MARKET STATISTICS AS OF OCT 7, 2022, 12:18:00 AM
Company Name | Symbol | Date | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
ABANS FINANCE PLC | AFSL.N0000 | 10/11/2022 | 4600 | 18 | 24 | 22 | 22.8 | 20 | 22.8 | -1.2 | -5 |
ACCESS ENGINEERING PLC | AEL.N0000 | 10/11/2022 | 803541 | 204 | 11.1 | 11.1 | 11.4 | 10.8 | 10.9 | -0.2 | -1.8 |
ACL CABLES PLC | ACL.N0000 | 10/11/2022 | 975433 | 1067 | 100.25 | 97.5 | 101 | 94 | 96.6 | -3.65 | -3.64 |
ACL PLASTICS PLC | APLA.N0000 | 10/11/2022 | 10139 | 90 | 552.25 | 540 | 550 | 516 | 525.75 | -26.5 | -4.8 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 10/11/2022 | 13950 | 18 | 6 | 6 | 6.2 | 5.9 | 6 | 0 | 0 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10/11/2022 | 105355 | 128 | 38.9 | 38.5 | 38.5 | 37.1 | 37.7 | -1.2 | -3.08 |
AGSTAR PLC | AGST.N0000 | 10/11/2022 | 965904 | 198 | 16.3 | 15.5 | 16.7 | 15.2 | 16.3 | 0 | 0 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10/11/2022 | 99425 | 34 | 55.1 | 55 | 57 | 54.1 | 56.6 | 1.5 | 2.72 |
AITKEN SPENCE PLC | SPEN.N0000 | 10/11/2022 | 51394 | 17 | 130.75 | 130 | 132 | 127 | 131 | 0.25 | 0.19 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10/11/2022 | 17498 | 113 | 65.7 | 70 | 70 | 63.1 | 64.8 | -0.9 | -1.37 |
ALUMEX PLC | ALUM.N0000 | 10/11/2022 | 648709 | 136 | 9 | 9 | 9.1 | 8.8 | 8.9 | -0.1 | -1.11 |
AMANA BANK PLC | ABL.N0000 | 10/11/2022 | 308095 | 64 | 3.3 | 3.1 | 3.3 | 3.1 | 3.3 | 0 | 0 |
AMANA TAKAFUL PLC | ATL.N0000 | 10/11/2022 | 11060 | 8 | 11.3 | 11.1 | 11.1 | 11 | 11.1 | -0.2 | -1.77 |
AMBEON CAPITAL PLC | TAP.N0000 | 10/11/2022 | 3052818 | 816 | 12.3 | 12.1 | 12.2 | 10.7 | 11.2 | -1.1 | -8.94 |
AMBEON HOLDINGS PLC | GREG.N0000 | 10/11/2022 | 9734 | 34 | 45 | 45.1 | 46 | 41 | 45.4 | 0.4 | 0.89 |
ARPICO INSURANCE PLC | AINS.N0000 | 10/11/2022 | 268 | 1 | 18.8 | 19.5 | 19.5 | 19.5 | 19.5 | 0.7 | 3.72 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 10/11/2022 | 6996 | 7 | 7 | 7 | 7 | 6.8 | 6.8 | -0.2 | -2.86 |
ASIA CAPITAL PLC | ACAP.N0000 | 10/11/2022 | 12200 | 9 | 5.1 | 5.1 | 5.1 | 5 | 5 | -0.1 | -1.96 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10/11/2022 | 478127 | 111 | 5.2 | 5.2 | 5.3 | 5 | 5.1 | -0.1 | -1.92 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 10/11/2022 | 28921 | 13 | 40.3 | 38.5 | 41.9 | 38.5 | 38.5 | -1.8 | -4.47 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10/11/2022 | 37312 | 27 | 28.4 | 28.5 | 29 | 27.8 | 28.4 | 0 | 0 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10/11/2022 | 52815 | 39 | 14.2 | 13.9 | 14.1 | 12.5 | 12.8 | -1.4 | -9.86 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10/11/2022 | 4760 | 8 | 9.2 | 9.3 | 9.8 | 9 | 9.3 | 0.1 | 1.09 |
B P P L HOLDINGS PLC | BPPL.N0000 | 10/11/2022 | 97500 | 30 | 24.8 | 24.8 | 25 | 24.5 | 25 | 0.2 | 0.81 |
BAIRAHA FARMS PLC | BFL.N0000 | 10/11/2022 | 19882 | 78 | 215.25 | 211 | 215 | 209 | 210.75 | -4.5 | -2.09 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 10/11/2022 | 11321 | 50 | 114.5 | 115 | 115 | 108.75 | 111 | -3.5 | -3.06 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 10/11/2022 | 4458 | 8 | 11.3 | 11.2 | 12 | 10.6 | 10.7 | -0.6 | -5.31 |
BERUWALA RESORTS PLC | BERU.N0000 | 10/11/2022 | 35866 | 15 | 1.4 | 1.5 | 1.5 | 1.3 | 1.4 | 0 | 0 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10/11/2022 | 110354 | 104 | 63.2 | 63 | 70.9 | 63 | 65.4 | 2.2 | 3.48 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 10/11/2022 | 1250 | 26 | 63 | 63 | 63 | 61.2 | 61.2 | -1.8 | -2.86 |
BROWN & COMPANY PLC | BRWN.N0000 | 10/11/2022 | 47578 | 168 | 143 | 140 | 142.5 | 137.5 | 138.25 | -4.75 | -3.32 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 10/11/2022 | 2519 | 10 | 13 | 12.3 | 14.3 | 12.2 | 13.8 | 0.8 | 6.15 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 10/11/2022 | 16210356 | 1397 | 6.6 | 6.5 | 6.6 | 6.2 | 6.3 | -0.3 | -4.55 |
BUKIT DARAH PLC | BUKI.N0000 | 10/11/2022 | 98 | 6 | 304 | 295 | 300 | 295 | 304 | 0 | 0 |
C I C HOLDINGS PLC | CIC.N0000 | 10/11/2022 | 871022 | 427 | 91.3 | 90 | 93 | 87 | 92.5 | 1.2 | 1.31 |
C I C HOLDINGS PLC | CIC.X0000 | 10/11/2022 | 1238137 | 496 | 66.9 | 66.2 | 69 | 63 | 67.9 | 1 | 1.49 |
C M HOLDINGS PLC | COLO.N0000 | 10/11/2022 | 1577 | 17 | 81.7 | 79.9 | 86 | 76 | 80.7 | -1 | -1.22 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10/11/2022 | 167 | 1 | 25 | 23.5 | 23.5 | 23.5 | 23.5 | -1.5 | -6 |
C. W. MACKIE PLC | CWM.N0000 | 10/11/2022 | 50473 | 90 | 87.1 | 81.8 | 84.9 | 78.5 | 84.1 | -3 | -3.44 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 10/11/2022 | 813509 | 117 | 18.5 | 18.3 | 19 | 18 | 18.2 | -0.3 | -1.62 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 10/11/2022 | 23 | 6 | 210 | 202.5 | 215 | 202.5 | 210 | 0 | 0 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 10/11/2022 | 298 | 6 | 50 | 49.2 | 52.8 | 49.1 | 49.1 | -0.9 | -1.8 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 10/11/2022 | 204 | 1 | 275 | 265 | 265 | 265 | 265 | -10 | -3.64 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 10/11/2022 | 185 | 7 | 67.6 | 66.1 | 66.5 | 66.1 | 66.4 | -1.2 | -1.78 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 10/11/2022 | 27785 | 143 | 80.4 | 79.6 | 80 | 70 | 76.3 | -4.1 | -5.1 |
CEYLON COLD STORES PLC | CCS.N0000 | 10/11/2022 | 3330 | 31 | 42 | 41.1 | 41.9 | 39 | 40.4 | -1.6 | -3.81 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10/11/2022 | 10494 | 36 | 90.8 | 90 | 92 | 86.1 | 89.8 | -1 | -1.1 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 10/11/2022 | 50 | 1 | 74 | 70.2 | 70.2 | 70.2 | 74 | 0 | 0 |
CEYLON HOSPITALS PLC | CHL.N0000 | 10/11/2022 | 3085 | 10 | 130.75 | 130.25 | 138.75 | 130.25 | 137.5 | 6.75 | 5.16 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10/11/2022 | 39122 | 42 | 20.7 | 20.5 | 21.3 | 20 | 20.8 | 0.1 | 0.48 |
CEYLON INVESTMENT PLC | CINV.N0000 | 10/11/2022 | 2703 | 11 | 37.3 | 36.5 | 36.5 | 35.5 | 35.5 | -1.8 | -4.83 |
CEYLON PRINTERS PLC | CPRT.N0000 | 10/11/2022 | 372 | 17 | 66.4 | 60.1 | 64.9 | 60 | 62.8 | -3.6 | -5.42 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 10/11/2022 | 177603 | 70 | 4.8 | 4.8 | 4.8 | 4.6 | 4.7 | -0.1 | -2.08 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10/11/2022 | 160 | 12 | 688.75 | 682 | 690 | 675 | 677.5 | -11.25 | -1.63 |
CHEMANEX PLC | CHMX.N0000 | 10/11/2022 | 2437 | 8 | 85.7 | 84.9 | 84.9 | 84 | 84 | -1.7 | -1.98 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 10/11/2022 | 225274 | 212 | 110.25 | 110.25 | 110.25 | 105.25 | 107.25 | -3 | -2.72 |
CHRISSWORLD PLC | CWL.N0000 | 10/11/2022 | 18392 | 33 | 13.7 | 13.6 | 13.8 | 12.1 | 12.5 | -1.2 | -8.76 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10/11/2022 | 33 | 4 | 180 | 176 | 176 | 175.5 | 180 | 0 | 0 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10/11/2022 | 1550 | 15 | 60.5 | 60.1 | 60.1 | 57.3 | 57.6 | -2.9 | -4.79 |
CITRUS LEISURE PLC | REEF.N0000 | 10/11/2022 | 25689 | 41 | 6.9 | 6.7 | 7 | 6.5 | 6.6 | -0.3 | -4.35 |
Co-operative Insurance Company PLC | COOP.N0000 | 10/11/2022 | 605367 | 163 | 3.6 | 3.8 | 3.8 | 3.4 | 3.5 | -0.1 | -2.78 |
COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10/11/2022 | 1 | 1 | 850 | 806 | 806 | 806 | 850 | 0 | 0 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 10/11/2022 | 3218 | 12 | 70 | 65.3 | 68 | 65 | 65.1 | -4.9 | -7 |
COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 10/11/2022 | 536 | 19 | 65.5 | 67.9 | 71 | 64.5 | 66.4 | 0.9 | 1.37 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10/11/2022 | 201359 | 43 | 19.5 | 19.6 | 21 | 19 | 20.8 | 1.3 | 6.67 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 10/11/2022 | 80834 | 48 | 41 | 41 | 41 | 40.1 | 40.4 | -0.6 | -1.46 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 10/11/2022 | 75354 | 79 | 51 | 50.9 | 51.5 | 50.5 | 50.6 | -0.4 | -0.78 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10/11/2022 | 3975 | 15 | 29 | 28.6 | 29.9 | 28.5 | 28.7 | -0.3 | -1.03 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10/11/2022 | 433 | 9 | 100 | 100 | 108.5 | 99 | 99.5 | -0.5 | -0.5 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10/11/2022 | 1040929 | 751 | 33.1 | 32 | 36 | 30 | 32.8 | -0.3 | -0.91 |
DFCC BANK PLC | DFCC.N0000 | 10/11/2022 | 6545 | 17 | 35 | 35 | 35 | 34.5 | 34.5 | -0.5 | -1.43 |
DIALOG AXIATA PLC | DIAL.N0000 | 10/11/2022 | 85622 | 79 | 8.5 | 8.5 | 8.5 | 8.3 | 8.4 | -0.1 | -1.18 |
DIALOG FINANCE PLC | CALF.N0000 | 10/11/2022 | 1596 | 6 | 60.3 | 60 | 63.1 | 60 | 63.1 | 2.8 | 4.64 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 10/11/2022 | 4638 | 41 | 653.5 | 650 | 650.25 | 630 | 647 | -6.5 | -0.99 |
DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10/11/2022 | 14 | 4 | 1535.5 | 1535.5 | 1535.5 | 1435.25 | 1535.5 | 0 | 0 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 10/11/2022 | 390214 | 383 | 39.6 | 39.6 | 39.6 | 37.1 | 38.3 | -1.3 | -3.28 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 10/11/2022 | 6481 | 24 | 14 | 14 | 14.8 | 14 | 14.3 | 0.3 | 2.14 |
DOLPHIN HOTELS PLC | STAF.N0000 | 10/11/2022 | 14370 | 28 | 30.1 | 29.3 | 31.4 | 29.3 | 30 | -0.1 | -0.33 |
E - CHANNELLING PLC | ECL.N0000 | 10/11/2022 | 28318 | 34 | 9.5 | 9.3 | 9.6 | 8.8 | 9 | -0.5 | -5.26 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 10/11/2022 | 7894 | 19 | 23.8 | 23.1 | 23.8 | 22.5 | 22.7 | -1.1 | -4.62 |
E M L CONSULTANTS PLC | EML.N0000 | 10/11/2022 | 215235 | 79 | 4.6 | 4.7 | 4.8 | 4.4 | 4.6 | 0 | 0 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 10/11/2022 | 11000 | 4 | 6.6 | 6.8 | 6.8 | 6.8 | 6.8 | 0.2 | 3.03 |
EASTERN MERCHANTS PLC | EMER.N0000 | 10/11/2022 | 99648 | 59 | 11.4 | 11 | 11.5 | 11 | 11.1 | -0.3 | -2.63 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 10/11/2022 | 52005 | 68 | 19.4 | 19.2 | 19.3 | 18.7 | 19 | -0.4 | -2.06 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10/11/2022 | 29010 | 60 | 90.2 | 90 | 90 | 85 | 88.5 | -1.7 | -1.88 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 10/11/2022 | 623372 | 122 | 15.6 | 15.3 | 16 | 15.2 | 15.5 | -0.1 | -0.64 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 10/11/2022 | 1690584 | 1787 | 169 | 165 | 172 | 154 | 164.75 | -4.25 | -2.51 |
EXTERMINATORS PLC | EXT.N0000 | 10/11/2022 | 8834 | 14 | 7.4 | 7.5 | 7.7 | 6.8 | 7.1 | -0.3 | -4.05 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10/11/2022 | 2003718 | 505 | 19.6 | 19.5 | 20.3 | 18.9 | 19.9 | 0.3 | 1.53 |
First Capital Treasuries PLC | FCT.N0000 | 10/11/2022 | 269501 | 148 | 20.1 | 21 | 21 | 19 | 20.4 | 0.3 | 1.49 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10/11/2022 | 21649 | 49 | 13.1 | 13.3 | 13.8 | 12 | 13.4 | 0.3 | 2.29 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10/11/2022 | 38382 | 38 | 23.8 | 22.6 | 22.7 | 20 | 22 | -1.8 | -7.56 |
GESTETNER OF CEYLON PLC | GEST.N0000 | 10/11/2022 | 125 | 2 | 58 | 55 | 58 | 55 | 56.2 | -1.8 | -3.1 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10/11/2022 | 5494 | 22 | 68.3 | 65.1 | 68.3 | 63 | 67.6 | -0.7 | -1.02 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 10/11/2022 | 15187 | 78 | 72.9 | 72.9 | 72.9 | 70 | 70 | -2.9 | -3.98 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 10/11/2022 | 39451 | 48 | 81.2 | 81 | 83.4 | 79.8 | 79.9 | -1.3 | -1.6 |
HATTON PLANTATIONS PLC | HPL.N0000 | 10/11/2022 | 40199 | 47 | 35.1 | 35.2 | 35.2 | 34 | 35 | -0.1 | -0.28 |
HAYCARB PLC | HAYC.N0000 | 10/11/2022 | 72152 | 134 | 74.6 | 74 | 74.8 | 72.1 | 73.3 | -1.3 | -1.74 |
HAYLEYS FABRIC PLC | MGT.N0000 | 10/11/2022 | 111923 | 136 | 31.7 | 32 | 32 | 30.7 | 31.4 | -0.3 | -0.95 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 10/11/2022 | 23502 | 38 | 76.1 | 74.2 | 77.9 | 74 | 76.1 | 0 | 0 |
HAYLEYS LEISURE PLC | CONN.N0000 | 10/11/2022 | 1235 | 4 | 21.6 | 21.4 | 21.9 | 19.5 | 19.6 | -2 | -9.26 |
HAYLEYS PLC | HAYL.N0000 | 10/11/2022 | 359228 | 503 | 88 | 88 | 88.9 | 84 | 86.4 | -1.6 | -1.82 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 10/11/2022 | 399385 | 107 | 11 | 10.9 | 11 | 10.9 | 10.9 | -0.1 | -0.91 |
HEMAS HOLDINGS PLC | HHL.N0000 | 10/11/2022 | 21244 | 70 | 58.7 | 59 | 59 | 57 | 57.1 | -1.6 | -2.73 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10/11/2022 | 2000 | 2 | 5.6 | 5.5 | 5.5 | 5.5 | 5.5 | -0.1 | -1.79 |
HNB ASSURANCE PLC | HASU.N0000 | 10/11/2022 | 7830 | 40 | 39.4 | 39.9 | 40 | 36 | 37.3 | -2.1 | -5.33 |
HNB FINANCE PLC | HNBF.N0000 | 10/11/2022 | 198602 | 84 | 5.2 | 5.2 | 5.3 | 5 | 5 | -0.2 | -3.85 |
HNB FINANCE PLC | HNBF.X0000 | 10/11/2022 | 2688 | 7 | 5.3 | 5.3 | 5.7 | 5.2 | 5.3 | 0 | 0 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 10/11/2022 | 78703 | 60 | 72.7 | 69 | 72 | 67.8 | 71.6 | -1.1 | -1.51 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 10/11/2022 | 6277 | 28 | 37.5 | 38.4 | 38.5 | 36 | 36.1 | -1.4 | -3.73 |
hSenid Business Solutions PLC | HBS.N0000 | 10/11/2022 | 521109 | 153 | 20.6 | 20.5 | 20.8 | 19.9 | 20 | -0.6 | -2.91 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 10/11/2022 | 102991 | 46 | 33.7 | 33.7 | 33.7 | 30.2 | 30.7 | -3 | -8.9 |
HUNTER & COMPANY PLC | HUNT.N0000 | 10/11/2022 | 1733 | 18 | 700 | 672.25 | 672.25 | 650 | 650.25 | -49.75 | -7.11 |
HVA FOODS PLC | HVA.N0000 | 10/11/2022 | 14011 | 26 | 5 | 4.9 | 5.1 | 4.7 | 4.7 | -0.3 | -6 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 10/11/2022 | 1010608 | 24 | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 0 | 0 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 10/11/2022 | 12785 | 15 | 20.1 | 20.5 | 21.1 | 20.5 | 20.5 | 0.4 | 1.99 |
JAT HOLDINGS PLC | JAT.N0000 | 10/11/2022 | 163768 | 102 | 13.8 | 13.5 | 13.9 | 13 | 13 | -0.8 | -5.8 |
JETWING SYMPHONY PLC | JETS.N0000 | 10/11/2022 | 210 | 2 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 0 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 10/11/2022 | 545426 | 227 | 129.25 | 130 | 130 | 128 | 129 | -0.25 | -0.19 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 10/11/2022 | 576761 | 38 | 16.5 | 16 | 16.9 | 16 | 16.6 | 0.1 | 0.61 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10/11/2022 | 53208 | 83 | 34.6 | 34.5 | 36.3 | 32.2 | 34.9 | 0.3 | 0.87 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 10/11/2022 | 23107 | 18 | 9.5 | 9.5 | 9.6 | 9.4 | 9.5 | 0 | 0 |
KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 10/11/2022 | 10 | 1 | 184 | 180 | 180 | 180 | 184 | 0 | 0 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10/11/2022 | 3204 | 24 | 206.75 | 203.75 | 205.75 | 200 | 202 | -4.75 | -2.3 |
KELANI CABLES PLC | KCAB.N0000 | 10/11/2022 | 31966 | 328 | 391.25 | 376 | 389 | 361 | 370 | -21.25 | -5.43 |
KELANI TYRES PLC | TYRE.N0000 | 10/11/2022 | 34655 | 99 | 66.2 | 66.2 | 68.9 | 66 | 67.2 | 1 | 1.51 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 10/11/2022 | 72054 | 93 | 109.25 | 105 | 110.75 | 103 | 105 | -4.25 | -3.89 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 10/11/2022 | 924606 | 241 | 9.9 | 9.7 | 10.1 | 9.1 | 9.9 | 0 | 0 |
KOTMALE HOLDINGS PLC | LAMB.N0000 | 10/11/2022 | 11 | 3 | 401.25 | 450 | 450 | 449 | 401.25 | 0 | 0 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 10/11/2022 | 22894 | 56 | 459 | 462 | 470 | 460 | 465.5 | 6.5 | 1.42 |
L O L C HOLDINGS PLC | LOLC.N0000 | 10/11/2022 | 86336 | 567 | 438.5 | 430 | 439.5 | 418 | 419.75 | -18.75 | -4.28 |
L V L ENERGY FUND PLC | LVEF.N0000 | 10/11/2022 | 11095 | 15 | 7.1 | 7.1 | 7.1 | 7 | 7 | -0.1 | -1.41 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 10/11/2022 | 36532 | 77 | 21.2 | 21.1 | 21.9 | 20 | 20.6 | -0.6 | -2.83 |
LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 10/11/2022 | 1 | 1 | 700 | 710 | 710 | 710 | 700 | 0 | 0 |
LANKA CERAMIC PLC | CERA.N0000 | 10/11/2022 | 1057 | 7 | 117 | 119.5 | 119.5 | 114.75 | 115.25 | -1.75 | -1.5 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10/11/2022 | 135466 | 63 | 2.5 | 2.5 | 2.5 | 2.4 | 2.4 | -0.1 | -4 |
LANKA IOC PLC | LIOC.N0000 | 10/11/2022 | 2655133 | 1736 | 229.5 | 222 | 233 | 211 | 227.25 | -2.25 | -0.98 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10/11/2022 | 5208 | 53 | 155.75 | 146.25 | 157.75 | 146 | 148 | -7.75 | -4.98 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10/11/2022 | 57560 | 62 | 12.5 | 12.5 | 12.5 | 11.9 | 12 | -0.5 | -4 |
LANKA TILES PLC | TILE.N0000 | 10/11/2022 | 48368 | 72 | 59 | 57.6 | 59.8 | 56 | 58.6 | -0.4 | -0.68 |
LANKA WALLTILE PLC | LWL.N0000 | 10/11/2022 | 352829 | 203 | 70.4 | 67.5 | 71.8 | 65 | 70.1 | -0.3 | -0.43 |
LANKEM CEYLON PLC | LCEY.N0000 | 10/11/2022 | 14713 | 30 | 111 | 107.25 | 112 | 105 | 108 | -3 | -2.7 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 10/11/2022 | 405398 | 177 | 34.6 | 33.7 | 34.1 | 32 | 33.7 | -0.9 | -2.6 |
LAUGFS GAS PLC | LGL.X0000 | 10/11/2022 | 35965 | 21 | 13.9 | 14.3 | 14.3 | 13.4 | 13.8 | -0.1 | -0.72 |
LAUGFS GAS PLC | LGL.N0000 | 10/11/2022 | 18194 | 25 | 21.3 | 22.9 | 22.9 | 20.1 | 21 | -0.3 | -1.41 |
LAUGFS POWER PLC | LPL.N0000 | 10/11/2022 | 7525 | 10 | 11.3 | 11.1 | 11.4 | 10.1 | 11 | -0.3 | -2.65 |
LAUGFS POWER PLC | LPL.X0000 | 10/11/2022 | 210 | 2 | 7.8 | 8.4 | 8.4 | 8 | 8 | 0.2 | 2.56 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 10/11/2022 | 17954 | 22 | 18.1 | 18.1 | 18.1 | 17.2 | 17.4 | -0.7 | -3.87 |
LB FINANCE PLC | LFIN.N0000 | 10/11/2022 | 5539 | 41 | 44.1 | 44.5 | 44.9 | 43.6 | 43.6 | -0.5 | -1.13 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 10/11/2022 | 4 | 1 | 513.25 | 515 | 515 | 515 | 513.25 | 0 | 0 |
LOLC FINANCE PLC | LOFC.N0000 | 10/11/2022 | 2068044 | 533 | 7.6 | 7.7 | 7.7 | 7 | 7.4 | -0.2 | -2.63 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 10/11/2022 | 742871 | 139 | 7.7 | 7.5 | 8 | 7 | 7.7 | 0 | 0 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 10/11/2022 | 4899 | 12 | 8.5 | 8.3 | 8.5 | 8.3 | 8.5 | 0 | 0 |
LUMINEX PLC | LUMX.N0000 | 10/11/2022 | 294 | 6 | 7.4 | 7.2 | 7.3 | 7.2 | 7.3 | -0.1 | -1.35 |
MACKWOODS ENERGY PLC | MEL.N0000 | 10/11/2022 | 6440 | 11 | 2.5 | 2.4 | 2.4 | 2.4 | 2.4 | -0.1 | -4 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 10/11/2022 | 13938 | 24 | 14.7 | 15 | 15.2 | 14.7 | 14.8 | 0.1 | 0.68 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 10/11/2022 | 2828 | 14 | 44 | 41.1 | 42.5 | 41 | 41.8 | -2.2 | -5 |
MAHAWELI REACH HOTELS PLC | MRH.N0000 | 10/11/2022 | 300 | 2 | 13.8 | 14.8 | 14.8 | 14.8 | 14.8 | 1 | 7.25 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10/11/2022 | 1 | 1 | 43.4 | 42 | 42 | 42 | 43.4 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 10/11/2022 | 4 | 1 | 69.6 | 70 | 70 | 70 | 69.6 | 0 | 0 |
MARAWILA RESORTS PLC | MARA.N0000 | 10/11/2022 | 234393 | 41 | 2.9 | 3 | 3 | 2.8 | 3 | 0.1 | 3.45 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 10/11/2022 | 70040 | 91 | 65 | 62.2 | 64 | 60 | 60.2 | -4.8 | -7.38 |
MELSTACORP PLC | MELS.N0000 | 10/11/2022 | 238279 | 141 | 50.5 | 51.4 | 51.4 | 49.5 | 50.1 | -0.4 | -0.79 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 10/11/2022 | 167 | 14 | 284 | 324.75 | 324.75 | 275 | 313 | 29 | 10.21 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 10/11/2022 | 25817 | 19 | 4 | 4.1 | 4.2 | 4 | 4.1 | 0.1 | 2.5 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10/11/2022 | 1002 | 5 | 3.5 | 3.5 | 3.6 | 3.5 | 3.5 | 0 | 0 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 10/11/2022 | 3355 | 5 | 1.4 | 1.4 | 1.4 | 1.3 | 1.4 | 0 | 0 |
MULTI FINANCE PLC | MFL.N0000 | 10/11/2022 | 1751 | 21 | 12.5 | 14.3 | 14.3 | 12 | 12.5 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 10/11/2022 | 19482 | 8 | 11.1 | 11.1 | 11.1 | 11 | 11 | -0.1 | -0.9 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10/11/2022 | 2456 | 40 | 399.25 | 393 | 402 | 380 | 383.75 | -15.5 | -3.88 |
NATION LANKA FINANCE PLC | CSF.N0000 | 10/11/2022 | 80951 | 12 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 10/11/2022 | 43555 | 42 | 41.1 | 41.1 | 41.1 | 39.5 | 39.6 | -1.5 | -3.65 |
NATIONS TRUST BANK PLC | NTB.N0000 | 10/11/2022 | 8541 | 33 | 49.5 | 49.4 | 49.4 | 46.2 | 46.3 | -3.2 | -6.46 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 10/11/2022 | 317976 | 59 | 6 | 6 | 6.2 | 6 | 6 | 0 | 0 |
NESTLE LANKA PLC | NEST.N0000 | 10/11/2022 | 10199 | 8 | 901.5 | 926.75 | 926.75 | 905 | 905 | 3.5 | 0.39 |
OFFICE EQUIPMENT PLC | OFEQ.N0000 | 10/11/2022 | 5 | 2 | 94.1 | 94 | 94 | 94 | 94.1 | 0 | 0 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10/11/2022 | 103184 | 86 | 14.3 | 14.2 | 14.9 | 13.5 | 14 | -0.3 | -2.1 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 10/11/2022 | 615 | 5 | 63.6 | 63.6 | 64 | 63.5 | 63.5 | -0.1 | -0.16 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 10/11/2022 | 105757 | 57 | 10 | 10.1 | 10.6 | 10 | 10.5 | 0.5 | 5 |
PANASIAN POWER PLC | PAP.N0000 | 10/11/2022 | 408777 | 63 | 3.9 | 4 | 4.1 | 3.9 | 4 | 0.1 | 2.56 |
PARAGON CEYLON PLC | PARA.N0000 | 10/11/2022 | 378 | 9 | 49.4 | 48 | 48.9 | 46 | 46.7 | -2.7 | -5.47 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 10/11/2022 | 13 | 2 | 30.4 | 26.1 | 31.8 | 26.1 | 30.4 | 0 | 0 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 10/11/2022 | 37649 | 59 | 20.3 | 20.3 | 21 | 19 | 20.1 | -0.2 | -0.99 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 10/11/2022 | 225979 | 125 | 6.3 | 6.2 | 6.2 | 6 | 6 | -0.3 | -4.76 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 10/11/2022 | 200 | 1 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0 | 0 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 10/11/2022 | 146716 | 52 | 13.5 | 13.3 | 13.4 | 13 | 13 | -0.5 | -3.7 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 10/11/2022 | 346864 | 185 | 6.7 | 6.7 | 6.9 | 6.5 | 6.6 | -0.1 | -1.49 |
PRINTCARE PLC | CARE.N0000 | 10/11/2022 | 53483 | 99 | 77.7 | 76.5 | 82 | 74 | 80.7 | 3 | 3.86 |
R I L PROPERTY PLC | RIL.N0000 | 10/11/2022 | 277479 | 69 | 6.6 | 6.6 | 7 | 6.4 | 6.7 | 0.1 | 1.52 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 10/11/2022 | 140 | 6 | 31 | 27.8 | 32 | 27.8 | 31.7 | 0.7 | 2.26 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 10/11/2022 | 55553 | 34 | 6.4 | 6.4 | 6.5 | 6.2 | 6.2 | -0.2 | -3.13 |
REGNIS (LANKA) PLC | REG.N0000 | 10/11/2022 | 1607 | 10 | 47.5 | 47 | 48.7 | 46 | 46.9 | -0.6 | -1.26 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 10/11/2022 | 1418290 | 249 | 6.9 | 6.9 | 7.1 | 6.6 | 7 | 0.1 | 1.45 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 10/11/2022 | 7457 | 13 | 379.25 | 356 | 400 | 356 | 394.25 | 15 | 3.96 |
RENUKA FOODS PLC | COCO.N0000 | 10/11/2022 | 51383 | 37 | 30.2 | 29.5 | 31.7 | 29.1 | 30.2 | 0 | 0 |
RENUKA FOODS PLC | COCO.X0000 | 10/11/2022 | 3771 | 7 | 23.4 | 23.1 | 23.1 | 22.6 | 23 | -0.4 | -1.71 |
RENUKA HOLDINGS PLC | RHL.X0000 | 10/11/2022 | 15200 | 7 | 13.5 | 13 | 14 | 13 | 14 | 0.5 | 3.7 |
RENUKA HOLDINGS PLC | RHL.N0000 | 10/11/2022 | 16266 | 20 | 16.2 | 16.2 | 17.1 | 16 | 16.5 | 0.3 | 1.85 |
RESUS ENERGY PLC | HPWR.N0000 | 10/11/2022 | 14354 | 32 | 13.7 | 13.8 | 13.8 | 13.7 | 13.8 | 0.1 | 0.73 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 10/11/2022 | 405253 | 134 | 27 | 26.9 | 28 | 25.5 | 26.5 | -0.5 | -1.85 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 10/11/2022 | 2259 | 52 | 741.25 | 726.25 | 735 | 702 | 709 | -32.25 | -4.35 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 10/11/2022 | 828413 | 448 | 36.3 | 35.5 | 36.5 | 34.3 | 35.4 | -0.9 | -2.48 |
ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 10/11/2022 | 137 | 2 | 25.1 | 24 | 24 | 24 | 24 | -1.1 | -4.38 |
S M B LEASING PLC | SEMB.X0000 | 10/11/2022 | 642032 | 29 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 |
S M B LEASING PLC | SEMB.N0000 | 10/11/2022 | 8848715 | 87 | 0.9 | 0.9 | 1 | 0.8 | 0.9 | 0 | 0 |
SAMPATH BANK PLC | SAMP.N0000 | 10/11/2022 | 172338 | 237 | 39 | 39 | 39 | 37 | 38.1 | -0.9 | -2.31 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10/11/2022 | 20795 | 25 | 24.5 | 25 | 25.2 | 23.5 | 23.9 | -0.6 | -2.45 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10/11/2022 | 856 | 9 | 11.5 | 11.8 | 11.8 | 11.5 | 11.7 | 0.2 | 1.74 |
SATHOSA MOTORS PLC | SMOT.N0000 | 10/11/2022 | 385 | 4 | 180 | 175.5 | 175.5 | 175 | 175 | -5 | -2.78 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 10/11/2022 | 450 | 3 | 5.6 | 5.6 | 6 | 5.6 | 5.8 | 0.2 | 3.57 |
SERENDIB HOTELS PLC | SHOT.X0000 | 10/11/2022 | 63110 | 15 | 11.3 | 11.3 | 11.3 | 10.7 | 10.8 | -0.5 | -4.42 |
SERENDIB HOTELS PLC | SHOT.N0000 | 10/11/2022 | 17668 | 34 | 19.4 | 18.6 | 18.7 | 17.5 | 17.7 | -1.7 | -8.76 |
SEYLAN BANK PLC | SEYB.X0000 | 10/11/2022 | 335 | 5 | 19.4 | 19 | 19.5 | 18.5 | 18.8 | -0.6 | -3.09 |
SEYLAN BANK PLC | SEYB.N0000 | 10/11/2022 | 158 | 6 | 29 | 30 | 30 | 29.8 | 29.9 | 0.9 | 3.1 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 10/11/2022 | 1450 | 15 | 13.1 | 13.3 | 13.4 | 13.1 | 13.2 | 0.1 | 0.76 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 10/11/2022 | 1234681 | 125 | 8.9 | 9 | 9.3 | 8.1 | 8.4 | -0.5 | -5.62 |
SIERRA CABLES PLC | SIRA.N0000 | 10/11/2022 | 871503 | 122 | 13.1 | 13.1 | 13.8 | 12 | 13.4 | 0.3 | 2.29 |
SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 10/11/2022 | 100 | 3 | 62.5 | 65 | 65 | 65 | 65 | 2.5 | 4 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 10/11/2022 | 174654 | 115 | 9.4 | 9.4 | 9.4 | 9.1 | 9.4 | 0 | 0 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 10/11/2022 | 6562 | 11 | 11.3 | 11.3 | 11.7 | 11.3 | 11.3 | 0 | 0 |
SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 10/11/2022 | 2315 | 7 | 34.4 | 35 | 35 | 34 | 34 | -0.4 | -1.16 |
SINGHE HOSPITALS PLC | SINH.N0000 | 10/11/2022 | 10102 | 6 | 2.9 | 2.8 | 2.9 | 2.8 | 2.9 | 0 | 0 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 10/11/2022 | 1494628 | 289 | 6.3 | 6.4 | 6.5 | 5.9 | 6 | -0.3 | -4.76 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 10/11/2022 | 1973 | 12 | 9.6 | 9.8 | 9.9 | 8.8 | 9.8 | 0.2 | 2.08 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10/11/2022 | 134534 | 74 | 22 | 22 | 22.9 | 21.1 | 21.9 | -0.1 | -0.45 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 10/11/2022 | 121655 | 178 | 59.1 | 58.5 | 60 | 57.5 | 58.4 | -0.7 | -1.18 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 10/11/2022 | 208392 | 182 | 50.8 | 50 | 50.5 | 49.7 | 50 | -0.8 | -1.57 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 10/11/2022 | 285978 | 175 | 42 | 42 | 42.9 | 40.5 | 42.2 | 0.2 | 0.48 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 10/11/2022 | 38427 | 59 | 21.2 | 21 | 21.8 | 20 | 20.5 | -0.7 | -3.3 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 10/11/2022 | 4585 | 15 | 18.4 | 17.7 | 19 | 16.5 | 18.2 | -0.2 | -1.09 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 10/11/2022 | 3363 | 26 | 99 | 96.3 | 100.75 | 96.1 | 98.6 | -0.4 | -0.4 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10/11/2022 | 1010 | 3 | 60.4 | 60.1 | 65.9 | 60 | 60.1 | -0.3 | -0.5 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 10/11/2022 | 13428 | 28 | 82.1 | 82 | 84 | 78 | 79.7 | -2.4 | -2.92 |
TEEJAY LANKA PLC | TJL.N0000 | 10/11/2022 | 322746 | 166 | 35.8 | 36.5 | 36.9 | 35 | 35.5 | -0.3 | -0.84 |
TESS AGRO PLC | TESS.N0000 | 10/11/2022 | 78121 | 22 | 1.6 | 1.6 | 1.7 | 1.6 | 1.6 | 0 | 0 |
TESS AGRO PLC | TESS.X0000 | 10/11/2022 | 138149 | 39 | 1.1 | 1.2 | 1.2 | 1 | 1 | -0.1 | -9.09 |
THE AUTODROME PLC | AUTO.N0000 | 10/11/2022 | 65 | 2 | 116 | 90 | 90 | 90 | 116 | 0 | 0 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10/11/2022 | 272385 | 65 | 25.4 | 24.1 | 26 | 23.5 | 25.2 | -0.2 | -0.79 |
THE FORTRESS RESORTS PLC | RHTL.N0000 | 10/11/2022 | 94661 | 14 | 17 | 16.1 | 16.1 | 16 | 16 | -1 | -5.88 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10/11/2022 | 100 | 2 | 7.8 | 8.2 | 8.2 | 8.2 | 8.2 | 0.4 | 5.13 |
THE KINGSBURY PLC | SERV.N0000 | 10/11/2022 | 28861 | 34 | 9 | 9 | 9.1 | 8.6 | 8.7 | -0.3 | -3.33 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10/11/2022 | 116116 | 68 | 88.4 | 87.5 | 91 | 85 | 91 | 2.6 | 2.94 |
THREE ACRE FARMS PLC | TAFL.N0000 | 10/11/2022 | 34626 | 33 | 146.25 | 150 | 158 | 146 | 146.25 | 0 | 0 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 10/11/2022 | 262101 | 103 | 29.7 | 28.1 | 30.8 | 27.1 | 28 | -1.7 | -5.72 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10/11/2022 | 72241 | 46 | 36.1 | 35.2 | 36.8 | 34.1 | 36.6 | 0.5 | 1.39 |
TRANS ASIA HOTELS PLC | TRAN.N0000 | 10/11/2022 | 750 | 3 | 44.6 | 44.1 | 44.1 | 44 | 44.1 | -0.5 | -1.12 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 10/11/2022 | 2712 | 23 | 147 | 140 | 150 | 136 | 142.25 | -4.75 | -3.23 |
UNION ASSURANCE PLC | UAL.N0000 | 10/11/2022 | 10935 | 15 | 28 | 28 | 28 | 27 | 27.2 | -0.8 | -2.86 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 10/11/2022 | 157154 | 47 | 8.1 | 8.1 | 8.3 | 8 | 8.1 | 0 | 0 |
UNION CHEMICALS LANKA PLC | UCAR.N0000 | 10/11/2022 | 10 | 2 | 714 | 690.25 | 695 | 690.25 | 714 | 0 | 0 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 10/11/2022 | 34979 | 29 | 6.8 | 7 | 7 | 6.6 | 6.6 | -0.2 | -2.94 |
UNITED MOTORS LANKA PLC | UML.N0000 | 10/11/2022 | 26028 | 6 | 59.9 | 56.6 | 60.3 | 56.6 | 60 | 0.1 | 0.17 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 10/11/2022 | 18968 | 68 | 24.9 | 24.8 | 26.5 | 23.6 | 24.2 | -0.7 | -2.81 |
VALLIBEL ONE PLC | VONE.N0000 | 10/11/2022 | 199945 | 193 | 42.1 | 43.5 | 43.5 | 40.1 | 41.1 | -1 | -2.38 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 10/11/2022 | 136619 | 60 | 6.9 | 6.9 | 7 | 6.8 | 7 | 0.1 | 1.45 |
VIDULLANKA PLC | VLL.X0000 | 10/11/2022 | 2665 | 6 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 |
VIDULLANKA PLC | VLL.N0000 | 10/11/2022 | 11190 | 12 | 6.7 | 6.7 | 6.9 | 6.5 | 6.7 | 0 | 0 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10/11/2022 | 81759 | 21 | 2.7 | 2.7 | 2.8 | 2.7 | 2.7 | 0 | 0 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 10/11/2022 | 31893 | 124 | 79.8 | 79.5 | 82.7 | 77.5 | 80.5 | 0.7 | 0.88 |
WINDFORCE PLC | WIND.N0000 | 10/11/2022 | 10659 | 29 | 16.7 | 16.6 | 16.8 | 16.2 | 16.7 | 0 | 0 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 10/11/2022 | 58 | 5 | 145.5 | 150 | 159 | 150 | 145.5 | 0 | 0 |