Colombo stock exchange daily share trading statistics Summary-11th of October 2023

MARKET STATISTICS AS OF OCT 11, 2023, 2:30:33 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/11/2023	ABANS ELECTRICALS PLC	ABAN.N0000	5	4	144.75	157	157	156.5	144.75	0	0
10/11/2023	ABANS FINANCE PLC	AFSL.N0000	200	2	25	24.3	24.3	24.3	24.3	-0.7	-2.8
10/11/2023	ACCESS ENGINEERING PLC	AEL.N0000	841120	83	18.7	18.9	18.9	18.5	18.6	-0.1	-0.53
10/11/2023	ACL CABLES PLC	ACL.N0000	68877	158	73.6	74	74.3	72.6	72.7	-0.9	-1.22
10/11/2023	ACL PLASTICS PLC	APLA.N0000	2021	14	378	378.25	382	378	378.25	0.25	0.07
10/11/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	62832	31	31.7	32	32	30.7	31.2	-0.5	-1.58
10/11/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	150679	99	8.8	9	9	8.7	8.7	-0.1	-1.14
10/11/2023	AGSTAR PLC	AGST.N0000	931088	94	9.7	9.9	9.9	9.5	9.8	0.1	1.03
10/11/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	7434	18	72.9	73	73	72.8	72.8	-0.1	-0.14
10/11/2023	AITKEN SPENCE PLC	SPEN.N0000	5513	12	130	130	130	129	129	-1	-0.77
10/11/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	14452	35	80.7	80.5	80.5	78.1	79.1	-1.6	-1.98
10/11/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	6477	10	35.8	35	36	35	35	-0.8	-2.23
10/11/2023	ALUMEX PLC	ALUM.N0000	109029	41	9.3	9.6	9.6	9.1	9.1	-0.2	-2.15
10/11/2023	AMANA BANK PLC	ABL.N0000	301421	37	2.3	2.3	2.3	2.2	2.3	0	0
10/11/2023	AMANA TAKAFUL PLC	ATL.N0000	1025	7	12	12	12	12	12	0	0
10/11/2023	AMBEON CAPITAL PLC	TAP.N0000	518434	142	8.5	8.6	8.6	7.8	8.3	-0.2	-2.35
10/11/2023	AMBEON HOLDINGS PLC	GREG.N0000	20175	39	34.8	34.8	35.3	30	34	-0.8	-2.3
10/11/2023	ARPICO INSURANCE PLC	AINS.N0000	1	1	25.4	25	25	25	25.4	0	0
10/11/2023	ASIA ASSET FINANCE PLC	AAF.N0000	14520	6	13.8	13.6	13.6	13.5	13.5	-0.3	-2.17
10/11/2023	ASIA CAPITAL PLC	ACAP.N0000	24520	17	3.9	3.8	4	3.7	3.7	-0.2	-5.13
10/11/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	110323	29	4.1	4.1	4.2	4	4.1	0	0
10/11/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	77613	26	60	59.8	61	59	59	-1	-1.67
10/11/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	20139	14	27.3	27	27	26.5	26.5	-0.8	-2.93
10/11/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1101	6	13.4	12.8	13.3	12.8	12.8	-0.6	-4.48
10/11/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	80612	40	12.3	12.2	12.3	11.8	11.9	-0.4	-3.25
10/11/2023	B P P L HOLDINGS PLC	BPPL.N0000	210	6	20.1	20	20	20	20	-0.1	-0.5
10/11/2023	BAIRAHA FARMS PLC	BFL.N0000	14586	33	187.5	184	187.5	182	182.25	-5.25	-2.8
10/11/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4640	16	55.5	57.9	57.9	55	56.1	0.6	1.08
10/11/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3530	8	12.2	12	12	11.5	11.9	-0.3	-2.46
10/11/2023	BERUWALA RESORTS PLC	BERU.N0000	159318	25	1.4	1.4	1.4	1.3	1.4	0	0
10/11/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	223862	30	0.5	0.5	0.5	0.4	0.5	0	0
10/11/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	108	5	0.3	0.3	0.3	0.2	0.3	0	0
10/11/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	7373	37	51	51	51	48	48.6	-2.4	-4.71
10/11/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1230	7	42.1	41.1	41.1	41	41.1	-1	-2.38
10/11/2023	BROWN & COMPANY PLC	BRWN.N0000	1376	21	114.25	116.25	116.25	109	110	-4.25	-3.72
10/11/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3920	9	14.9	14.9	15	14.5	14.6	-0.3	-2.01
10/11/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4076118	350	5.4	5.5	5.5	5.2	5.2	-0.2	-3.7
10/11/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	377.25	375	375	375	377.25	0	0
10/11/2023	C T HOLDINGS PLC	CTHR.N0000	4	3	230	238	238	237	230	0	0
10/11/2023	C. W. MACKIE PLC	CWM.N0000	9412	50	91.9	91.5	91.5	89	89.1	-2.8	-3.05
10/11/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1136277	847	63.6	63.9	66.9	62.5	63.2	-0.4	-0.63
10/11/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1891	10	345.25	345.5	353.75	345.5	345.5	0.25	0.07
10/11/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	425	7	53.4	50.4	52.9	50.4	50.4	-3	-5.62
10/11/2023	CARSON CUMBERBATCH PLC	CARS.N0000	154	14	263.75	251	252.25	250	251.25	-12.5	-4.74
10/11/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	17631	50	110.5	110	111	106.25	107	-3.5	-3.17
10/11/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	710	9	95	94.5	97	93.6	96.7	1.7	1.79
10/11/2023	CEYLINCO INSURANCE PLC	CINS.X0000	661	17	820	821.75	825	820	825	5	0.61
10/11/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2997	3	2350	2330	2350	2200	2350	0	0
10/11/2023	CEYLON COLD STORES PLC	CCS.N0000	9828	30	47.8	47.9	48.7	46.1	46.1	-1.7	-3.56
10/11/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	53474	67	154	154	154	150	150	-4	-2.6
10/11/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	998	10	95.8	93	93	92	92	-3.8	-3.97
10/11/2023	CEYLON HOSPITALS PLC	CHL.N0000	105	1	127	126.25	126.25	126.25	126.25	-0.75	-0.59
10/11/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	9645	15	21	21.7	21.7	20.5	20.6	-0.4	-1.9
10/11/2023	CEYLON INVESTMENT PLC	CINV.N0000	90093	35	48.5	48.9	49.5	47.2	47.8	-0.7	-1.44
10/11/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	71383	36	4.5	4.6	4.6	4.4	4.5	0	0
10/11/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1403	30	1007	1010	1010	995	996.25	-10.75	-1.07
10/11/2023	CHEMANEX PLC	CHMX.N0000	2	1	85	84	84	84	85	0	0
10/11/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	247454	167	90.3	91.5	91.5	89	90	-0.3	-0.33
10/11/2023	CHRISSWORLD PLC	CWL.N0000	5041	8	10.5	10.5	10.5	10.4	10.5	0	0
10/11/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	129	3	77.9	77.9	77.9	77	77.4	-0.5	-0.64
10/11/2023	CITRUS LEISURE PLC	REEF.N0000	23037	24	6.5	6.9	6.9	6.3	6.4	-0.1	-1.54
10/11/2023	Co-operative Insurance Company PLC	COOP.N0000	175708	52	2.8	2.8	2.9	2.7	2.7	-0.1	-3.57
10/11/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	172	3	50	46.6	48	46.6	46.7	-3.3	-6.6
10/11/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	369	6	58.9	56.7	56.9	56.7	56.8	-2.1	-3.57
10/11/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	45	4	66.2	69.5	69.5	65.6	66.2	0	0
10/11/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	9000	11	18.3	18	18	17.6	17.6	-0.7	-3.83
10/11/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	4415	20	73.9	74	74	72.8	72.8	-1.1	-1.49
10/11/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	270137	136	84.5	84.9	85.9	83	83.5	-1	-1.18
10/11/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	42038	67	32	31.6	32.5	31	31.3	-0.7	-2.19
10/11/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	4538	23	24	24	24	23.5	23.5	-0.5	-2.08
10/11/2023	DFCC BANK PLC	DFCC.N0000	33357	64	81.3	81.1	81.7	78	78.3	-3	-3.69
10/11/2023	DIALOG AXIATA PLC	DIAL.N0000	146433	77	10.6	10.8	10.8	10.4	10.5	-0.1	-0.94
10/11/2023	DIALOG FINANCE PLC	CALF.N0000	20	1	56.2	56.2	56.2	56.2	56.2	0	0
10/11/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	625	12	579.75	562.25	579.5	560.25	575	-4.75	-0.82
10/11/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	6	4	1025	1025	1025	1007	1025	0	0
10/11/2023	DIPPED PRODUCTS PLC	DIPD.N0000	159431	193	30.7	30.6	30.9	29.8	29.9	-0.8	-2.61
10/11/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	288615	159	26.3	26.4	26.4	25.5	25.6	-0.7	-2.66
10/11/2023	DOLPHIN HOTELS PLC	STAF.N0000	4530	4	35	34.1	34.1	34	34	-1	-2.86
10/11/2023	E - CHANNELLING PLC	ECL.N0000	80881	55	15.8	15.6	16	15	15	-0.8	-5.06
10/11/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3938	4	22.6	22.7	22.7	21.5	21.5	-1.1	-4.87
10/11/2023	E M L CONSULTANTS PLC	EML.N0000	317041	64	3.8	3.8	3.8	3.6	3.6	-0.2	-5.26
10/11/2023	EAST WEST PROPERTIES PLC	EAST.N0000	9000	10	8	7.8	7.8	7.6	7.6	-0.4	-5
10/11/2023	EASTERN MERCHANTS PLC	EMER.N0000	26046	22	7.9	8	8	7.5	7.5	-0.4	-5.06
10/11/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	65405	57	11.7	11.7	11.9	11.2	11.3	-0.4	-3.42
10/11/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	5018	51	84.7	85.8	85.9	83	83.6	-1.1	-1.3
10/11/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	294287	147	13.1	13.2	13.3	12.9	13	-0.1	-0.76
10/11/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	469830	216	124.75	124	126	124	124.25	-0.5	-0.4
10/11/2023	EXTERMINATORS PLC	EXT.N0000	1248	2	8.2	8	8	8	8	-0.2	-2.44
10/11/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2780872	1471	44.1	43.9	52	43.9	50.1	6	13.61
10/11/2023	First Capital Treasuries PLC	FCT.N0000	9530223	3366	35.4	42	44	39.1	40.1	4.7	13.28
10/11/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	38935	37	16.8	17.5	17.5	16.4	17	0.2	1.19
10/11/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	56136	58	30.1	30.9	31.8	29.5	30	-0.1	-0.33
10/11/2023	GESTETNER OF CEYLON PLC	GEST.N0000	918	10	90.9	97.8	97.8	90	90.2	-0.7	-0.77
10/11/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	5632	27	33.8	33.8	33.8	31.6	31.6	-2.2	-6.51
10/11/2023	HARISCHANDRA MILLS PLC	HARI.N0000	15	2	4000	4000	4000	4000	4000	0	0
10/11/2023	HATTON NATIONAL BANK PLC	HNB.X0000	44022	25	132.75	133	135	131.75	132.25	-0.5	-0.38
10/11/2023	HATTON NATIONAL BANK PLC	HNB.N0000	21213	58	163.75	165	165	160	160.25	-3.5	-2.14
10/11/2023	HATTON PLANTATIONS PLC	HPL.N0000	5994	5	27.8	28.4	28.4	27.5	27.5	-0.3	-1.08
10/11/2023	HAYCARB PLC	HAYC.N0000	26719	62	66.4	65.8	67	65	65.1	-1.3	-1.96
10/11/2023	HAYLEYS FABRIC PLC	MGT.N0000	1098285	134	45.5	45.5	46.2	45.3	45.5	0	0
10/11/2023	HAYLEYS FIBRE PLC	HEXP.N0000	20751	48	55.5	55.6	55.6	54.9	55	-0.5	-0.9
10/11/2023	HAYLEYS LEISURE PLC	CONN.N0000	28817	30	23.9	23.4	24.7	23	23	-0.9	-3.77
10/11/2023	HAYLEYS PLC	HAYL.N0000	70668	140	88.1	89	89	86.5	87	-1.1	-1.25
10/11/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	239093	51	6.2	6.3	6.3	6.2	6.2	0	0
10/11/2023	HEMAS HOLDINGS PLC	HHL.N0000	14695	53	74.5	74.2	74.9	74	74	-0.5	-0.67
10/11/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	13094	18	5.5	5.5	5.5	5.2	5.2	-0.3	-5.45
10/11/2023	HNB ASSURANCE PLC	HASU.N0000	41631	25	54	53.6	54.1	53.6	54	0	0
10/11/2023	HNB FINANCE PLC	HNBF.N0000	82255	33	5.1	5	5.1	4.8	5	-0.1	-1.96
10/11/2023	HNB FINANCE PLC	HNBF.X0000	1	1	5.3	5.5	5.5	5.5	5.3	0	0
10/11/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6216	14	42.2	42.5	42.5	41.6	42	-0.2	-0.47
10/11/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	15231	26	42.3	42	42.5	41	41.1	-1.2	-2.84
10/11/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1	1	32.5	32.6	32.6	32.6	32.5	0	0
10/11/2023	hSenid Business Solutions PLC	HBS.N0000	38869	44	12.3	12.5	12.5	12.1	12.1	-0.2	-1.63
10/11/2023	HUNAS HOLDINGS PLC	HUNA.N0000	49	2	26.3	26.3	26.3	26.3	26.3	0	0
10/11/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	216142	14	0.3	0.2	0.3	0.2	0.2	-0.1	-33.33
10/11/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	51807	48	43.1	44.7	48.5	42.9	45.7	2.6	6.03
10/11/2023	JAT HOLDINGS PLC	JAT.N0000	98580	39	17.1	17.5	17.6	17.4	17.5	0.4	2.34
10/11/2023	JETWING SYMPHONY PLC	JETS.N0000	28054	15	9.9	9.9	9.9	9.5	9.7	-0.2	-2.02
10/11/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	373891	105	189.75	188.5	190	188.5	188.5	-1.25	-0.66
10/11/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	93291	64	21.4	21.5	21.5	20.5	20.9	-0.5	-2.34
10/11/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	17942	42	18.3	17.1	17.7	17	17	-1.3	-7.1
10/11/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1538	8	7.6	7.5	7.6	7.5	7.5	-0.1	-1.32
10/11/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	4	4	161.75	168.5	168.5	161.25	161.75	0	0
10/11/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1089	8	122.5	122.75	122.75	120	120	-2.5	-2.04
10/11/2023	KELANI CABLES PLC	KCAB.N0000	525	17	271.5	277.25	277.25	271.5	271.75	0.25	0.09
10/11/2023	KELANI TYRES PLC	TYRE.N0000	24511	33	65.5	66	66	64.6	65	-0.5	-0.76
10/11/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	2644	23	76	75.5	76	75	75.2	-0.8	-1.05
10/11/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	104874	74	6.6	6.7	6.8	6.5	6.5	-0.1	-1.52
10/11/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	2	1	418.25	401	401	401	418.25	0	0
10/11/2023	L O L C HOLDINGS PLC	LOLC.N0000	5340	79	399.75	405	405	391.5	395.75	-4	-1
10/11/2023	L V L ENERGY FUND PLC	LVEF.N0000	36452	8	5.9	5.9	5.9	5.9	5.9	0	0
10/11/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	55	8	218	200.25	220	200	218	0	0
10/11/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	386342	48	19	19	19.5	18.3	19	0	0
10/11/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	10	1	749.5	700	700	700	749.5	0	0
10/11/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	102.5	102.5	102.5	102.5	102.5	0	0
10/11/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	864016	56	2.4	2.3	2.4	2.2	2.2	-0.2	-8.33
10/11/2023	LANKA IOC PLC	LIOC.N0000	308930	316	108	109.25	109.25	104.25	105	-3	-2.78
10/11/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	8134	17	166	167.5	167.5	163	163	-3	-1.81
10/11/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	20646	21	12	12.1	12.1	11.7	11.9	-0.1	-0.83
10/11/2023	LANKA TILES PLC	TILE.N0000	134123	85	46.5	45.2	46.7	45	45	-1.5	-3.23
10/11/2023	LANKA VENTURES PLC	LVEN.N0000	220	2	38	37.5	37.5	37.5	37.5	-0.5	-1.32
10/11/2023	LANKA WALLTILE PLC	LWL.N0000	84731	138	46.7	46	46.7	44.9	45	-1.7	-3.64
10/11/2023	LANKEM CEYLON PLC	LCEY.N0000	5451	62	74	75	75	70	70.1	-3.9	-5.27
10/11/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	67578	38	22.8	22.8	23	22.2	22.8	0	0
10/11/2023	LAUGFS GAS PLC	LGL.N0000	4176	16	32.4	32.5	32.5	31	32.4	0	0
10/11/2023	LAUGFS GAS PLC	LGL.X0000	1800	9	21.7	20.3	21.9	20.2	21.9	0.2	0.92
10/11/2023	LAUGFS POWER PLC	LPL.X0000	4522	9	6.6	6.6	7.2	6.5	7	0.4	6.06
10/11/2023	LAXAPANA BATTERIES PLC	LITE.N0000	7538	12	14.3	14.1	14.1	14	14	-0.3	-2.1
10/11/2023	LB FINANCE PLC	LFIN.N0000	4404	22	63.1	65.4	65.5	63.5	64	0.9	1.43
10/11/2023	LEE HEDGES PLC	SHAW.N0000	34	2	84.7	83	83	81	84.7	0	0
10/11/2023	LION BREWERY (CEYLON) PLC	LION.N0000	256	7	941.25	918.25	991	900	906.5	-34.75	-3.69
10/11/2023	LOLC FINANCE PLC	LOFC.N0000	3046025	306	4.9	4.9	5	4.7	4.8	-0.1	-2.04
10/11/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	252210	53	6.4	6.1	6.4	5.9	6	-0.4	-6.25
10/11/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	48	2	9	9.3	9.3	9.1	9	0	0
10/11/2023	LUMINEX PLC	LUMX.N0000	171139	36	6.8	6.9	7	6.7	6.7	-0.1	-1.47
10/11/2023	MACKWOODS ENERGY PLC	MEL.N0000	6494	14	2.1	2	2.1	1.9	1.9	-0.2	-9.52
10/11/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4484	8	10.6	10.9	10.9	10.5	10.6	0	0
10/11/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10806	29	28.1	28.2	28.3	27.5	27.6	-0.5	-1.78
10/11/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	10	2	13.9	13.6	13.6	13.5	13.9	0	0
10/11/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2	2	55.6	54	54	54	55.6	0	0
10/11/2023	MARAWILA RESORTS PLC	MARA.N0000	1345547	59	2.9	2.9	3	2.8	2.8	-0.1	-3.45
10/11/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	11511	11	33.5	33.5	33.5	31.9	33.3	-0.2	-0.6
10/11/2023	MELSTACORP PLC	MELS.N0000	85033	39	80	80	80	78.2	78.3	-1.7	-2.13
10/11/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	282170	26	5	5	5.1	5	5	0	0
10/11/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	7369	8	3.5	3.5	3.5	3.2	3.2	-0.3	-8.57
10/11/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	502	2	1.1	1.1	1.1	1.1	1.1	0	0
10/11/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	511	20	346.25	347.25	348	345	345.75	-0.5	-0.14
10/11/2023	NATION LANKA FINANCE PLC	CSF.N0000	5122	8	0.5	0.5	0.5	0.4	0.5	0	0
10/11/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	170294	94	61.8	61.5	62	61	61.5	-0.3	-0.49
10/11/2023	NATIONS TRUST BANK PLC	NTB.N0000	64086	85	103	103	103	100	100.75	-2.25	-2.18
10/11/2023	ODEL PLC	ODEL.N0000	1621	6	15.1	15.4	15.4	15.1	15.2	0.1	0.66
10/11/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1110	10	30.5	28.2	28.2	28	28.2	-2.3	-7.54
10/11/2023	ORIENT FINANCE PLC	BFN.N0000	5101	12	8.8	9.3	9.9	9	9.2	0.4	4.55
10/11/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	23211	22	16.5	16.3	16.3	16.1	16.2	-0.3	-1.82
10/11/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7563	17	39.4	39.1	42.4	39	40.2	0.8	2.03
10/11/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	900928	192	18.3	18.4	18.7	17.9	18	-0.3	-1.64
10/11/2023	PANASIAN POWER PLC	PAP.N0000	81023	16	3.4	3.4	3.5	3.4	3.4	0	0
10/11/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	66	3	24.6	24.6	25.4	24.5	24.6	0	0
10/11/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	56824	97	25.8	25.7	26.8	24.5	24.6	-1.2	-4.65
10/11/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	765908	109	10.6	10.5	10.8	10.5	10.5	-0.1	-0.94
10/11/2023	PGP GLASS CEYLON PLC	GLAS.N0000	213393	41	26.5	26.8	26.8	26.2	26.2	-0.3	-1.13
10/11/2023	PMF FINANCE PLC	PMB.N0000	8428	20	4.7	4.6	4.6	4.4	4.4	-0.3	-6.38
10/11/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	252486	111	7.9	7.8	7.8	7.6	7.7	-0.2	-2.53
10/11/2023	PRINTCARE PLC	CARE.N0000	12986	40	50	51	51	47.4	48.3	-1.7	-3.4
10/11/2023	R I L PROPERTY PLC	RIL.N0000	60614	23	5.9	5.8	6	5.8	5.9	0	0
10/11/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	790	20	64	65.9	65.9	62.5	62.5	-1.5	-2.34
10/11/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	24437	17	6.9	6.9	7	6.9	6.9	0	0
10/11/2023	RAMBODA FALLS PLC	RFL.N0000	77	3	27.6	28	28.4	27.4	27.6	0	0
10/11/2023	REGNIS (LANKA) PLC	REG.N0000	103	2	46.9	46	46	46	46	-0.9	-1.92
10/11/2023	RENUKA AGRI FOODS PLC	RAL.N0000	349060	93	4.5	4.5	4.7	4.4	4.4	-0.1	-2.22
10/11/2023	RENUKA FOODS PLC	COCO.N0000	550	2	18.4	18.1	18.1	18	18.1	-0.3	-1.63
10/11/2023	RENUKA FOODS PLC	COCO.X0000	109	3	15.2	15.1	15.1	15	15	-0.2	-1.32
10/11/2023	RENUKA HOLDINGS PLC	RHL.X0000	500	4	10.5	11.1	11.4	11.1	11.3	0.8	7.62
10/11/2023	RENUKA HOLDINGS PLC	RHL.N0000	1405	8	13.7	14	14	13.5	13.6	-0.1	-0.73
10/11/2023	RENUKA HOTELS PLC	RCH.N0000	3725	16	80.9	79.2	84.9	79	80	-0.9	-1.11
10/11/2023	RESUS ENERGY PLC	HPWR.N0000	150367	73	15	15.4	16.1	15	15.5	0.5	3.33
10/11/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1013930	50	20.5	21	21	20.5	21	0.5	2.44
10/11/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	398	23	537.25	524.5	525.25	524.25	524.5	-12.75	-2.37
10/11/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	239827	172	29	29	29.5	28.8	29	0	0
10/11/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	140	2	27.9	27.8	27.9	27.8	27.8	-0.1	-0.36
10/11/2023	SAMPATH BANK PLC	SAMP.N0000	237989	407	65.2	65	65.2	61.5	62.6	-2.6	-3.99
10/11/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	130	4	160	156	156	155	155.25	-4.75	-2.97
10/11/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2539	24	33.6	33.9	34.9	32.1	34.4	0.8	2.38
10/11/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	12.5	12.6	12.6	12.6	12.5	0	0
10/11/2023	SATHOSA MOTORS PLC	SMOT.N0000	4	1	190	185.75	185.75	185.75	190	0	0
10/11/2023	SERENDIB HOTELS PLC	SHOT.X0000	45779	19	10	9.7	9.8	9.5	9.6	-0.4	-4
10/11/2023	SERENDIB HOTELS PLC	SHOT.N0000	4240	11	13.3	13	13.3	12.6	12.7	-0.6	-4.51
10/11/2023	SEYLAN BANK PLC	SEYB.X0000	27242	30	36	36.8	36.8	35.1	35.6	-0.4	-1.11
10/11/2023	SEYLAN BANK PLC	SEYB.N0000	2735	23	46.6	47.9	47.9	45.3	45.6	-1	-2.15
10/11/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	16616	14	13.2	13.1	13.1	12.9	13	-0.2	-1.52
10/11/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	164496	61	9.5	9.8	9.8	9	9.2	-0.3	-3.16
10/11/2023	SIERRA CABLES PLC	SIRA.N0000	39719	35	11.1	11	11.3	10.8	11.1	0	0
10/11/2023	SINGER (SRI LANKA) PLC	SINS.N0000	39550	18	16.2	16	16	15.6	15.6	-0.6	-3.7
10/11/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	25	1	12.3	12.6	12.6	12.6	12.3	0	0
10/11/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1382	7	37	33.8	33.8	33.5	33.5	-3.5	-9.46
10/11/2023	SINGHE HOSPITALS PLC	SINH.N0000	1080	8	2.4	2.4	2.4	2.3	2.4	0	0
10/11/2023	SMB FINANCE PLC	SEMB.X0000	16818	10	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/11/2023	SMB FINANCE PLC	SEMB.N0000	46304	11	0.7	0.6	0.7	0.6	0.7	0	0
10/11/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2144756	419	10.5	10.4	10.6	9.8	9.9	-0.6	-5.71
10/11/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	100	1	7.1	7	7	7	7	-0.1	-1.41
10/11/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	108851	127	68.2	68	70.3	67.8	68	-0.2	-0.29
10/11/2023	SRI LANKA TELECOM PLC	SLTL.N0000	40556	118	92.2	93	93.8	88.5	89.2	-3	-3.25
10/11/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	51991	45	49.9	49.9	50.2	49.8	50.2	0.3	0.6
10/11/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	28310	38	17.1	16.8	17.4	16.5	16.8	-0.3	-1.75
10/11/2023	TAL LANKA HOTELS PLC	TAJ.N0000	879	6	21	20.7	21.5	20.7	21	0	0
10/11/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	30061	35	115.25	115	116.5	114	114.25	-1	-0.87
10/11/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1	1	57.6	59.9	59.9	59.9	57.6	0	0
10/11/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5412	13	44.4	46.2	46.2	44.1	44.2	-0.2	-0.45
10/11/2023	TEEJAY LANKA PLC	TJL.N0000	35900	17	34.9	34.2	34.9	34.2	34.2	-0.7	-2.01
10/11/2023	TESS AGRO PLC	TESS.N0000	3045953	34	1.1	1.1	1.1	1	1	-0.1	-9.09
10/11/2023	TESS AGRO PLC	TESS.X0000	12204	8	0.8	0.9	0.9	0.8	0.8	0	0
10/11/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1	1	33.5	34	34	34	33.5	0	0
10/11/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	14066	24	29.1	29	30.8	28.1	29.3	0.2	0.69
10/11/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2000	2	21	20	20	20	20	-1	-4.76
10/11/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4530	13	9.6	8.9	9.4	8.5	8.6	-1	-10.42
10/11/2023	THE KINGSBURY PLC	SERV.N0000	54000	19	11.4	11.2	11.4	11.2	11.3	-0.1	-0.88
10/11/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	7574	31	109.75	109.5	109.75	105	106.5	-3.25	-2.96
10/11/2023	THREE ACRE FARMS PLC	TAFL.N0000	1160	12	213	217.5	224.5	214	214	1	0.47
10/11/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	104848	53	52.1	52	52.5	51.6	51.6	-0.5	-0.96
10/11/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	15968	40	44.9	44.9	44.9	43	44	-0.9	-2
10/11/2023	UB FINANCE PLC	UBF.N0000	682652	71	0.8	0.8	0.9	0.8	0.8	0	0
10/11/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2911	27	77.9	75.6	78.9	75.2	75.4	-2.5	-3.21
10/11/2023	UNION ASSURANCE PLC	UAL.N0000	37835	16	39.5	39.5	39.9	39.5	39.5	0	0
10/11/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	61596	18	10.3	10.2	10.3	10.1	10.2	-0.1	-0.97
10/11/2023	VALLIBEL FINANCE PLC	VFIN.N0000	9485	31	32.8	32.7	33.7	32.5	32.7	-0.1	-0.3
10/11/2023	VALLIBEL ONE PLC	VONE.N0000	45266	93	41.6	42.5	42.9	40.7	40.8	-0.8	-1.92
10/11/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	138468	43	6.8	6.8	6.9	6.7	6.8	0	0
10/11/2023	VIDULLANKA PLC	VLL.X0000	103	2	4.7	4.5	4.5	4.5	4.5	-0.2	-4.26
10/11/2023	VIDULLANKA PLC	VLL.N0000	2548	8	6.1	6.2	6.3	6.1	6.3	0.2	3.28
10/11/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	49359	27	2.8	2.8	2.9	2.8	2.8	0	0
10/11/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	49788	95	75	75	75.2	73	73.2	-1.8	-2.4
10/11/2023	WINDFORCE PLC	WIND.N0000	96761	34	18.5	18.7	18.7	18.3	18.3	-0.2	-1.08

admin

administrator

Leave a Reply Cancel reply

TOP