Colombo stock exchange daily share trading statistics Summary-10th of October 2023

MARKET STATISTICS AS OF OCT 10, 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 (%)
10/10/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1294	15	150	159	159	142.75	144.75	-5.25	-3.5
10/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	750464	49	18.8	18.8	18.9	18.7	18.7	-0.1	-0.53
10/10/2023	ACL CABLES PLC	ACL.N0000	70133	89	74.1	73.4	74.9	73.1	73.6	-0.5	-0.67
10/10/2023	ACL PLASTICS PLC	APLA.N0000	3368	21	380	382	382	375	378	-2	-0.53
10/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	1006	2	6.3	6.6	6.6	6.1	6.1	-0.2	-3.17
10/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	2239	10	31.9	32.4	32.4	31	31.7	-0.2	-0.63
10/10/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	58672	42	9.1	9.1	9.1	8.8	8.8	-0.3	-3.3
10/10/2023	AGSTAR PLC	AGST.N0000	135842	45	9.6	9.7	9.9	9.6	9.7	0.1	1.04
10/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	9931	29	73	73	73	72.9	72.9	-0.1	-0.14
10/10/2023	AITKEN SPENCE PLC	SPEN.N0000	1089	8	130	130	131	128.5	130	0	0
10/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	6917	20	79.2	79	81	79	80.7	1.5	1.89
10/10/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	2552	6	34.1	35	36	35	35.8	1.7	4.99
10/10/2023	ALUMEX PLC	ALUM.N0000	262876	39	9.2	9.3	9.5	9.1	9.3	0.1	1.09
10/10/2023	AMANA BANK PLC	ABL.N0000	127850	38	2.3	2.3	2.3	2.3	2.3	0	0
10/10/2023	AMANA TAKAFUL PLC	ATL.N0000	1130	5	12	12	12	12	12	0	0
10/10/2023	AMBEON CAPITAL PLC	TAP.N0000	233116	63	8.7	8.9	8.9	8.5	8.5	-0.2	-2.3
10/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	6752	28	35.2	35.3	35.3	32.1	34.8	-0.4	-1.14
10/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	133	6	13.7	13.5	13.8	13.5	13.8	0.1	0.73
10/10/2023	ASIA CAPITAL PLC	ACAP.N0000	1640	6	3.9	3.9	3.9	3.8	3.9	0	0
10/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	28541	10	4.1	4.2	4.2	4.1	4.1	0	0
10/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	34140	31	60	59.8	60.3	59.7	60	0	0
10/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	476	8	26.6	27.3	27.3	27	27.3	0.7	2.63
10/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	111	4	13.4	12.8	13.4	12.8	13.4	0	0
10/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	23308	21	12.1	12.1	12.6	12	12.3	0.2	1.65
10/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	850	2	20.1	20.1	20.1	20.1	20.1	0	0
10/10/2023	BAIRAHA FARMS PLC	BFL.N0000	233	5	185.25	184	187.5	184	187.5	2.25	1.21
10/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3382	24	56	56.9	56.9	55	55.5	-0.5	-0.89
10/10/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	174	7	11.9	12.5	12.5	11.8	12.2	0.3	2.52
10/10/2023	BERUWALA RESORTS PLC	BERU.N0000	23214	10	1.4	1.4	1.4	1.3	1.4	0	0
10/10/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	150675	14	0.5	0.5	0.5	0.4	0.5	0	0
10/10/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	6237	7	0.3	0.2	0.3	0.2	0.3	0	0
10/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5902	7	49.8	50.5	52.3	50.5	51	1.2	2.41
10/10/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	13586	19	40.3	40.2	42.6	40.2	42.1	1.8	4.47
10/10/2023	BROWN & COMPANY PLC	BRWN.N0000	110	7	111.25	117	117	111.25	114.25	3	2.7
10/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1370	6	15	14.9	14.9	14.5	14.9	-0.1	-0.67
10/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2972161	183	5.4	5.4	5.5	5.3	5.4	0	0
10/10/2023	BUKIT DARAH PLC	BUKI.N0000	10	1	377.25	371.5	371.5	371.5	377.25	0	0
10/10/2023	C M HOLDINGS PLC	COLO.N0000	2001	6	80.7	84.9	84.9	84.7	84.7	4	4.96
10/10/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2013	6	23	23.1	24	23.1	24	1	4.35
10/10/2023	C. W. MACKIE PLC	CWM.N0000	239	9	92.1	92	92	91.9	91.9	-0.2	-0.22
10/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	394658	496	62.8	63.2	65.5	61.5	63.6	0.8	1.27
10/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	2	2	345.25	346	350.5	346	345.25	0	0
10/10/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	109	2	51.1	53.4	53.4	53.4	53.4	2.3	4.5
10/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	210	15	250	250.25	264.75	250.25	263.75	13.75	5.5
10/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	40447	68	112.5	110.75	112.75	110	110.5	-2	-1.78
10/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	5719	16	97.2	97.9	97.9	94.1	95	-2.2	-2.26
10/10/2023	CEYLINCO INSURANCE PLC	CINS.N0000	8	4	2350	2328.75	2330	2328.75	2350	0	0
10/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	200	7	820	820	820	820	820	0	0
10/10/2023	CEYLON COLD STORES PLC	CCS.N0000	2270	16	47	46.9	47.9	46.1	47.8	0.8	1.7
10/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	16868	43	155	153.75	157	153	154	-1	-0.65
10/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	113	2	95	95	95.8	95	95.8	0.8	0.84
10/10/2023	CEYLON HOSPITALS PLC	CHL.N0000	7	1	127	127.75	127.75	127.75	127	0	0
10/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	440	6	21	21	21.8	21	21	0	0
10/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	4791	24	47	48.4	48.8	47.6	48.5	1.5	3.19
10/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	14302	18	4.5	4.6	4.6	4.5	4.5	0	0
10/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	325	23	1005	1005.5	1008.25	1005.5	1007	2	0.2
10/10/2023	CHEMANEX PLC	CHMX.N0000	1218	10	80.6	85	85	84.9	85	4.4	5.46
10/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	182549	108	91.5	91.9	91.9	90	90.3	-1.2	-1.31
10/10/2023	CHRISSWORLD PLC	CWL.N0000	1102	3	11	10.9	10.9	10.5	10.5	-0.5	-4.55
10/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	365	3	77.5	77.9	77.9	77.9	77.9	0.4	0.52
10/10/2023	CITRUS LEISURE PLC	REEF.N0000	27925	23	6.9	6.5	6.8	6.5	6.5	-0.4	-5.8
10/10/2023	Co-operative Insurance Company PLC	COOP.N0000	264772	50	2.9	2.8	2.9	2.8	2.8	-0.1	-3.45
10/10/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	80	5	50	47.1	47.1	46.5	50	0	0
10/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	450	3	58.9	58.9	58.9	58.9	58.9	0	0
10/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	290	6	18	18.5	18.5	18	18.3	0.3	1.67
10/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3084	12	74	74	74	73.8	73.9	-0.1	-0.14
10/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	252894	135	84.6	85	86.9	84	84.5	-0.1	-0.12
10/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	44330	47	32.5	32.5	32.5	31.5	32	-0.5	-1.54
10/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	113	116.5	116.5	116.5	113	0	0
10/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	998	11	24.3	24	24	24	24	-0.3	-1.23
10/10/2023	DFCC BANK PLC	DFCC.N0000	13335	39	81.5	81.6	83.9	81.2	81.3	-0.2	-0.25
10/10/2023	DIALOG AXIATA PLC	DIAL.N0000	12569	36	10.7	10.7	10.9	10.6	10.6	-0.1	-0.93
10/10/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	7756	8	582.25	575	580	575	579.75	-2.5	-0.43
10/10/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	11	2	1025	1025	1025	1006.25	1025	0	0
10/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	18604	39	30.7	30.6	31.5	30.5	30.7	0	0
10/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	99138	98	26.4	26.4	26.6	26.2	26.3	-0.1	-0.38
10/10/2023	DOLPHIN HOTELS PLC	STAF.N0000	520	2	34.7	35	35	35	35	0.3	0.86
10/10/2023	E - CHANNELLING PLC	ECL.N0000	28496	40	15.7	15.7	16.2	15.6	15.8	0.1	0.64
10/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	100	1	21.6	22.6	22.6	22.6	22.6	1	4.63
10/10/2023	E M L CONSULTANTS PLC	EML.N0000	37954	14	3.8	4	4	3.8	3.8	0	0
10/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	302	3	7.5	8	8	7.8	7.9	0.4	5.33
10/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	65782	67	11.5	11.5	12	11.5	11.7	0.2	1.74
10/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1633	13	84.9	86.4	86.4	84.6	84.7	-0.2	-0.24
10/10/2023	EQUITY TWO PLC	ETWO.N0000	4	1	39	40.7	40.7	40.7	39	0	0
10/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	66113	42	13.2	13.3	13.3	13.1	13.1	-0.1	-0.76
10/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	78924	244	125	124.5	129	124.5	124.75	-0.25	-0.2
10/10/2023	EXTERMINATORS PLC	EXT.N0000	50360	6	8.2	8.3	8.3	8.1	8.2	0	0
10/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	177287	151	43.2	43	44.8	43	44.1	0.9	2.08
10/10/2023	First Capital Treasuries PLC	FCT.N0000	147647	82	36.1	35.5	37	35	35.4	-0.7	-1.94
10/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	37105	47	17.3	16.8	17.7	16.7	16.8	-0.5	-2.89
10/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	4012	15	31	31.9	31.9	30	30.1	-0.9	-2.9
10/10/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2060	23	94.9	98.8	98.8	90.3	90.9	-4	-4.21
10/10/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	727	11	33.9	33.9	33.9	33.4	33.8	-0.1	-0.29
10/10/2023	HARISCHANDRA MILLS PLC	HARI.N0000	3	2	4000	3825	3825	3825	4000	0	0
10/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	16915	43	132.25	132.5	138	132	132.75	0.5	0.38
10/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	106549	33	163	159.5	163.75	159.5	163.75	0.75	0.46
10/10/2023	HATTON PLANTATIONS PLC	HPL.N0000	3922	12	28	28	28.4	26.3	27.8	-0.2	-0.71
10/10/2023	HAYCARB PLC	HAYC.N0000	14710	67	66.8	65.9	66.5	65	66.4	-0.4	-0.6
10/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	283888	100	45.5	45.5	46.4	45.5	45.5	0	0
10/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3315	12	55.2	55.7	57.9	55.1	55.5	0.3	0.54
10/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	3760	10	24	23.6	24.7	23.3	23.9	-0.1	-0.42
10/10/2023	HAYLEYS PLC	HAYL.N0000	501543	170	88	89	90	88	88.1	0.1	0.11
10/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	9105	20	6.2	6.2	6.3	6.2	6.2	0	0
10/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	23706	59	76	76	76	74.1	74.5	-1.5	-1.97
10/10/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3744	14	5.4	5.7	6.3	5.5	5.5	0.1	1.85
10/10/2023	HNB ASSURANCE PLC	HASU.N0000	2069	12	54.1	54	54.1	54	54	-0.1	-0.18
10/10/2023	HNB FINANCE PLC	HNBF.N0000	17776	21	5.1	5	5.2	5	5.1	0	0
10/10/2023	HNB FINANCE PLC	HNBF.X0000	39179	15	5	5.3	5.5	4.9	5.3	0.3	6
10/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6174	19	42.5	42.3	42.9	42.2	42.2	-0.3	-0.71
10/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2533	16	41.2	43.3	43.4	42.3	42.3	1.1	2.67
10/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	13	1	32.5	32	32	32	32.5	0	0
10/10/2023	hSenid Business Solutions PLC	HBS.N0000	12425	19	12.2	12.3	12.5	12.2	12.3	0.1	0.82
10/10/2023	HUNAS HOLDINGS PLC	HUNA.N0000	372	3	26.4	25.1	26.9	25.1	26.3	-0.1	-0.38
10/10/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	720	680	680	680	720	0	0
10/10/2023	HVA FOODS PLC	HVA.N0000	8795	11	3.9	3.9	4	3.9	3.9	0	0
10/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	89830	23	0.3	0.2	0.3	0.2	0.3	0	0
10/10/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	12368	26	43.1	44.9	44.9	42.6	43.1	0	0
10/10/2023	JAT HOLDINGS PLC	JAT.N0000	59648	61	17.8	17.8	18	15.9	17.1	-0.7	-3.93
10/10/2023	JETWING SYMPHONY PLC	JETS.N0000	4201	8	9.9	9.7	9.9	9.7	9.9	0	0
10/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	306167	86	188.25	188	190	188	189.75	1.5	0.8
10/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	232568	61	22.2	22	22	21	21.4	-0.8	-3.6
10/10/2023	JOHN KEELLS PLC	JKL.N0000	4	2	69.8	69.9	69.9	69.9	69.8	0	0
10/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	300	2	17.9	18.3	18.3	18.3	18.3	0.4	2.23
10/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	5000	4	7.7	7.6	7.6	7.6	7.6	-0.1	-1.3
10/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	19	2	122.5	122	122.75	122	122.5	0	0
10/10/2023	KELANI CABLES PLC	KCAB.N0000	3609	31	271.25	286	286	270	271.5	0.25	0.09
10/10/2023	KELANI TYRES PLC	TYRE.N0000	8333	16	65	65	66	65	65.5	0.5	0.77
10/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	44184	36	76.4	76	77.4	75.4	76	-0.4	-0.52
10/10/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	50	1	25	23.1	23.1	23.1	25	0	0
10/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	37092	40	6.7	6.7	6.8	6.5	6.6	-0.1	-1.49
10/10/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	10	2	418.25	419.5	419.5	419.5	418.25	0	0
10/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	4586	66	401	409.75	415	398	399.75	-1.25	-0.31
10/10/2023	L V L ENERGY FUND PLC	LVEF.N0000	3012	1	5.9	5.9	5.9	5.9	5.9	0	0
10/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	2	1	218	200	200	200	218	0	0
10/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	40712	26	18.5	18.2	19	18.2	19	0.5	2.7
10/10/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	102.5	102.5	102.5	102.5	102.5	0	0
10/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	562	5	2.3	2.4	2.4	2.3	2.4	0.1	4.35
10/10/2023	LANKA IOC PLC	LIOC.N0000	203777	196	108	107.25	111.25	107.25	108	0	0
10/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	34294	34	164.25	165	167	164	166	1.75	1.07
10/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	12438	18	12.2	12.5	12.5	12	12	-0.2	-1.64
10/10/2023	LANKA TILES PLC	TILE.N0000	11168	21	46	46.8	46.8	45.2	46.5	0.5	1.09
10/10/2023	LANKA VENTURES PLC	LVEN.N0000	11	1	38	37.5	37.5	37.5	38	0	0
10/10/2023	LANKA WALLTILE PLC	LWL.N0000	15378	65	45	45.5	46.9	45	46.7	1.7	3.78
10/10/2023	LANKEM CEYLON PLC	LCEY.N0000	644	8	74.7	75	75	74	74	-0.7	-0.94
10/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	2634	22	22.9	23.2	23.9	22.8	22.8	-0.1	-0.44
10/10/2023	LAUGFS GAS PLC	LGL.X0000	300	1	21	21.7	21.7	21.7	21.7	0.7	3.33
10/10/2023	LAUGFS GAS PLC	LGL.N0000	9349	22	33	33	33	30	32.4	-0.6	-1.82
10/10/2023	LAUGFS POWER PLC	LPL.X0000	46	1	6.6	6.6	6.6	6.6	6.6	0	0
10/10/2023	LAUGFS POWER PLC	LPL.N0000	1600	2	8.4	8.7	8.7	8.7	8.7	0.3	3.57
10/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2265	4	14.2	14	14.3	14	14.3	0.1	0.7
10/10/2023	LB FINANCE PLC	LFIN.N0000	15563	38	63.7	62.9	66	62.5	63.1	-0.6	-0.94
10/10/2023	LION BREWERY (CEYLON) PLC	LION.N0000	4082	26	949	949	950	940	941.25	-7.75	-0.82
10/10/2023	LOLC FINANCE PLC	LOFC.N0000	634498	149	5	4.9	5	4.9	4.9	-0.1	-2
10/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	85330	33	6	6	6.5	5.9	6.4	0.4	6.67
10/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	29691	36	9	9.4	10	9	9	0	0
10/10/2023	LUMINEX PLC	LUMX.N0000	12600	2	6.8	6.8	7	6.8	6.8	0	0
10/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	1	1	2.1	2.1	2.1	2.1	2.1	0	0
10/10/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	222	5	28	28	28.1	28	28.1	0.1	0.36
10/10/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2020	13	13.5	13.9	14	13.9	13.9	0.4	2.96
10/10/2023	MARAWILA RESORTS PLC	MARA.N0000	325556	27	2.9	2.8	2.9	2.8	2.9	0	0
10/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	2222	7	32.7	33.7	33.7	32.4	33.5	0.8	2.45
10/10/2023	MELSTACORP PLC	MELS.N0000	78770	43	80	80	82	80	80	0	0
10/10/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	6	2	195.5	197.5	197.5	195.25	195.5	0	0
10/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	225014	25	4.7	4.7	5.1	4.7	5	0.3	6.38
10/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	50	2	3.5	3.5	3.5	3.5	3.5	0	0
10/10/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8526	5	1.1	1	1.1	1	1.1	0	0
10/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3	1	346.25	347	347	347	346.25	0	0
10/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	11124	11	0.5	0.4	0.5	0.4	0.5	0	0
10/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	18696	46	61	63.9	64	61	61.8	0.8	1.31
10/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	185297	72	103	103	104.75	103	103	0	0
10/10/2023	NATIONS TRUST BANK PLC	NTB.X0000	320	3	102.25	100.75	101	100.75	100.75	-1.5	-1.47
10/10/2023	ODEL PLC	ODEL.N0000	25	1	15.1	15.2	15.2	15.2	15.1	0	0
10/10/2023	ORIENT FINANCE PLC	BFN.N0000	631	3	8.6	8.6	8.8	8.6	8.8	0.2	2.33
10/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	20490	20	16.5	16.5	16.5	16.4	16.5	0	0
10/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5070	20	39	41	41	39	39.4	0.4	1.03
10/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	274989	109	18.3	18.2	18.7	18.2	18.3	0	0
10/10/2023	PANASIAN POWER PLC	PAP.N0000	6406	7	3.4	3.4	3.5	3.4	3.4	0	0
10/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2	2	24.6	25.4	25.4	25	24.6	0	0
10/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	105747	57	24.8	25.1	26.9	25.1	25.8	1	4.03
10/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	337586	55	10.5	10.5	10.8	10.5	10.6	0.1	0.95
10/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	62856	25	26.5	26.5	27	26.5	26.5	0	0
10/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	49908	26	7.7	7.7	7.9	7.7	7.9	0.2	2.6
10/10/2023	PRINTCARE PLC	CARE.N0000	1739	12	49.4	51.2	51.2	49.1	50	0.6	1.21
10/10/2023	R I L PROPERTY PLC	RIL.N0000	133198	26	6	6	6.2	5.8	5.9	-0.1	-1.67
10/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	760	41	62.7	63.5	64	63	64	1.3	2.07
10/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	44900	19	6.8	7	7	6.9	6.9	0.1	1.47
10/10/2023	RAMBODA FALLS PLC	RFL.N0000	29276	12	27.1	27	28.6	27	27.6	0.5	1.85
10/10/2023	REGNIS (LANKA) PLC	REG.N0000	354	4	46.9	47	47	46.9	46.9	0	0
10/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	38586	36	4.6	4.6	4.7	4.5	4.5	-0.1	-2.17
10/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	63	7	380	359.75	359.75	355	380	0	0
10/10/2023	RENUKA FOODS PLC	COCO.N0000	15	2	18.4	18.3	18.3	18.3	18.4	0	0
10/10/2023	RENUKA FOODS PLC	COCO.X0000	5	1	15.2	15.2	15.2	15.2	15.2	0	0
10/10/2023	RENUKA HOLDINGS PLC	RHL.X0000	1117	4	10.7	11.1	11.1	10.5	10.5	-0.2	-1.87
10/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	135	5	13.8	13.5	14.4	13.5	13.7	-0.1	-0.72
10/10/2023	RENUKA HOTELS PLC	RCH.N0000	83470	4	79.4	80	81	80	80.9	1.5	1.89
10/10/2023	RESUS ENERGY PLC	HPWR.N0000	4084	8	15.1	15.8	15.8	15	15	-0.1	-0.66
10/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	40153	23	21	21.2	21.2	20.5	20.5	-0.5	-2.38
10/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	604	18	525	525.5	549	524	537.25	12.25	2.33
10/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1316120	213	29.2	29.1	29.5	28.9	29	-0.2	-0.68
10/10/2023	SAMPATH BANK PLC	SAMP.N0000	2696591	249	66.1	66	67	64.7	65.2	-0.9	-1.36
10/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1497	7	33.5	33.5	33.9	33.5	33.6	0.1	0.3
10/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	325	6	12.7	12.6	12.6	11.6	12.5	-0.2	-1.57
10/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	24811	22	13	12.3	13.4	12.3	13.3	0.3	2.31
10/10/2023	SERENDIB HOTELS PLC	SHOT.X0000	1950	4	9.9	9.9	10.1	9.7	10	0.1	1.01
10/10/2023	SEYLAN BANK PLC	SEYB.X0000	133660	39	36.8	36.9	37.9	36	36	-0.8	-2.17
10/10/2023	SEYLAN BANK PLC	SEYB.N0000	12030	30	47.9	48	48	46.2	46.6	-1.3	-2.71
10/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1	1	13.2	13.1	13.1	13.1	13.2	0	0
10/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	90350	30	9.3	9.4	9.5	9.3	9.5	0.2	2.15
10/10/2023	SIERRA CABLES PLC	SIRA.N0000	39260	26	11	11.4	11.4	10.8	11.1	0.1	0.91
10/10/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2001	5	52.4	52.3	52.3	52.3	52.3	-0.1	-0.19
10/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	9039	7	15.6	16.2	16.3	16.2	16.2	0.6	3.85
10/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	9840	12	12.1	12.3	12.3	11.7	12.3	0.2	1.65
10/10/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	276	10	30.2	36.9	37.3	33.6	37	6.8	22.52
10/10/2023	SINGHE HOSPITALS PLC	SINH.N0000	1965	10	2.4	2.3	2.4	2.3	2.4	0	0
10/10/2023	SMB FINANCE PLC	SEMB.N0000	31403	12	0.7	0.6	0.7	0.6	0.7	0	0
10/10/2023	SMB FINANCE PLC	SEMB.X0000	7502	7	0.3	0.2	0.3	0.2	0.3	0	0
10/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	477058	200	10.4	10.5	10.9	10.4	10.5	0.1	0.96
10/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	100	2	7.2	7.1	7.1	7	7.1	-0.1	-1.39
10/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	121403	130	69.3	70	71.5	68	68.2	-1.1	-1.59
10/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	39572	94	91.3	92	93.9	91.1	92.2	0.9	0.99
10/10/2023	STANDARD CAPITAL PLC	SING.N0000	171	13	42.8	40	41	40	40.2	-2.6	-6.07
10/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	63259	58	49.7	49.5	50	49.5	49.9	0.2	0.4
10/10/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	2	1	15003.5	18500	18500	18500	15003.5	0	0
10/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	104862	69	17.2	17.1	17.8	16.8	17.1	-0.1	-0.58
10/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	357	2	20.5	20.5	21	20.5	21	0.5	2.44
10/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	14285	41	118.75	113.25	117.5	113.25	115.25	-3.5	-2.95
10/10/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	4	3	57.6	55.5	59.9	55.5	57.6	0	0
10/10/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	361	17	46	45	46.2	44.1	44.4	-1.6	-3.48
10/10/2023	TEEJAY LANKA PLC	TJL.N0000	29744	42	34.3	34.3	35	34.1	34.9	0.6	1.75
10/10/2023	TESS AGRO PLC	TESS.X0000	2	2	0.8	0.9	0.9	0.8	0.8	0	0
10/10/2023	TESS AGRO PLC	TESS.N0000	182357	10	1	1	1.1	1	1.1	0.1	10
10/10/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1990	3	33.4	34	34	33.5	33.5	0.1	0.3
10/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	804	9	29.8	30	30	28.6	29.1	-0.7	-2.35
10/10/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	194	4	20.1	21	21	19.7	21	0.9	4.48
10/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	949	13	9.2	8.6	9.8	8.6	9.6	0.4	4.35
10/10/2023	THE KINGSBURY PLC	SERV.N0000	107430	18	11.3	11.4	11.9	11.2	11.4	0.1	0.88
10/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	4008	21	110.75	113.5	113.5	109.25	109.75	-1	-0.9
10/10/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	1	1748	1452	1452	1452	1748	0	0
10/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	3552	8	213.75	215	217.5	213	213	-0.75	-0.35
10/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	22060	20	44.8	44.9	45	44.5	44.9	0.1	0.22
10/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	115917	38	52	52	52.9	51.1	52.1	0.1	0.19
10/10/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	200	1	46.1	46.1	46.1	46.1	46.1	0	0
10/10/2023	UB FINANCE PLC	UBF.N0000	926394	58	0.8	0.9	0.9	0.8	0.8	0	0
10/10/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	4104	8	77.2	77	78	77	77.9	0.7	0.91
10/10/2023	UNION ASSURANCE PLC	UAL.N0000	12170	7	39.5	39	39.5	39	39.5	0	0
10/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	10801	15	10.2	10.4	10.5	10.2	10.3	0.1	0.98
10/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	25494	23	33	33	33	32.8	32.8	-0.2	-0.61
10/10/2023	VALLIBEL ONE PLC	VONE.N0000	96830	73	42	42	43	41.6	41.6	-0.4	-0.95
10/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	79716	38	6.8	6.8	7	6.7	6.8	0	0
10/10/2023	VIDULLANKA PLC	VLL.X0000	1030	4	4.4	4.7	4.7	4.6	4.7	0.3	6.82
10/10/2023	VIDULLANKA PLC	VLL.N0000	308	3	6.1	6.1	6.1	6.1	6.1	0	0
10/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	19367	10	2.8	2.8	2.9	2.8	2.8	0	0
10/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	48853	55	74.5	73.5	75.8	73.5	75	0.5	0.67
10/10/2023	WINDFORCE PLC	WIND.N0000	25111	5	18.5	18.5	18.7	18.5	18.5	0	0
10/10/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	168.5	168	168	168	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP