	L O L C HOLDINGS PLC	LOLC.N0000	55974	176	410	410	410	396.25	400	-10	-2.44
10/9/2023	L V L ENERGY FUND PLC	LVEF.N0000	17349	13	5.9	6	6	5.9	6	0.1	1.69
10/9/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	1	1	218	210	210	210	210	-8	-3.67
10/9/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	23195	47	19.2	19.2	19.2	18.4	18.5	-0.7	-3.65
10/9/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	142325	15	2.4	2.4	2.4	2.3	2.4	0	0
10/9/2023	LANKA IOC PLC	LIOC.N0000	455611	486	112	112.5	112.5	107.25	107.75	-4.25	-3.79
10/9/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	11306	39	164.5	160.5	165	158	165	0.5	0.3
10/9/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	4120	6	12.5	12.3	12.5	12.2	12.2	-0.3	-2.4
10/9/2023	LANKA TILES PLC	TILE.N0000	93870	63	46.5	47	47	45.1	46	-0.5	-1.08
10/9/2023	LANKA WALLTILE PLC	LWL.N0000	215997	234	46.9	47	47	45	45.5	-1.4	-2.99
10/9/2023	LANKEM CEYLON PLC	LCEY.N0000	8293	21	73	74.9	75	71.4	74.9	1.9	2.6
10/9/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	77522	50	23.5	23.3	23.8	22.2	23	-0.5	-2.13
10/9/2023	LAUGFS GAS PLC	LGL.X0000	3400	8	22	20.3	21.9	20.1	21	-1	-4.55
10/9/2023	LAUGFS GAS PLC	LGL.N0000	901	12	33.9	32.1	33	32	33	-0.9	-2.65
10/9/2023	LAUGFS POWER PLC	LPL.X0000	1282	9	7.3	7.2	7.2	6.5	7.1	-0.2	-2.74
10/9/2023	LAUGFS POWER PLC	LPL.N0000	1406	8	8.8	8.7	8.7	8.2	8.4	-0.4	-4.55
10/9/2023	LAXAPANA BATTERIES PLC	LITE.N0000	15926	13	14	14.4	14.4	14	14.2	0.2	1.43
10/9/2023	LB FINANCE PLC	LFIN.N0000	43808	64	65	64.6	64.6	62	63.8	-1.2	-1.85
10/9/2023	LEE HEDGES PLC	SHAW.N0000	1	1	84.7	81	81	81	81	-3.7	-4.37
10/9/2023	LION BREWERY (CEYLON) PLC	LION.N0000	308	11	924.75	950	950	920	950	25.25	2.73
10/9/2023	LOLC FINANCE PLC	LOFC.N0000	3165609	302	4.9	5	5	4.8	4.9	0	0
10/9/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	102174	46	6	6	6.1	5.9	6.1	0.1	1.67
10/9/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13497	26	9.3	9.3	9.5	8.8	9.4	0.1	1.08
10/9/2023	LUMINEX PLC	LUMX.N0000	146617	29	7.1	7.1	7.1	6.8	7	-0.1	-1.41
10/9/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	807	5	10.6	10.3	10.6	10.3	10.5	-0.1	-0.94
10/9/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2665	7	28.1	28.1	28.2	28	28.2	0.1	0.36
10/9/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1005	9	12.7	13.5	13.5	13.5	13.5	0.8	6.3
10/9/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	4	1	34.8	30.9	30.9	30.9	30.9	-3.9	-11.21
10/9/2023	MARAWILA RESORTS PLC	MARA.N0000	885810	70	2.9	3	3	2.8	2.9	0	0
10/9/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	6041	19	32.2	34.3	34.3	31.9	32.5	0.3	0.93
10/9/2023	MELSTACORP PLC	MELS.N0000	52378	86	82.2	82	82	77	80	-2.2	-2.68
10/9/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	52	1	195.5	195.5	195.5	195.5	195.5	0	0
10/9/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2401	8	4.8	4.8	4.9	4.7	4.9	0.1	2.08
10/9/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	216186	26	3.5	3.3	3.6	3.3	3.5	0	0
10/9/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4000	4	1.1	1	1.1	1	1.1	0	0
10/9/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4637	3	9.2	9	9.3	8.9	9.3	0.1	1.09
10/9/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	425	15	349.75	348	370	346	346.25	-3.5	-1
10/9/2023	NATION LANKA FINANCE PLC	CSF.N0000	597223	9	0.4	0.4	0.5	0.4	0.5	0.1	25
10/9/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	110431	168	64.4	64.5	64.5	60	62.6	-1.8	-2.8
10/9/2023	NATIONS TRUST BANK PLC	NTB.N0000	81564	93	106.25	106	106	101	103	-3.25	-3.06
10/9/2023	NATIONS TRUST BANK PLC	NTB.X0000	279	13	107	103.5	103.5	101	101	-6	-5.61
10/9/2023	ODEL PLC	ODEL.N0000	1000	1	15.1	15.1	15.1	15.1	15.1	0	0
10/9/2023	ORIENT FINANCE PLC	BFN.N0000	500	4	8.3	8.5	8.6	8.5	8.6	0.3	3.61
10/9/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	34158	26	16.3	16.3	16.5	16.2	16.5	0.2	1.23
10/9/2023	PALM GARDEN HOTELS PLC	PALM.N0000	32791	47	40	40.1	40.1	39	39.9	-0.1	-0.25
10/9/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1060309	273	19	19	19	18.1	18.5	-0.5	-2.63
10/9/2023	PANASIAN POWER PLC	PAP.N0000	319890	19	3.4	3.4	3.5	3.3	3.4	0	0
10/9/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4390	14	25.2	25	25.5	24	24	-1.2	-4.76
10/9/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	71472	51	25.1	25	25.5	24.1	25.5	0.4	1.59
10/9/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1869217	177	10.8	10.8	10.9	10.3	10.5	-0.3	-2.78
10/9/2023	PGP GLASS CEYLON PLC	GLAS.N0000	166238	22	27	26.5	26.5	26.2	26.5	-0.5	-1.85
10/9/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	129507	52	7.9	7.8	7.8	7.7	7.8	-0.1	-1.27
10/9/2023	PRINTCARE PLC	CARE.N0000	2755	19	50	51.5	51.5	49	51.3	1.3	2.6
10/9/2023	R I L PROPERTY PLC	RIL.N0000	223668	58	6	6.1	6.1	5.6	6	0	0
10/9/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	17208	158	70.5	67.5	67.5	60.5	63.7	-6.8	-9.65
10/9/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	107016	57	7	7.2	7.2	6.8	6.9	-0.1	-1.43
10/9/2023	RAMBODA FALLS PLC	RFL.N0000	75	2	27.1	27.1	27.1	27.1	27.1	0	0
10/9/2023	REGNIS (LANKA) PLC	REG.N0000	7	1	46.9	47	47	47	47	0.1	0.21
10/9/2023	RENUKA AGRI FOODS PLC	RAL.N0000	854223	160	4.6	4.7	4.7	4.3	4.6	0	0
10/9/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	36	6	380	360	369.75	359.75	369.75	-10.25	-2.7
10/9/2023	RENUKA FOODS PLC	COCO.N0000	7114	32	18.5	18.3	18.5	17.7	18	-0.5	-2.7
10/9/2023	RENUKA HOLDINGS PLC	RHL.X0000	1764	4	11	10.8	10.8	10.6	10.8	-0.2	-1.82
10/9/2023	RENUKA HOLDINGS PLC	RHL.N0000	32854	23	14.3	14	14.4	13.4	14.4	0.1	0.7
10/9/2023	RENUKA HOTELS PLC	RCH.N0000	1107	6	80.3	80.2	80.2	79.3	79.4	-0.9	-1.12
10/9/2023	RESUS ENERGY PLC	HPWR.N0000	66295	35	15.6	15.4	15.8	15	15	-0.6	-3.85
10/9/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	19196	38	20.8	21.1	21.1	20.5	21	0.2	0.96
10/9/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	331	22	525	524	529	522.5	527	2	0.38
10/9/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	255930	219	29.6	29.5	29.5	29	29.2	-0.4	-1.35
10/9/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	625	6	28.4	26.5	27.9	26.5	27.9	-0.5	-1.76
10/9/2023	SAMPATH BANK PLC	SAMP.N0000	476794	412	66.8	66.9	66.9	63.9	66	-0.8	-1.2
10/9/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	4383	22	34.3	34.9	34.9	33.5	33.5	-0.8	-2.33
10/9/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	46	4	12.7	12.7	12.7	12	12.5	-0.2	-1.57
10/9/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	190	185.75	185.75	185.75	185.75	-4.25	-2.24
10/9/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10	1	479	474	474	474	474	-5	-1.04
10/9/2023	SERENDIB HOTELS PLC	SHOT.N0000	22822	17	13.1	13.4	13.4	12.1	13	-0.1	-0.76
10/9/2023	SERENDIB HOTELS PLC	SHOT.X0000	31363	15	10.1	9.7	9.9	9.5	9.9	-0.2	-1.98
10/9/2023	SEYLAN BANK PLC	SEYB.X0000	22488	47	37.2	37.2	37.4	36.1	36.8	-0.4	-1.08
10/9/2023	SEYLAN BANK PLC	SEYB.N0000	5118	31	48.1	48.9	48.9	44	48	-0.1	-0.21
10/9/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	70942	23	13.7	13.3	13.7	13	13.7	0	0
10/9/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	286295	57	9.8	9.5	9.5	9.2	9.5	-0.3	-3.06
10/9/2023	SIERRA CABLES PLC	SIRA.N0000	91902	32	11.8	11.2	11.5	11	11	-0.8	-6.78
10/9/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	480	5	53.7	52.4	52.5	52.4	52.4	-1.3	-2.42
10/9/2023	SINGER (SRI LANKA) PLC	SINS.N0000	44546	13	16.1	16.1	16.1	15.5	15.6	-0.5	-3.11
10/9/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	2920	5	12.4	12.4	12.4	12	12	-0.4	-3.23
10/9/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	6227	11	35.8	35.1	35.1	29.1	35	-0.8	-2.23
10/9/2023	SINGHE HOSPITALS PLC	SINH.N0000	14007	8	2.4	2.2	2.4	2.2	2.4	0	0
10/9/2023	SMB FINANCE PLC	SEMB.X0000	509528	11	0.2	0.3	0.3	0.2	0.3	0.1	50
10/9/2023	SMB FINANCE PLC	SEMB.N0000	28603	10	0.7	0.6	0.7	0.6	0.7	0	0
10/9/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1340602	186	10.8	10.8	10.8	10.3	10.5	-0.3	-2.78
10/9/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	12642	8	7.2	7.1	7.2	7.1	7.2	0	0
10/9/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	77078	150	70.2	70	70	67.5	69.5	-0.7	-1
10/9/2023	SRI LANKA TELECOM PLC	SLTL.N0000	115697	219	94.4	91	95.8	88.5	91	-3.4	-3.6
10/9/2023	STANDARD CAPITAL PLC	SING.N0000	51	2	42.8	41	42.5	41	42.5	-0.3	-0.7
10/9/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	197599	83	51.2	51	51	49.6	49.7	-1.5	-2.93
10/9/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	93462	81	17.8	17.7	18	16.9	17.2	-0.6	-3.37
10/9/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2226	15	21.6	20.6	20.6	19	20.5	-1.1	-5.09
10/9/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	41365	85	119	119.75	119.75	114	118	-1	-0.84
10/9/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	200	4	59	59	59	58	58	-1	-1.69
10/9/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	23	4	46	45.2	47.9	45.2	45.2	-0.8	-1.74
10/9/2023	TEEJAY LANKA PLC	TJL.N0000	24421	35	35	34.8	34.8	34.1	34.3	-0.7	-2
10/9/2023	TESS AGRO PLC	TESS.N0000	726056	17	1	1.1	1.1	1	1	0	0
10/9/2023	TESS AGRO PLC	TESS.X0000	106503	12	0.8	0.9	0.9	0.7	0.8	0	0
10/9/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	6000	9	33.5	33.4	33.5	33.3	33.5	0	0
10/9/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	4491	23	30.5	29.8	30	28.3	30	-0.5	-1.64
10/9/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	5501	11	21.2	20.2	21.2	19.8	21.2	0	0
10/9/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	6150	19	9.3	9.5	9.7	8.8	9.2	-0.1	-1.08
10/9/2023	THE KINGSBURY PLC	SERV.N0000	53900	30	11.6	11.9	11.9	11.2	11.4	-0.2	-1.72
10/9/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	13428	83	113.75	111	111.25	107.5	110.75	-3	-2.64
10/9/2023	THREE ACRE FARMS PLC	TAFL.N0000	1277	14	217	215	220	212	217.5	0.5	0.23
10/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	40185	42	52.6	52.2	53	51	52.1	-0.5	-0.95
10/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	17768	42	44.9	44.6	44.9	44.2	44.8	-0.1	-0.22
10/9/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	151	4	47.9	46.1	46.1	46	46.1	-1.8	-3.76
10/9/2023	UB FINANCE PLC	UBF.N0000	13389881	162	0.8	0.9	0.9	0.8	0.9	0.1	12.5
10/9/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2015	21	77.5	77.5	77.5	77	77.5	0	0
10/9/2023	UNION ASSURANCE PLC	UAL.N0000	3599	10	40	39	39.5	39	39.5	-0.5	-1.25
10/9/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	36401	28	10.2	10.2	10.3	10.1	10.2	0	0
10/9/2023	VALLIBEL FINANCE PLC	VFIN.N0000	34398	89	33.7	34	34	32.2	33	-0.7	-2.08
10/9/2023	VALLIBEL ONE PLC	VONE.N0000	71382	128	43	43	43	41	42	-1	-2.33
10/9/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	236155	55	6.8	6.8	6.9	6.7	6.8	0	0
10/9/2023	VIDULLANKA PLC	VLL.X0000	5000	1	4.4	4.4	4.4	4.4	4.4	0	0
10/9/2023	VIDULLANKA PLC	VLL.N0000	3005	3	6	6.1	6.1	6.1	6.1	0.1	1.67
10/9/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	77964	21	2.9	2.8	2.8	2.8	2.8	-0.1	-3.45
10/9/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	26289	55	75	75	75	73.3	74.5	-0.5	-0.67
10/9/2023	WINDFORCE PLC	WIND.N0000	72921	22	18.6	18.7	18.7	18.5	18.5	-0.1	-0.54
10/9/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	270	11	165	164	170	164	170	5	3.03

admin

administrator

Leave a Reply Cancel reply

TOP