Colombo stock exchange daily share trading statistics Summary-12th of October 2023

MARKET STATISTICS AS OF OCT 12, 2023, 2:30:20 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/12/2023	ABANS ELECTRICALS PLC	ABAN.N0000	179	3	144.75	150	150.5	150	150	5.25	3.63
10/12/2023	ACCESS ENGINEERING PLC	AEL.N0000	73778	27	18.6	18.5	18.8	18.5	18.6	0	0
10/12/2023	ACL CABLES PLC	ACL.N0000	168256	184	72.7	72.5	74.3	71.5	73.8	1.1	1.51
10/12/2023	ACL PLASTICS PLC	APLA.N0000	100	12	378.25	376	376	370	373.5	-4.75	-1.26
10/12/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	280	4	6.1	6.5	6.5	6.3	6.4	0.3	4.92
10/12/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	101030	86	31.2	30.6	31	30	30.7	-0.5	-1.6
10/12/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	173712	62	8.7	8.9	8.9	8.6	8.6	-0.1	-1.15
10/12/2023	AGSTAR PLC	AGST.N0000	357914	146	9.8	9.6	9.8	9.4	9.6	-0.2	-2.04
10/12/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1517	8	72.8	73.4	73.4	72.9	73	0.2	0.27
10/12/2023	AITKEN SPENCE PLC	SPEN.N0000	5418	4	129	129	130	129	130	1	0.78
10/12/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	12675	37	79.1	79	81.8	78.6	81.6	2.5	3.16
10/12/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	1645	19	35	37	37	37	37	2	5.71
10/12/2023	ALUMEX PLC	ALUM.N0000	192769	42	9.1	9.1	9.4	9	9.2	0.1	1.1
10/12/2023	AMANA BANK PLC	ABL.N0000	118926	26	2.3	2.3	2.3	2.2	2.3	0	0
10/12/2023	AMANA TAKAFUL PLC	ATL.N0000	607	1	12	12	12	12	12	0	0
10/12/2023	AMBEON CAPITAL PLC	TAP.N0000	218464	67	8.3	8.1	8.3	8	8	-0.3	-3.61
10/12/2023	AMBEON HOLDINGS PLC	GREG.N0000	3151	21	34	35	35	33.6	34.6	0.6	1.76
10/12/2023	ASIA ASSET FINANCE PLC	AAF.N0000	42317	10	13.5	13.8	13.9	13.7	13.7	0.2	1.48
10/12/2023	ASIA CAPITAL PLC	ACAP.N0000	9850	7	3.7	3.9	3.9	3.6	3.8	0.1	2.7
10/12/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	15111	10	4.1	4.2	4.2	4	4.1	0	0
10/12/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	775493	69	59	60.5	60.5	60	60	1	1.69
10/12/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2500	3	26.5	26	26	26	26	-0.5	-1.89
10/12/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3000	3	12.8	12.8	12.8	12.8	12.8	0	0
10/12/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	28568	15	11.9	12	12.2	12	12.1	0.2	1.68
10/12/2023	B P P L HOLDINGS PLC	BPPL.N0000	20	1	20	19.6	19.6	19.6	20	0	0
10/12/2023	BAIRAHA FARMS PLC	BFL.N0000	20374	41	182.25	181.25	189.75	180	188	5.75	3.16
10/12/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1270	7	56.1	56.8	57.9	56	57.1	1	1.78
10/12/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1244	5	11.9	11.9	11.9	11.4	11.5	-0.4	-3.36
10/12/2023	BERUWALA RESORTS PLC	BERU.N0000	186870	28	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
10/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	70642	14	0.5	0.4	0.5	0.4	0.5	0	0
10/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	25346	15	0.3	0.2	0.3	0.2	0.3	0	0
10/12/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	7413	40	48.6	48.6	50	47.5	47.9	-0.7	-1.44
10/12/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	9002	19	41.1	40.7	40.9	40	40.3	-0.8	-1.95
10/12/2023	BROWN & COMPANY PLC	BRWN.N0000	3203	22	110	110	110.25	110	110.25	0.25	0.23
10/12/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	7000	6	14.6	14.5	14.5	14	14.4	-0.2	-1.37
10/12/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2546893	275	5.2	5.2	5.4	5.2	5.3	0.1	1.92
10/12/2023	BUKIT DARAH PLC	BUKI.N0000	71	2	377.25	399	400	399	377.25	0	0
10/12/2023	C T HOLDINGS PLC	CTHR.N0000	3	1	230	211.25	211.25	211.25	230	0	0
10/12/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	5300	2	24	23	23	23	23	-1	-4.17
10/12/2023	C. W. MACKIE PLC	CWM.N0000	13425	55	89.1	92.1	92.1	88	88.2	-0.9	-1.01
10/12/2023	CAPITAL ALLIANCE PLC	CALT.N0000	678054	376	63.2	63.5	65	63	64.6	1.4	2.22
10/12/2023	CARGILLS (CEYLON) PLC	CARG.N0000	171	13	345.5	355	356.5	354.5	356	10.5	3.04
10/12/2023	CARSON CUMBERBATCH PLC	CARS.N0000	94	11	251.25	263.25	263.25	252.25	251.25	0	0
10/12/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	33357	76	107	106.25	112.75	106	111.75	4.75	4.44
10/12/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1983	10	96.7	96.7	97	94	96	-0.7	-0.72
10/12/2023	CEYLINCO INSURANCE PLC	CINS.X0000	21	2	825	879	879	825	825	0	0
10/12/2023	CEYLINCO INSURANCE PLC	CINS.N0000	750	1	2350	2500	2500	2500	2500	150	6.38
10/12/2023	CEYLON COLD STORES PLC	CCS.N0000	29679	44	46.1	46	46	45	45.6	-0.5	-1.08
10/12/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	148956	89	150	150	154	150	153.75	3.75	2.5
10/12/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	960	14	92	95.8	95.9	92.1	95	3	3.26
10/12/2023	CEYLON HOSPITALS PLC	CHL.N0000	5	1	126.25	126	126	126	126.25	0	0
10/12/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	12554	17	20.6	20.1	21.5	20.1	20.9	0.3	1.46
10/12/2023	CEYLON INVESTMENT PLC	CINV.N0000	60228	71	47.8	47.2	54.7	47.2	51.6	3.8	7.95
10/12/2023	CEYLON PRINTERS PLC	CPRT.N0000	2	1	132.75	127.5	127.5	127.5	132.75	0	0
10/12/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	10082	19	4.5	4.6	4.6	4.4	4.4	-0.1	-2.22
10/12/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	470	16	996.25	995	1000	992	994.5	-1.75	-0.18
10/12/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	92239	73	90	90	90.5	89.6	89.7	-0.3	-0.33
10/12/2023	CHRISSWORLD PLC	CWL.N0000	16102	29	10.5	10.4	10.4	10	10	-0.5	-4.76
10/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	8460	20	77.4	77	79.4	77	79.4	2	2.58
10/12/2023	CITRUS LEISURE PLC	REEF.N0000	2150	8	6.4	6.6	6.9	6.3	6.6	0.2	3.13
10/12/2023	Co-operative Insurance Company PLC	COOP.N0000	111961	29	2.7	2.7	2.9	2.7	2.8	0.1	3.7
10/12/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1402	5	46.7	45.5	48.6	45.5	45.5	-1.2	-2.57
10/12/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	418	5	56.8	57	59.3	57	57	0.2	0.35
10/12/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	24	2	66.2	65.7	65.7	65.7	66.2	0	0
10/12/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	2859	9	17.6	17.6	18.9	17.6	18.1	0.5	2.84
10/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	63818	87	83.5	83.5	85	82.6	84.3	0.8	0.96
10/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	94706	48	72.8	72	73.1	71.1	73	0.2	0.27
10/12/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	133671	106	31.3	32.4	32.9	30.5	32.1	0.8	2.56
10/12/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	265	10	113	116.5	117.25	103.25	117	4	3.54
10/12/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	5499	25	23.5	23.1	23.5	21	22.1	-1.4	-5.96
10/12/2023	DFCC BANK PLC	DFCC.N0000	139613	60	78.3	78.3	82.2	78.3	81.8	3.5	4.47
10/12/2023	DIALOG AXIATA PLC	DIAL.N0000	77587	82	10.5	10.5	10.6	10.4	10.4	-0.1	-0.95
10/12/2023	DIALOG FINANCE PLC	CALF.N0000	23	4	56.2	56.5	56.5	56.5	56.2	0	0
10/12/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	45	7	575	561	588.75	560.75	575	0	0
10/12/2023	DIPPED PRODUCTS PLC	DIPD.N0000	98162	130	29.9	30.3	30.9	29.5	30.5	0.6	2.01
10/12/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	100972	53	25.6	25.9	26	25.7	25.7	0.1	0.39
10/12/2023	DOLPHIN HOTELS PLC	STAF.N0000	5002	11	34	34.1	36	34.1	34.2	0.2	0.59
10/12/2023	E - CHANNELLING PLC	ECL.N0000	10461	41	15	14.9	15.6	14.7	15.5	0.5	3.33
10/12/2023	E B CREASY & COMPANY PLC	EBCR.N0000	16110	14	21.5	21.5	21.9	21.5	21.9	0.4	1.86
10/12/2023	E M L CONSULTANTS PLC	EML.N0000	65706	9	3.6	3.6	3.9	3.6	3.7	0.1	2.78
10/12/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2	1	7.6	8	8	8	7.6	0	0
10/12/2023	EASTERN MERCHANTS PLC	EMER.N0000	44236	24	7.5	7.6	7.7	7.4	7.6	0.1	1.33
10/12/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	79660	58	11.3	11.3	11.7	11.2	11.5	0.2	1.77
10/12/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3014	42	83.6	82.9	84.8	82.9	83	-0.6	-0.72
10/12/2023	EQUITY TWO PLC	ETWO.N0000	600	1	39	40	40	40	40	1	2.56
10/12/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	224058	108	13	13.2	13.2	12.9	13	0	0
10/12/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	68319	207	124.25	125	130	123	129.25	5	4.02
10/12/2023	EXTERMINATORS PLC	EXT.N0000	40499	7	8	8	8	8	8	0	0
10/12/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2097012	926	50.1	51	53	50.5	52.8	2.7	5.39
10/12/2023	First Capital Treasuries PLC	FCT.N0000	3633539	1817	40.1	41	42	39.9	41.8	1.7	4.24
10/12/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	194660	68	17	17.1	18	17	17.9	0.9	5.29
10/12/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	246391	139	30	30	31.8	30	31.7	1.7	5.67
10/12/2023	GESTETNER OF CEYLON PLC	GEST.N0000	581	12	90.2	98	98	90	90.2	0	0
10/12/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	5845	25	31.6	31.5	32.9	30	31.7	0.1	0.32
10/12/2023	HATTON NATIONAL BANK PLC	HNB.X0000	31519	49	132.25	133.5	135	133.25	135	2.75	2.08
10/12/2023	HATTON NATIONAL BANK PLC	HNB.N0000	19811	28	160.25	160.25	165	160.25	164	3.75	2.34
10/12/2023	HATTON PLANTATIONS PLC	HPL.N0000	18500	13	27.5	28	28.4	26.1	27.5	0	0
10/12/2023	HAYCARB PLC	HAYC.N0000	39101	39	65.1	65	67	65	66.4	1.3	2
10/12/2023	HAYLEYS FABRIC PLC	MGT.N0000	304146	102	45.5	45.5	46.4	45.2	46.1	0.6	1.32
10/12/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3587	9	55	55	55	54.9	55	0	0
10/12/2023	HAYLEYS LEISURE PLC	CONN.N0000	19376	26	23	22.7	24.3	22.1	24.3	1.3	5.65
10/12/2023	HAYLEYS PLC	HAYL.N0000	362486	105	87	86.5	89	86	88.5	1.5	1.72
10/12/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	88738	45	6.2	6.3	6.3	6.1	6.2	0	0
10/12/2023	HEMAS HOLDINGS PLC	HHL.N0000	19875	49	74	74	75	74	75	1	1.35
10/12/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	14210	8	5.2	5.2	5.5	5.2	5.5	0.3	5.77
10/12/2023	HNB ASSURANCE PLC	HASU.N0000	1564	9	54	54	54.1	54	54.1	0.1	0.19
10/12/2023	HNB FINANCE PLC	HNBF.X0000	8802	4	5.3	5.3	5.3	4.9	4.9	-0.4	-7.55
10/12/2023	HNB FINANCE PLC	HNBF.N0000	58221	23	5	5.1	5.1	4.9	5	0	0
10/12/2023	HORANA PLANTATIONS PLC	HOPL.N0000	101	4	42	41.7	42.1	41.7	42	0	0
10/12/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	33481	21	41.1	41.3	43.7	40.2	43.5	2.4	5.84
10/12/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	302	4	32.5	32.4	32.6	32.4	32.6	0.1	0.31
10/12/2023	hSenid Business Solutions PLC	HBS.N0000	42499	40	12.1	12.2	12.3	12	12.1	0	0
10/12/2023	HVA FOODS PLC	HVA.N0000	8250	4	3.9	3.9	4	3.9	3.9	0	0
10/12/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	514558	33	0.2	0.2	0.3	0.2	0.3	0.1	50
10/12/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	71555	54	45.7	45.9	47	45	47	1.3	2.84
10/12/2023	JAT HOLDINGS PLC	JAT.N0000	4703	15	17.5	17.2	17.5	17.2	17.2	-0.3	-1.71
10/12/2023	JETWING SYMPHONY PLC	JETS.N0000	225539	32	9.7	9.9	10.2	9.9	10.2	0.5	5.15
10/12/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1260224	193	188.5	188.75	191.25	188	191	2.5	1.33
10/12/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	261905	44	20.9	21	21	20.8	21	0.1	0.48
10/12/2023	JOHN KEELLS PLC	JKL.N0000	110	3	69.8	69	69	69	69	-0.8	-1.15
10/12/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	28077	59	17	17.1	17.1	16.5	16.6	-0.4	-2.35
10/12/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	5566	9	7.5	7.6	7.6	7.4	7.5	0	0
10/12/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	35	2	120	120	124	120	120	0	0
10/12/2023	KELANI CABLES PLC	KCAB.N0000	2535	29	271.75	270.25	277.5	269	270	-1.75	-0.64
10/12/2023	KELANI TYRES PLC	TYRE.N0000	2603	9	65	65	65.5	64.7	65	0	0
10/12/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	17234	25	75.2	75	76.3	74.5	75.1	-0.1	-0.13
10/12/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	120111	54	6.5	6.5	6.7	6.4	6.6	0.1	1.54
10/12/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	2	1	418.25	418	418	418	418.25	0	0
10/12/2023	L O L C HOLDINGS PLC	LOLC.N0000	7503	78	395.75	396	400	392.5	396.25	0.5	0.13
10/12/2023	L V L ENERGY FUND PLC	LVEF.N0000	8618	6	5.9	5.8	6	5.8	5.9	0	0
10/12/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	171141	98	19	19	19	18	18	-1	-5.26
10/12/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	3	2	749.5	799	799	620.25	749.5	0	0
10/12/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	215767	38	2.2	2.3	2.3	2.2	2.2	0	0
10/12/2023	LANKA IOC PLC	LIOC.N0000	134573	159	105	105.25	108.75	105.25	107.75	2.75	2.62
10/12/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	6225	15	163	163	164.5	160.5	161.5	-1.5	-0.92
10/12/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14365	33	11.9	11.8	12.1	11.6	12	0.1	0.84
10/12/2023	LANKA TILES PLC	TILE.N0000	16789	42	45	44.8	45.6	44.8	44.9	-0.1	-0.22
10/12/2023	LANKA VENTURES PLC	LVEN.N0000	5	1	37.5	37.4	37.4	37.4	37.5	0	0
10/12/2023	LANKA WALLTILE PLC	LWL.N0000	26049	62	45	45	45.9	44.4	45.7	0.7	1.56
10/12/2023	LANKEM CEYLON PLC	LCEY.N0000	15953	31	70.1	70.1	70.9	64	70.4	0.3	0.43
10/12/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	59066	75	22.8	22.8	22.9	21.7	22	-0.8	-3.51
10/12/2023	LAUGFS GAS PLC	LGL.N0000	3135	12	32.4	31	31.9	31	31.9	-0.5	-1.54
10/12/2023	LAUGFS GAS PLC	LGL.X0000	358	6	21.9	20.5	22	20.5	21.9	0	0
10/12/2023	LAUGFS POWER PLC	LPL.N0000	6	2	8.7	8.1	8.5	8.1	8.7	0	0
10/12/2023	LAXAPANA BATTERIES PLC	LITE.N0000	42830	18	14	14	14.2	13.6	13.9	-0.1	-0.71
10/12/2023	LB FINANCE PLC	LFIN.N0000	3889	30	64	64	64	62	63.3	-0.7	-1.09
10/12/2023	LION BREWERY (CEYLON) PLC	LION.N0000	221	5	906.5	930	932	930	930.25	23.75	2.62
10/12/2023	LOLC FINANCE PLC	LOFC.N0000	635062	124	4.8	4.8	4.9	4.8	4.8	0	0
10/12/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	3665	10	6	5.9	6.3	5.9	6	0	0
10/12/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	12003	22	9	9	9.2	8.7	8.8	-0.2	-2.22
10/12/2023	LUMINEX PLC	LUMX.N0000	12610	7	6.7	6.9	6.9	6.7	6.8	0.1	1.49
10/12/2023	MACKWOODS ENERGY PLC	MEL.N0000	8790	1	1.9	1.9	1.9	1.9	1.9	0	0
10/12/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	17021	31	10.6	10.5	10.5	10	10.2	-0.4	-3.77
10/12/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1626	9	27.6	27.5	27.5	27.2	27.2	-0.4	-1.45
10/12/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	289	5	13.9	13.5	13.5	12.9	12.9	-1	-7.19
10/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	350	3	34.8	32	34.8	32	34	-0.8	-2.3
10/12/2023	MARAWILA RESORTS PLC	MARA.N0000	113534	55	2.8	2.8	2.9	2.8	2.8	0	0
10/12/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	7229	13	33.3	33.1	33.5	31.3	32	-1.3	-3.9
10/12/2023	MELSTACORP PLC	MELS.N0000	3358	15	78.3	79	82.3	79	80	1.7	2.17
10/12/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1224	8	5	4.8	4.9	4.8	4.8	-0.2	-4
10/12/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	13	2	3.2	3.3	3.3	3.3	3.2	0	0
10/12/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	77501	3	1.1	1	1.1	1	1.1	0	0
10/12/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1	1	9.3	9.2	9.2	9.2	9.3	0	0
10/12/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	246	13	345.75	347	347	345	345.5	-0.25	-0.07
10/12/2023	NATION LANKA FINANCE PLC	CSF.N0000	20116	10	0.5	0.4	0.5	0.4	0.4	-0.1	-20
10/12/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	145144	144	61.5	61.2	63.8	61	61.2	-0.3	-0.49
10/12/2023	NATIONS TRUST BANK PLC	NTB.N0000	128675	101	100.75	100.75	104.75	100.75	104	3.25	3.23
10/12/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	40	3	28.2	29.2	29.2	27.8	28.2	0	0
10/12/2023	ORIENT FINANCE PLC	BFN.N0000	3380	14	9.2	9.6	9.7	9	9.1	-0.1	-1.09
10/12/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	71664	33	16.2	16.2	16.2	15.9	16	-0.2	-1.23
10/12/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1401	9	40.2	39.2	40.9	39	39.7	-0.5	-1.24
10/12/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	834219	238	18	18.1	18.8	18	18.8	0.8	4.44
10/12/2023	PANASIAN POWER PLC	PAP.N0000	322867	14	3.4	3.4	3.5	3.4	3.4	0	0
10/12/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2293	11	24.6	24.2	24.2	24.1	24.2	-0.4	-1.63
10/12/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	7245	24	24.6	24.9	24.9	24.2	24.9	0.3	1.22
10/12/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	351176	50	10.5	10.5	10.8	10.5	10.8	0.3	2.86
10/12/2023	PGP GLASS CEYLON PLC	GLAS.N0000	161603	14	26.2	26.2	26.5	26.2	26.2	0	0
10/12/2023	PMF FINANCE PLC	PMB.N0000	2093	5	4.4	4.4	4.4	4.2	4.2	-0.2	-4.55
10/12/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	162883	65	7.7	7.7	7.8	7.6	7.7	0	0
10/12/2023	PRINTCARE PLC	CARE.N0000	1826	14	48.3	51	51	48.8	48.9	0.6	1.24
10/12/2023	R I L PROPERTY PLC	RIL.N0000	78184	22	5.9	6	6	5.8	5.9	0	0
10/12/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	781	24	62.5	60.3	63	60.3	62.6	0.1	0.16
10/12/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	52025	19	6.9	6.8	7	6.7	7	0.1	1.45
10/12/2023	REGNIS (LANKA) PLC	REG.N0000	25	1	46	46.8	46.8	46.8	46	0	0
10/12/2023	RENUKA AGRI FOODS PLC	RAL.N0000	2728621	109	4.4	4.5	4.7	4.4	4.5	0.1	2.27
10/12/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	10000	2	380	360	360	360	360	-20	-5.26
10/12/2023	RENUKA HOLDINGS PLC	RHL.N0000	242	4	13.6	13.6	14.1	13.6	14	0.4	2.94
10/12/2023	RENUKA HOTELS PLC	RCH.N0000	387	5	80	80	80	80	80	0	0
10/12/2023	RESUS ENERGY PLC	HPWR.N0000	2800	9	15.5	15.5	15.7	15.3	15.4	-0.1	-0.65
10/12/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	39408	21	21	21.1	21.1	20.5	20.5	-0.5	-2.38
10/12/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	215	12	524.5	525	528	525	525.5	1	0.19
10/12/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	103544	118	29	28.9	29	28.7	28.9	-0.1	-0.34
10/12/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1	1	27.8	26.5	26.5	26.5	27.8	0	0
10/12/2023	SAMPATH BANK PLC	SAMP.N0000	160143	237	62.6	62.5	64	62.2	63.9	1.3	2.08
10/12/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	6	2	155.25	157.25	159.75	157.25	155.25	0	0
10/12/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1455	6	34.4	34.8	34.8	34	34.7	0.3	0.87
10/12/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	900	3	12.5	11.9	11.9	11.9	11.9	-0.6	-4.8
10/12/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	1	1	479	375.25	375.25	375.25	479	0	0
10/12/2023	SERENDIB HOTELS PLC	SHOT.X0000	44005	9	9.6	9.5	10.2	9.5	10	0.4	4.17
10/12/2023	SERENDIB HOTELS PLC	SHOT.N0000	67659	26	12.7	12.5	13.2	12.5	13.1	0.4	3.15
10/12/2023	SEYLAN BANK PLC	SEYB.N0000	40480	33	45.6	45.5	47	45.5	46.9	1.3	2.85
10/12/2023	SEYLAN BANK PLC	SEYB.X0000	50022	40	35.6	35.2	37.5	35.2	36.8	1.2	3.37
10/12/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	12	1	13	13	13	13	13	0	0
10/12/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	316527	40	9.2	9.3	9.5	9	9.2	0	0
10/12/2023	SIERRA CABLES PLC	SIRA.N0000	1291	4	11.1	11.4	11.4	10.9	11.2	0.1	0.9
10/12/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	52.3	55.6	55.6	55.6	52.3	0	0
10/12/2023	SINGER (SRI LANKA) PLC	SINS.N0000	22023	8	15.6	16.5	16.5	15.7	15.8	0.2	1.28
10/12/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4030	9	12.3	12.4	12.4	12	12.2	-0.1	-0.81
10/12/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	35	1	33.5	33.6	33.6	33.6	33.5	0	0
10/12/2023	SINGHE HOSPITALS PLC	SINH.N0000	13000	12	2.4	2.3	2.4	2.3	2.3	-0.1	-4.17
10/12/2023	SMB FINANCE PLC	SEMB.X0000	92702	18	0.2	0.3	0.3	0.2	0.3	0.1	50
10/12/2023	SMB FINANCE PLC	SEMB.N0000	341205	16	0.7	0.6	0.7	0.6	0.7	0	0
10/12/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1288958	327	9.9	10	10	9.5	9.7	-0.2	-2.02
10/12/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	15131	10	7	7	7.6	7	7.6	0.6	8.57
10/12/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	18993	107	68	68.4	69.8	66	68.5	0.5	0.74
10/12/2023	SRI LANKA TELECOM PLC	SLTL.N0000	35101	112	89.2	89.5	91.8	88.6	89.3	0.1	0.11
10/12/2023	STANDARD CAPITAL PLC	SING.N0000	1000	5	40.2	39.1	39.1	38	38.4	-1.8	-4.48
10/12/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	70230	28	50.2	50	50.6	50	50.4	0.2	0.4
10/12/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	44070	80	16.8	16.8	17.7	16.4	17.2	0.4	2.38
10/12/2023	TAL LANKA HOTELS PLC	TAJ.N0000	20310	21	21	21.4	21.4	18.5	20.3	-0.7	-3.33
10/12/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2003	35	114.25	114	115	113	113	-1.25	-1.09
10/12/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	23	3	57.6	58.9	58.9	55.7	57.6	0	0
10/12/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2600	2	44.2	44.3	44.3	44.2	44.2	0	0
10/12/2023	TEEJAY LANKA PLC	TJL.N0000	226801	16	34.2	34.4	34.6	34	34.6	0.4	1.17
10/12/2023	TESS AGRO PLC	TESS.X0000	11560	17	0.8	0.8	0.9	0.8	0.8	0	0
10/12/2023	TESS AGRO PLC	TESS.N0000	563714	27	1	1.1	1.1	1	1.1	0.1	10
10/12/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	755	3	33.5	33.3	33.3	33.3	33.3	-0.2	-0.6
10/12/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	15000	12	29.3	28.2	30	28	28.1	-1.2	-4.1
10/12/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	27343	14	20	20	21	20	20	0	0
10/12/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	220	2	8.6	9.4	9.4	9.4	9.4	0.8	9.3
10/12/2023	THE KINGSBURY PLC	SERV.N0000	11403	12	11.3	11.5	11.5	11.2	11.4	0.1	0.88
10/12/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	4081	37	106.5	106	110	106	110	3.5	3.29
10/12/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1748	1500	1500	1500	1748	0	0
10/12/2023	THREE ACRE FARMS PLC	TAFL.N0000	2650	24	214	217	227.75	217	224.75	10.75	5.02
10/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	25358	30	44	43.1	44.9	43.1	44.9	0.9	2.05
10/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	172039	27	51.6	51.5	52	51.5	52	0.4	0.78
10/12/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	46.1	49.8	49.8	49.8	46.1	0	0
10/12/2023	UB FINANCE PLC	UBF.N0000	388216	46	0.8	0.8	0.9	0.8	0.8	0	0
10/12/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	7133	24	75.4	75.1	78	72	72.2	-3.2	-4.24
10/12/2023	UNION ASSURANCE PLC	UAL.N0000	50	4	39.5	36.1	40.1	36.1	39.5	0	0
10/12/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	30703	19	10.2	10.1	10.5	10.1	10.2	0	0
10/12/2023	UNITED MOTORS LANKA PLC	UML.N0000	892	5	76	73.3	73.3	70.1	70.6	-5.4	-7.11
10/12/2023	VALLIBEL FINANCE PLC	VFIN.N0000	23840	22	32.7	32.7	33	32.7	33	0.3	0.92
10/12/2023	VALLIBEL ONE PLC	VONE.N0000	403750	175	40.8	40.8	41	40.2	40.7	-0.1	-0.25
10/12/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	104624	64	6.8	6.7	6.8	6.7	6.8	0	0
10/12/2023	VIDULLANKA PLC	VLL.X0000	48	4	4.5	4.5	4.6	4.5	4.5	0	0
10/12/2023	VIDULLANKA PLC	VLL.N0000	312	2	6.3	6	6.3	6	6.2	-0.1	-1.59
10/12/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	27001	8	2.8	2.8	2.8	2.7	2.8	0	0
10/12/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	14260	49	73.2	73.5	74.5	73	73.1	-0.1	-0.14
10/12/2023	WINDFORCE PLC	WIND.N0000	15404	17	18.3	18.5	18.6	18.4	18.6	0.3	1.64

admin

administrator

Leave a Reply Cancel reply

TOP