Colombo stock exchange daily share trading statistics Summary-12th of June

MARKET STATISTICS AS OF JUN 12, 2023, 2:15:14 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/12/2023	ABANS ELECTRICALS PLC	ABAN.N0000	93	3	136	140	140	139.75	139.75	3.75	2.76
6/12/2023	ABANS FINANCE PLC	AFSL.N0000	100	1	21.7	21.6	21.6	21.6	21.6	-0.1	-0.46
6/12/2023	ACCESS ENGINEERING PLC	AEL.N0000	69441	61	14.7	14.7	14.8	14.6	14.7	0	0
6/12/2023	ACL CABLES PLC	ACL.N0000	162376	162	70.2	71.8	73	70.2	72.9	2.7	3.85
6/12/2023	ACL PLASTICS PLC	APLA.N0000	627	18	358.5	364.25	369.75	362.25	369.75	11.25	3.14
6/12/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5727	4	5.9	6.1	6.2	6.1	6.2	0.3	5.08
6/12/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	7764	15	28.7	29.3	29.3	28.7	29.2	0.5	1.74
6/12/2023	AGSTAR PLC	AGST.N0000	166242	117	10.2	10.1	10.6	10.1	10.5	0.3	2.94
6/12/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	232693	90	56.5	56.4	57.9	56.4	57.5	1	1.77
6/12/2023	AITKEN SPENCE PLC	SPEN.N0000	34871	34	116	117	120	117	120	4	3.45
6/12/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1851	11	62.1	62.3	65	62.2	65	2.9	4.67
6/12/2023	ALUMEX PLC	ALUM.N0000	137635	26	8.3	8.1	8.5	8.1	8.4	0.1	1.2
6/12/2023	AMANA BANK PLC	ABL.N0000	224821	51	2.4	2.4	2.5	2.4	2.5	0.1	4.17
6/12/2023	AMBEON CAPITAL PLC	TAP.N0000	708691	161	9.8	9.8	10.1	9.7	10.1	0.3	3.06
6/12/2023	AMBEON HOLDINGS PLC	GREG.N0000	5810	12	35.7	33.9	35	33.9	35	-0.7	-1.96
6/12/2023	ARPICO INSURANCE PLC	AINS.N0000	776	6	20	20	20	20	20	0	0
6/12/2023	ASIA ASSET FINANCE PLC	AAF.N0000	9057	15	8.3	8.4	8.5	8.4	8.5	0.2	2.41
6/12/2023	ASIA CAPITAL PLC	ACAP.N0000	31548	33	3.5	3.5	4.1	3.5	3.6	0.1	2.86
6/12/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	47726	15	4	4	4	4	4	0	0
6/12/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	1517	10	37	35.9	39.4	35.9	39.4	2.4	6.49
6/12/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	984	12	22.1	22.7	22.8	22.4	22.7	0.6	2.71
6/12/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1208	7	11.8	12.2	12.2	12.2	12.2	0.4	3.39
6/12/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	67025	33	7	7.3	7.5	7.3	7.5	0.5	7.14
6/12/2023	B P P L HOLDINGS PLC	BPPL.N0000	2173	24	20	20	20.8	19.5	20	0	0
6/12/2023	BAIRAHA FARMS PLC	BFL.N0000	20209	30	130	134.75	134.75	127	130	0	0
6/12/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4774	17	63.8	67.8	70	63	63.4	-0.4	-0.63
6/12/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	220	3	11	11	11	11	11	0	0
6/12/2023	BERUWALA RESORTS PLC	BERU.N0000	161248	22	1.3	1.2	1.4	1.2	1.2	-0.1	-7.69
6/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	320111	21	0.4	0.4	0.4	0.3	0.4	0	0
6/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	630667	21	0.2	0.3	0.3	0.2	0.3	0.1	50
6/12/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	12785	19	55.8	56.5	56.5	55.4	56.5	0.7	1.25
6/12/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1351	7	45.5	46	48.1	45	45	-0.5	-1.1
6/12/2023	BROWN & COMPANY PLC	BRWN.N0000	51913	157	101.75	103.25	111	103	110	8.25	8.11
6/12/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	251	5	11.6	10.8	11.3	10.7	11.3	-0.3	-2.59
6/12/2023	BROWNS INVESTMENTS PLC	BIL.N0000	12000840	741	5.3	5.4	5.7	5.3	5.7	0.4	7.55
6/12/2023	BUKIT DARAH PLC	BUKI.N0000	6	2	394.5	399.75	399.75	399.75	399.75	5.25	1.33
6/12/2023	C I C HOLDINGS PLC	CIC.X0000	185478	122	45.4	45.6	47.9	45.3	47.3	1.9	4.19
6/12/2023	C I C HOLDINGS PLC	CIC.N0000	293165	76	58	61.9	61.9	58.5	60	2	3.45
6/12/2023	C M HOLDINGS PLC	COLO.N0000	503	16	64.4	68.5	70	68.4	69.9	5.5	8.54
6/12/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1706	5	22	22.8	23	22.8	22.9	0.9	4.09
6/12/2023	C. W. MACKIE PLC	CWM.N0000	13703	20	91.6	94.8	94.8	91.5	91.5	-0.1	-0.11
6/12/2023	CAPITAL ALLIANCE PLC	CALT.N0000	221791	81	34	34.4	34.4	33.4	33.9	-0.1	-0.29
6/12/2023	CARGILLS (CEYLON) PLC	CARG.N0000	3762	17	251	251	256.75	251	256	5	1.99
6/12/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	144	3	46.1	46.2	47	46.2	47	0.9	1.95
6/12/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	289.5	287	287	287	287	-2.5	-0.86
6/12/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	144617	87	64.5	65	68.5	65	68.5	4	6.2
6/12/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	8775	57	84.7	85	89	85	88.9	4.2	4.96
6/12/2023	CEYLINCO INSURANCE PLC	CINS.N0000	15	4	2146	2146	2146	2146	2146	0	0
6/12/2023	CEYLON COLD STORES PLC	CCS.N0000	43369	50	42	42	43.4	42	42.6	0.6	1.43
6/12/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	41298	52	88.6	89.9	91.9	89	91.9	3.3	3.72
6/12/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	11522	24	60.1	62	64.9	61	64.8	4.7	7.82
6/12/2023	CEYLON HOSPITALS PLC	CHL.N0000	9588	12	121.5	121	125	120	125	3.5	2.88
6/12/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	117479	38	18.5	18.1	19	18.1	18.5	0	0
6/12/2023	CEYLON INVESTMENT PLC	CINV.N0000	1861	6	31.1	32	33.9	32	33.9	2.8	9
6/12/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	25346	16	4.3	4.3	4.5	4.3	4.3	0	0
6/12/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	58460	25	795.5	802	815	800	815	19.5	2.45
6/12/2023	CHEMANEX PLC	CHMX.N0000	67	3	68	69.5	69.5	69.5	69.5	1.5	2.21
6/12/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	14697	68	88	88.1	89	87.6	89	1	1.14
6/12/2023	CHRISSWORLD PLC	CWL.N0000	2376	8	8.4	8.8	8.8	8.7	8.7	0.3	3.57
6/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1550	7	67	69	70	69	70	3	4.48
6/12/2023	CITRUS LEISURE PLC	REEF.N0000	2890	11	5.9	5.7	5.9	5.5	5.7	-0.2	-3.39
6/12/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2677	14	41.9	42	44.7	41	44.7	2.8	6.68
6/12/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	6706	19	55	55	55	54.2	55	0	0
6/12/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	75	3	59.4	60	60.1	60	60.1	0.7	1.18
6/12/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	127619	39	16.9	17	18.3	17	17.5	0.6	3.55
6/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	87700	120	60	59.1	61.9	59.1	61.9	1.9	3.17
6/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	11962	46	50	50.5	54	50.4	53	3	6
6/12/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	9304	27	25	25.4	25.4	24.7	24.7	-0.3	-1.2
6/12/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	97	11	103.25	109	114	99.7	105.5	2.25	2.18
6/12/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	109521	52	25	25	25.3	22.5	24.8	-0.2	-0.8
6/12/2023	DFCC BANK PLC	DFCC.N0000	118495	74	41.8	42.9	44.3	42	43.2	1.4	3.35
6/12/2023	DIALOG AXIATA PLC	DIAL.N0000	24609	25	10.3	10.1	10.4	10.1	10.3	0	0
6/12/2023	DIALOG FINANCE PLC	CALF.N0000	7	3	62	67.9	67.9	56.2	56.2	-5.8	-9.35
6/12/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	197	10	452.75	460	460	453	460	7.25	1.6
6/12/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	72	9	1012	1022.75	1060	1020	1058	46	4.55
6/12/2023	DIPPED PRODUCTS PLC	DIPD.N0000	89666	101	26	26.1	27.4	26.1	27.4	1.4	5.38
6/12/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	778166	114	19.5	19.7	20.5	19.2	20.1	0.6	3.08
6/12/2023	DOLPHIN HOTELS PLC	STAF.N0000	25200	18	30	30	31.4	28.8	28.8	-1.2	-4
6/12/2023	E - CHANNELLING PLC	ECL.N0000	27105	48	14	14	14.9	14	14.7	0.7	5
6/12/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3765	10	19.2	19.2	19.5	19.2	19.5	0.3	1.56
6/12/2023	E M L CONSULTANTS PLC	EML.N0000	230423	29	3.6	3.7	3.9	3.6	3.9	0.3	8.33
6/12/2023	EAST WEST PROPERTIES PLC	EAST.N0000	4759	12	7.9	8	8.1	8	8.1	0.2	2.53
6/12/2023	EASTERN MERCHANTS PLC	EMER.N0000	8587	20	8.1	8.3	8.8	7.9	8.6	0.5	6.17
6/12/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	152851	80	14.1	14.3	15.4	14.3	15.3	1.2	8.51
6/12/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3682	56	72.4	73	73.5	71.9	72	-0.4	-0.55
6/12/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	82430	45	12.8	12.9	13.2	12.9	13.1	0.3	2.34
6/12/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	203355	517	129.75	129.25	131.5	127.75	131.5	1.75	1.35
6/12/2023	EXTERMINATORS PLC	EXT.N0000	250	1	8.1	8.7	8.7	8.7	8.7	0.6	7.41
6/12/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	129182	101	35.3	35.5	35.6	34.2	34.4	-0.9	-2.55
6/12/2023	First Capital Treasuries PLC	FCT.N0000	54163	64	24.9	25.1	25.1	24.1	24.4	-0.5	-2.01
6/12/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	65770	50	12.3	12.3	12.6	12.3	12.5	0.2	1.63
6/12/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1397	27	16.4	17.1	17.4	16.2	16.7	0.3	1.83
6/12/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4460	25	77.7	78.6	78.6	77.4	77.6	-0.1	-0.13
6/12/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	8	2	37	38.8	38.8	38.8	38.8	1.8	4.86
6/12/2023	HARISCHANDRA MILLS PLC	HARI.N0000	3	3	4000	4400	4400	3806.75	3806.75	-193.25	-4.83
6/12/2023	HATTON NATIONAL BANK PLC	HNB.X0000	96938	93	92.8	92.5	99.5	90.1	99.5	6.7	7.22
6/12/2023	HATTON NATIONAL BANK PLC	HNB.N0000	72041	121	125	124.25	130.5	124	130	5	4
6/12/2023	HATTON PLANTATIONS PLC	HPL.N0000	7600	14	19.2	19.9	20.4	19.9	20.4	1.2	6.25
6/12/2023	HAYCARB PLC	HAYC.N0000	42109	63	56	56	59.2	56	58.8	2.8	5
6/12/2023	HAYLEYS FABRIC PLC	MGT.N0000	42615	47	23	22.9	23.2	22.7	23.2	0.2	0.87
6/12/2023	HAYLEYS FIBRE PLC	HEXP.N0000	14989	23	55.6	54.9	55	53.9	54.5	-1.1	-1.98
6/12/2023	HAYLEYS LEISURE PLC	CONN.N0000	1795	17	20.5	20	20.5	19.1	20.5	0	0
6/12/2023	HAYLEYS PLC	HAYL.N0000	497426	228	71.1	71.9	72.5	71.2	72	0.9	1.27
6/12/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	145336	103	6.5	6.5	6.6	6.1	6.5	0	0
6/12/2023	HEMAS HOLDINGS PLC	HHL.N0000	12912	38	65.5	66	66.6	66	66.5	1	1.53
6/12/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	120000	5	5	5	5	5	5	0	0
6/12/2023	HNB ASSURANCE PLC	HASU.N0000	30006	32	44	44	45	42.7	43.9	-0.1	-0.23
6/12/2023	HNB FINANCE PLC	HNBF.N0000	112233	28	4.7	4.5	4.7	4.5	4.6	-0.1	-2.13
6/12/2023	HNB FINANCE PLC	HNBF.X0000	128	7	4.9	5	5	4.9	5	0.1	2.04
6/12/2023	HORANA PLANTATIONS PLC	HOPL.N0000	13	3	45.3	44.1	48.5	44.1	48.5	3.2	7.06
6/12/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	49349	54	32.8	32.9	34.1	32	33	0.2	0.61
6/12/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1651	9	26.8	26	27.7	26	27	0.2	0.75
6/12/2023	hSenid Business Solutions PLC	HBS.N0000	56176	93	12.5	12.6	12.7	12.1	12.4	-0.1	-0.8
6/12/2023	HUNAS HOLDINGS PLC	HUNA.N0000	32	4	27.3	29.4	29.4	27.6	28.3	1	3.66
6/12/2023	HVA FOODS PLC	HVA.N0000	7991	9	3.4	3.3	3.6	3.3	3.6	0.2	5.88
6/12/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1443768	40	0.3	0.4	0.4	0.3	0.4	0.1	33.33
6/12/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	17867	19	24.8	25.4	25.9	24.6	25.1	0.3	1.21
6/12/2023	JAT HOLDINGS PLC	JAT.N0000	164980	54	15.2	15.4	15.5	15.2	15.3	0.1	0.66
6/12/2023	JETWING SYMPHONY PLC	JETS.N0000	133601	71	6.4	6.2	6.7	6.2	6.6	0.2	3.13
6/12/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	637935	97	140	140.25	141	140	140.75	0.75	0.54
6/12/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	1189972	61	16.8	17	17.3	17	17.1	0.3	1.79
6/12/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1354	12	15.5	15.9	16	15.6	15.6	0.1	0.65
6/12/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4689	13	8	7.9	8	7.8	7.8	-0.2	-2.5
6/12/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	50	1	160	160	160	160	160	0	0
6/12/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3582	15	113	113	114	112	114	1	0.88
6/12/2023	KELANI CABLES PLC	KCAB.N0000	2695	21	270.75	274	274	264.25	273	2.25	0.83
6/12/2023	KELANI TYRES PLC	TYRE.N0000	1800	18	58	58.2	58.5	57.2	58.5	0.5	0.86
6/12/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	6037	30	70	72	72	69.9	70	0	0
6/12/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1	1	21.7	21.6	21.6	21.6	21.6	-0.1	-0.46
6/12/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	38305	47	5.8	5.9	5.9	5.7	5.8	0	0
6/12/2023	L O L C HOLDINGS PLC	LOLC.N0000	37930	248	319.75	322	347.25	320	347.25	27.5	8.6
6/12/2023	L V L ENERGY FUND PLC	LVEF.N0000	200	2	5.7	5.8	5.8	5.8	5.8	0.1	1.75
6/12/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	15210	26	14.2	14.2	14.9	14.1	14.8	0.6	4.23
6/12/2023	LANKA CERAMIC PLC	CERA.N0000	2	2	90	94.9	94.9	94.5	94.5	4.5	5
6/12/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	60430	22	2.1	2.2	2.2	2.1	2.2	0.1	4.76
6/12/2023	LANKA IOC PLC	LIOC.N0000	228045	402	128	130	130	126.5	128	0	0
6/12/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	10914	23	139.5	139.5	139.5	136	136.25	-3.25	-2.33
6/12/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	22720	31	11.2	11.3	11.3	11	11.1	-0.1	-0.89
6/12/2023	LANKA TILES PLC	TILE.N0000	32987	100	41.5	41.5	43.4	41.5	42	0.5	1.2
6/12/2023	LANKA VENTURES PLC	LVEN.N0000	2967	2	34	34	34	34	34	0	0
6/12/2023	LANKA WALLTILE PLC	LWL.N0000	28555	49	45.5	45	46	45	46	0.5	1.1
6/12/2023	LANKEM CEYLON PLC	LCEY.N0000	205	3	65.8	69.8	69.8	69.5	69.5	3.7	5.62
6/12/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	67029	47	23.1	23.9	24.1	22.9	23.7	0.6	2.6
6/12/2023	LAUGFS GAS PLC	LGL.N0000	401	4	23.3	23.3	23.3	22.5	22.5	-0.8	-3.43
6/12/2023	LAUGFS GAS PLC	LGL.X0000	1575	9	17.1	17.2	17.2	16.9	17.2	0.1	0.58
6/12/2023	LAUGFS POWER PLC	LPL.X0000	1	1	6.4	6.4	6.4	6.4	6.4	0	0
6/12/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6440	7	13.5	13.6	13.6	13.1	13.6	0.1	0.74
6/12/2023	LB FINANCE PLC	LFIN.N0000	231254	103	54.5	54.5	55	54.5	54.9	0.4	0.73
6/12/2023	LION BREWERY (CEYLON) PLC	LION.N0000	10	1	704.75	681	681	681	681	-23.75	-3.37
6/12/2023	LOLC FINANCE PLC	LOFC.N0000	21504254	800	5.1	5.1	5.7	5.1	5.7	0.6	11.76
6/12/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	427369	71	6.1	6.2	6.3	5.9	6.2	0.1	1.64
6/12/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	420	1	7	7.1	7.1	7.1	7.1	0.1	1.43
6/12/2023	LUMINEX PLC	LUMX.N0000	23506	19	7	7	7	6.9	7	0	0
6/12/2023	MACKWOODS ENERGY PLC	MEL.N0000	30070	2	1.9	1.8	2	1.8	2	0.1	5.26
6/12/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1499	6	10	10.1	10.4	10.1	10.1	0.1	1
6/12/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1030	2	35	34.1	35	34.1	35	0	0
6/12/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	284	8	12.6	12.2	13.7	12.2	13.3	0.7	5.56
6/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1135	4	42	40.6	40.6	40	40.2	-1.8	-4.29
6/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	367	10	69	65	68.6	65	66	-3	-4.35
6/12/2023	MARAWILA RESORTS PLC	MARA.N0000	1740680	148	1.9	2	2.1	1.9	2.1	0.2	10.53
6/12/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	15	3	33.1	35.7	35.7	34.5	34.5	1.4	4.23
6/12/2023	MELSTACORP PLC	MELS.N0000	96713	68	55	55.2	55.2	54	55	0	0
6/12/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	56567	21	3.3	3.3	3.5	3.2	3.5	0.2	6.06
6/12/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	6955	19	2.8	2.9	2.9	2.8	2.9	0.1	3.57
6/12/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	9323	3	1	1	1.1	1	1.1	0.1	10
6/12/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	734	4	9	8.8	8.8	8.7	8.7	-0.3	-3.33
6/12/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	826	7	358.25	358.25	360	358.25	360	1.75	0.49
6/12/2023	NATION LANKA FINANCE PLC	CSF.N0000	2157375	30	0.5	0.4	0.5	0.4	0.5	0	0
6/12/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	66927	76	43	44.5	47	43	45.9	2.9	6.74
6/12/2023	NATIONS TRUST BANK PLC	NTB.N0000	107468	72	66.5	67.4	68	66.7	68	1.5	2.26
6/12/2023	NATIONS TRUST BANK PLC	NTB.X0000	52	3	54.9	63.4	63.4	60	60	5.1	9.29
6/12/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	812112	207	4.1	4.1	4.1	3.9	4	-0.1	-2.44
6/12/2023	ODEL PLC	ODEL.N0000	3100	4	16	16	16	15.8	15.8	-0.2	-1.25
6/12/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	431	2	24	23.2	23.2	23.2	23.2	-0.8	-3.33
6/12/2023	ORIENT FINANCE PLC	BFN.N0000	1025	4	6.8	6.8	6.8	6.8	6.8	0	0
6/12/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	16601	8	14.1	14.5	14.5	14.1	14.2	0.1	0.71
6/12/2023	PALM GARDEN HOTELS PLC	PALM.N0000	678	12	46.5	48.8	50	48	49.8	3.3	7.1
6/12/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	419086	215	11.4	11.4	12.6	11	12.5	1.1	9.65
6/12/2023	PANASIAN POWER PLC	PAP.N0000	4800	5	2.9	3	3	3	3	0.1	3.45
6/12/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4972	59	27.3	27.5	27.9	24.6	25.9	-1.4	-5.13
6/12/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	32112	55	20.5	19.7	21	19.7	21	0.5	2.44
6/12/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	148092	66	8	8.1	8.2	8	8	0	0
6/12/2023	PGP GLASS CEYLON PLC	GLAS.N0000	197651	55	20.3	20.5	21.3	20.5	21.1	0.8	3.94
6/12/2023	PMF FINANCE PLC	PMB.N0000	45917	29	4.2	4.1	5.1	4	5.1	0.9	21.43
6/12/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	235673	127	7.3	7.4	7.4	7.2	7.3	0	0
6/12/2023	PRINTCARE PLC	CARE.N0000	7015	34	45.6	45.8	45.8	44.6	45.6	0	0
6/12/2023	R I L PROPERTY PLC	RIL.N0000	90523	30	4.7	4.6	4.9	4.6	4.8	0.1	2.13
6/12/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	6745	109	36.1	33.5	38.5	33.5	35.3	-0.8	-2.22
6/12/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	74987	36	7.2	7.4	7.4	7	7.4	0.2	2.78
6/12/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	28.1	28.2	28.2	28.2	28.2	0.1	0.36
6/12/2023	REGNIS (LANKA) PLC	REG.N0000	110	2	41.5	40	41.7	40	41.7	0.2	0.48
6/12/2023	RENUKA AGRI FOODS PLC	RAL.N0000	138036	54	4.8	4.9	5	4.7	5	0.2	4.17
6/12/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	36	5	316.25	329.75	334.75	329.75	334.75	18.5	5.85
6/12/2023	RENUKA FOODS PLC	COCO.X0000	1	1	16.4	16.4	16.4	16.4	16.4	0	0
6/12/2023	RENUKA FOODS PLC	COCO.N0000	79	4	20	19.5	19.5	19.5	19.5	-0.5	-2.5
6/12/2023	RENUKA HOLDINGS PLC	RHL.N0000	2792	4	12.1	12.5	12.6	12.1	12.1	0	0
6/12/2023	RENUKA HOTELS PLC	RCH.N0000	37913	22	70	74.3	74.8	70	74.8	4.8	6.86
6/12/2023	RESUS ENERGY PLC	HPWR.N0000	346	7	12.1	11.9	12.3	11.9	11.9	-0.2	-1.65
6/12/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	31926	38	18.2	18.2	18.3	18.1	18.2	0	0
6/12/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	279	8	529	530.5	550	530.5	550	21	3.97
6/12/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	292137	212	26.3	26.3	27	26.2	26.9	0.6	2.28
6/12/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	336	3	24	20.4	24.4	20.4	24.4	0.4	1.67
6/12/2023	SAMPATH BANK PLC	SAMP.N0000	435002	249	50.2	50.7	51.5	50.5	51.4	1.2	2.39
6/12/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2856	16	24	24.5	25	24.1	25	1	4.17
6/12/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	19153	38	10.1	11	11.8	10.8	11.4	1.3	12.87
6/12/2023	SATHOSA MOTORS PLC	SMOT.N0000	20	4	158	150	150	150	150	-8	-5.06
6/12/2023	SERENDIB HOTELS PLC	SHOT.X0000	42429	19	7	6.8	7	6.7	6.8	-0.2	-2.86
6/12/2023	SERENDIB HOTELS PLC	SHOT.N0000	7240	12	9	9.3	9.3	9	9	0	0
6/12/2023	SEYLAN BANK PLC	SEYB.N0000	45000	57	30	30.2	31.9	29.2	31.1	1.1	3.67
6/12/2023	SEYLAN BANK PLC	SEYB.X0000	67000	84	21.7	21.9	23.5	21.8	23.4	1.7	7.83
6/12/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	330	6	11.8	11.8	11.8	11.7	11.8	0	0
6/12/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	57792	24	5.7	5.8	5.9	5.8	5.9	0.2	3.51
6/12/2023	SIERRA CABLES PLC	SIRA.N0000	133102	112	9.6	9.6	10.2	9.5	10	0.4	4.17
6/12/2023	SINGER (SRI LANKA) PLC	SINS.N0000	98662	43	13	13	14	13	14	1	7.69
6/12/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	22873	18	11.4	11.4	11.5	11.4	11.5	0.1	0.88
6/12/2023	SINGHE HOSPITALS PLC	SINH.N0000	1012	3	2.4	2.5	2.5	2.4	2.4	0	0
6/12/2023	SMB FINANCE PLC	SEMB.X0000	130640	8	0.2	0.3	0.3	0.2	0.3	0.1	50
6/12/2023	SMB FINANCE PLC	SEMB.N0000	1163018	57	0.6	0.7	0.7	0.5	0.7	0.1	16.67
6/12/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	3000280	430	7.8	7.9	8.7	7.8	8.6	0.8	10.26
6/12/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	117384	251	67	68.5	73	67	73	6	8.96
6/12/2023	SRI LANKA TELECOM PLC	SLTL.N0000	84040	253	85.1	87	90	86.9	87	1.9	2.23
6/12/2023	STANDARD CAPITAL PLC	SING.N0000	261	5	36.6	36.5	38	36.5	38	1.4	3.83
6/12/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	137556	59	41.3	41.6	42.4	41.3	42.2	0.9	2.18
6/12/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	37194	31	14.5	14.9	15	14.3	14.6	0.1	0.69
6/12/2023	TAL LANKA HOTELS PLC	TAJ.N0000	153	5	14.6	14.5	15.3	14.5	15.2	0.6	4.11
6/12/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	50381	135	93.6	94	95	91	95	1.4	1.5
6/12/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	2069	5	49.1	50	50.5	50	50.5	1.4	2.85
6/12/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	6019	20	38.5	39.5	40	38.5	38.6	0.1	0.26
6/12/2023	TEEJAY LANKA PLC	TJL.N0000	9576	32	29.5	29.6	29.6	29.4	29.6	0.1	0.34
6/12/2023	TESS AGRO PLC	TESS.N0000	254543	41	0.9	1	1.1	0.9	1.1	0.2	22.22
6/12/2023	TESS AGRO PLC	TESS.X0000	11111	8	0.7	0.8	0.8	0.7	0.8	0.1	14.29
6/12/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	6	2	26.1	25.1	27.4	25.1	27.4	1.3	4.98
6/12/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	155899	46	25.3	26.1	26.5	25.3	26.4	1.1	4.35
6/12/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	523	9	20	20.4	20.4	20.2	20.2	0.2	1
6/12/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2503	8	7.2	6.9	7.2	6.9	6.9	-0.3	-4.17
6/12/2023	THE KINGSBURY PLC	SERV.N0000	15784	27	8.6	9	9.8	8.6	9.5	0.9	10.47
6/12/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	17988	65	108	106.5	109.75	106.25	106.5	-1.5	-1.39
6/12/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1490	1599.5	1599.5	1599.5	1599.5	109.5	7.35
6/12/2023	THREE ACRE FARMS PLC	TAFL.N0000	85263	21	134	139	139	135	136.75	2.75	2.05
6/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	146587	103	39.7	40	41.5	40	41.5	1.8	4.53
6/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	53779	52	43.2	43.5	45	43.3	44.9	1.7	3.94
6/12/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3120	33	67.4	63.5	67.9	63.2	64	-3.4	-5.04
6/12/2023	UNION ASSURANCE PLC	UAL.N0000	321	9	30	30.5	30.5	29.9	30	0	0
6/12/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	6807528	52	9	9	9.3	9	9.2	0.2	2.22
6/12/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	8	2	665	670	670	669.75	669.75	4.75	0.71
6/12/2023	UNISYST ENGINEERING PLC	ALUF.N0000	3517	5	5.3	5.3	5.4	5.3	5.4	0.1	1.89
6/12/2023	UNITED MOTORS LANKA PLC	UML.N0000	435	6	52.2	52.6	55.9	52.6	52.6	0.4	0.77
6/12/2023	VALLIBEL FINANCE PLC	VFIN.N0000	2931539	38	30.4	31	32.2	30.4	32.1	1.7	5.59
6/12/2023	VALLIBEL ONE PLC	VONE.N0000	221679	231	35.5	35.9	37.1	35.5	37	1.5	4.23
6/12/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	52113	34	6.6	6.6	6.7	6.5	6.7	0.1	1.52
6/12/2023	VIDULLANKA PLC	VLL.X0000	1200	7	4.4	4.6	4.6	4.5	4.6	0.2	4.55
6/12/2023	VIDULLANKA PLC	VLL.N0000	34376	14	5.7	5.7	5.7	5.6	5.7	0	0
6/12/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	26989	23	2.6	2.5	2.7	2.5	2.6	0	0
6/12/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	28571	86	69.9	71	71.2	69	70.2	0.3	0.43
6/12/2023	WINDFORCE PLC	WIND.N0000	35449	33	16.7	16.9	16.9	16.5	16.6	-0.1	-0.6
6/12/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	102	3	134	130	140	130	139	5	3.73

admin

administrator

Leave a Reply Cancel reply

TOP