MARKET STATISTICS AS OF OCT 12, 2022, 12:30:00 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 ELECTRICALS PLC | ABAN.N0000 | 10/13/2022 | 11 | 2 | 159 | 159 | 159 | 155.25 | 159 | 0 | 0 |
ABANS FINANCE PLC | AFSL.N0000 | 10/13/2022 | 86 | 6 | 21.3 | 21.4 | 21.4 | 21.2 | 21.3 | 0 | 0 |
ACCESS ENGINEERING PLC | AEL.N0000 | 10/13/2022 | 374728 | 118 | 10.7 | 10.7 | 11.1 | 10.4 | 10.8 | 0.1 | 0.93 |
ACL CABLES PLC | ACL.N0000 | 10/13/2022 | 2189045 | 1738 | 87.1 | 85 | 99.5 | 82 | 93.8 | 6.7 | 7.69 |
ACL PLASTICS PLC | APLA.N0000 | 10/13/2022 | 5240 | 90 | 487.5 | 465 | 529 | 465 | 500.5 | 13 | 2.67 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 10/13/2022 | 11018 | 16 | 5.6 | 5.7 | 6.1 | 5.7 | 6 | 0.4 | 7.14 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10/13/2022 | 75869 | 127 | 34.8 | 34.4 | 38.6 | 30.5 | 36.1 | 1.3 | 3.74 |
AGSTAR PLC | AGST.N0000 | 10/13/2022 | 1657838 | 266 | 15.7 | 15.4 | 15.8 | 14.5 | 15.4 | -0.3 | -1.91 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10/13/2022 | 188797 | 74 | 55.2 | 56 | 59.9 | 54.7 | 57.1 | 1.9 | 3.44 |
AITKEN SPENCE PLC | SPEN.N0000 | 10/13/2022 | 24551 | 35 | 127.5 | 122 | 131 | 117 | 129.25 | 1.75 | 1.37 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10/13/2022 | 19510 | 43 | 61 | 62.5 | 65.5 | 60.2 | 64.5 | 3.5 | 5.74 |
ALUMEX PLC | ALUM.N0000 | 10/13/2022 | 355333 | 106 | 8.5 | 8.4 | 9.1 | 8.2 | 8.8 | 0.3 | 3.53 |
AMANA BANK PLC | ABL.N0000 | 10/13/2022 | 451566 | 122 | 3.2 | 3.1 | 3.3 | 3 | 3.1 | -0.1 | -3.13 |
AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10/13/2022 | 6189 | 13 | 29 | 28 | 33.4 | 28 | 33.1 | 4.1 | 14.14 |
AMANA TAKAFUL PLC | ATL.N0000 | 10/13/2022 | 34819 | 22 | 11 | 10.8 | 11.9 | 10.2 | 11.8 | 0.8 | 7.27 |
AMBEON CAPITAL PLC | TAP.N0000 | 10/13/2022 | 1002667 | 578 | 10.2 | 9.8 | 11.1 | 9 | 10.6 | 0.4 | 3.92 |
AMBEON HOLDINGS PLC | GREG.N0000 | 10/13/2022 | 8025 | 32 | 43.1 | 41 | 45.5 | 41 | 43.6 | 0.5 | 1.16 |
ARPICO INSURANCE PLC | AINS.N0000 | 10/13/2022 | 3 | 1 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 0 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 10/13/2022 | 71221 | 15 | 6.8 | 6.7 | 7.2 | 6.5 | 6.9 | 0.1 | 1.47 |
ASIA CAPITAL PLC | ACAP.N0000 | 10/13/2022 | 65233 | 19 | 4.5 | 4.6 | 5.4 | 4.5 | 4.5 | 0 | 0 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10/13/2022 | 711440 | 106 | 4.9 | 4.9 | 5.3 | 4.8 | 5.2 | 0.3 | 6.12 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 10/13/2022 | 3235 | 9 | 38.5 | 36.6 | 41.9 | 36.5 | 39.2 | 0.7 | 1.82 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10/13/2022 | 678964 | 101 | 29.1 | 29 | 31.5 | 27.3 | 29.9 | 0.8 | 2.75 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10/13/2022 | 101760 | 74 | 12.3 | 12.5 | 14 | 12 | 12.9 | 0.6 | 4.88 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10/13/2022 | 2670 | 13 | 9 | 8.9 | 9.5 | 8.8 | 8.9 | -0.1 | -1.11 |
B P P L HOLDINGS PLC | BPPL.N0000 | 10/13/2022 | 41638 | 35 | 24 | 23.1 | 24 | 22.6 | 23.8 | -0.2 | -0.83 |
BAIRAHA FARMS PLC | BFL.N0000 | 10/13/2022 | 20252 | 67 | 200.25 | 204 | 209.75 | 200 | 205.75 | 5.5 | 2.75 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 10/13/2022 | 138831 | 113 | 105.5 | 105 | 109.75 | 102.5 | 105 | -0.5 | -0.47 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 10/13/2022 | 130 | 3 | 10.5 | 12 | 12 | 11.9 | 12 | 1.5 | 14.29 |
BERUWALA RESORTS PLC | BERU.N0000 | 10/13/2022 | 99298 | 27 | 1.4 | 1.3 | 1.4 | 1.3 | 1.4 | 0 | 0 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10/13/2022 | 127317 | 124 | 58.5 | 60 | 65 | 57.6 | 60.9 | 2.4 | 4.1 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 10/13/2022 | 12896 | 14 | 59.6 | 55 | 60.2 | 55 | 60 | 0.4 | 0.67 |
BROWN & COMPANY PLC | BRWN.N0000 | 10/13/2022 | 76635 | 202 | 130 | 128 | 139.25 | 124 | 132.75 | 2.75 | 2.12 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 10/13/2022 | 29802 | 23 | 13.2 | 13.2 | 13.5 | 12.5 | 13.4 | 0.2 | 1.52 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 10/13/2022 | 11503406 | 1022 | 6.1 | 6 | 6.4 | 5.9 | 6.2 | 0.1 | 1.64 |
BUKIT DARAH PLC | BUKI.N0000 | 10/13/2022 | 275 | 5 | 304 | 300 | 300 | 295 | 295.25 | -8.75 | -2.88 |
C I C HOLDINGS PLC | CIC.X0000 | 10/13/2022 | 663142 | 398 | 66.1 | 63 | 68 | 62.2 | 66.7 | 0.6 | 0.91 |
C I C HOLDINGS PLC | CIC.N0000 | 10/13/2022 | 566445 | 300 | 92.5 | 88 | 94 | 88 | 92.2 | -0.3 | -0.32 |
C M HOLDINGS PLC | COLO.N0000 | 10/13/2022 | 16020 | 39 | 76.9 | 75 | 75 | 69.5 | 70 | -6.9 | -8.97 |
C T HOLDINGS PLC | CTHR.N0000 | 10/13/2022 | 100 | 1 | 170 | 170 | 170 | 170 | 170 | 0 | 0 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10/13/2022 | 101 | 2 | 23.5 | 23.6 | 24.8 | 23.6 | 23.6 | 0.1 | 0.43 |
C. W. MACKIE PLC | CWM.N0000 | 10/13/2022 | 124622 | 88 | 82 | 80.1 | 85 | 75.1 | 84.5 | 2.5 | 3.05 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 10/13/2022 | 332754 | 107 | 17.7 | 17.4 | 18 | 17.1 | 17.7 | 0 | 0 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 10/13/2022 | 2926 | 14 | 210 | 205 | 219.75 | 201 | 202.5 | -7.5 | -3.57 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 10/13/2022 | 103 | 3 | 49.1 | 49.1 | 49.5 | 49.1 | 49.4 | 0.3 | 0.61 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 10/13/2022 | 153 | 3 | 265 | 265.25 | 265.25 | 262 | 264.75 | -0.25 | -0.09 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 10/13/2022 | 9796 | 18 | 64.7 | 64.6 | 64.7 | 64.6 | 64.6 | -0.1 | -0.15 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 10/13/2022 | 14390 | 62 | 70 | 70 | 74.5 | 70 | 74 | 4 | 5.71 |
CEYLINCO INSURANCE PLC | CINS.N0000 | 10/13/2022 | 7371 | 18 | 2000 | 2070 | 2100 | 1955 | 2095.5 | 95.5 | 4.78 |
CEYLINCO INSURANCE PLC | CINS.X0000 | 10/13/2022 | 493 | 6 | 933 | 930 | 998 | 930 | 930.25 | -2.75 | -0.29 |
CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 10/13/2022 | 10 | 2 | 800 | 800 | 800 | 800 | 800 | 0 | 0 |
CEYLON COLD STORES PLC | CCS.N0000 | 10/13/2022 | 43720 | 49 | 38.8 | 38.9 | 39 | 37.2 | 38 | -0.8 | -2.06 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10/13/2022 | 6708 | 24 | 82.8 | 84.1 | 90.4 | 83 | 86.5 | 3.7 | 4.47 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 10/13/2022 | 1477 | 18 | 70.1 | 69 | 76.9 | 67.5 | 71.6 | 1.5 | 2.14 |
CEYLON HOSPITALS PLC | CHL.X0000 | 10/13/2022 | 2525 | 4 | 109.25 | 109 | 110 | 109 | 109.25 | 0 | 0 |
CEYLON HOSPITALS PLC | CHL.N0000 | 10/13/2022 | 58 | 3 | 133 | 133 | 133 | 133 | 133 | 0 | 0 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10/13/2022 | 104514 | 63 | 18.9 | 18 | 20 | 17.2 | 19.3 | 0.4 | 2.12 |
CEYLON INVESTMENT PLC | CINV.N0000 | 10/13/2022 | 8502 | 17 | 32 | 32.5 | 34.3 | 31.8 | 33.5 | 1.5 | 4.69 |
CEYLON PRINTERS PLC | CPRT.N0000 | 10/13/2022 | 35 | 2 | 64.9 | 64.9 | 64.9 | 64.9 | 64.9 | 0 | 0 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 10/13/2022 | 98199 | 50 | 4.4 | 4.6 | 4.6 | 4.2 | 4.6 | 0.2 | 4.55 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10/13/2022 | 497 | 9 | 663 | 679.75 | 680 | 679 | 680 | 17 | 2.56 |
CHEMANEX PLC | CHMX.N0000 | 10/13/2022 | 22 | 2 | 84.2 | 83.7 | 83.7 | 83.3 | 84.2 | 0 | 0 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 10/13/2022 | 107747 | 205 | 102.5 | 101 | 103.25 | 97 | 103 | 0.5 | 0.49 |
CHRISSWORLD PLC | CWL.N0000 | 10/13/2022 | 570 | 3 | 13 | 12.5 | 13 | 12.5 | 13 | 0 | 0 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10/13/2022 | 1123 | 7 | 180 | 189.5 | 190 | 189.5 | 190 | 10 | 5.56 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10/13/2022 | 3066 | 14 | 57.7 | 60.4 | 60.5 | 57.4 | 57.7 | 0 | 0 |
CITRUS LEISURE PLC | REEF.N0000 | 10/13/2022 | 36421 | 56 | 6.6 | 6.5 | 6.8 | 6 | 6.4 | -0.2 | -3.03 |
Co-operative Insurance Company PLC | COOP.N0000 | 10/13/2022 | 357990 | 172 | 3.4 | 3.5 | 3.5 | 3.2 | 3.4 | 0 | 0 |
COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10/13/2022 | 30 | 1 | 850 | 750 | 750 | 750 | 850 | 0 | 0 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 10/13/2022 | 7806 | 13 | 63.9 | 63.9 | 69.5 | 62.5 | 63.7 | -0.2 | -0.31 |
COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 10/13/2022 | 95 | 8 | 66.4 | 57.7 | 58 | 57.5 | 66.4 | 0 | 0 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10/13/2022 | 750 | 1 | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 10/13/2022 | 53604 | 35 | 40.1 | 40.1 | 41.1 | 40.1 | 40.3 | 0.2 | 0.5 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 10/13/2022 | 448214 | 135 | 51.1 | 51.1 | 51.2 | 50.5 | 51 | -0.1 | -0.2 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10/13/2022 | 2292 | 28 | 28.9 | 28.9 | 29.5 | 27 | 28 | -0.9 | -3.11 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10/13/2022 | 150 | 1 | 99.5 | 98 | 98 | 98 | 98 | -1.5 | -1.51 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10/13/2022 | 917372 | 605 | 29.3 | 29.9 | 31.9 | 27 | 31.2 | 1.9 | 6.48 |
DFCC BANK PLC | DFCC.N0000 | 10/13/2022 | 43887 | 21 | 36.2 | 35 | 35.2 | 34.3 | 34.5 | -1.7 | -4.7 |
DIALOG AXIATA PLC | DIAL.N0000 | 10/13/2022 | 683557 | 219 | 8.2 | 8.4 | 8.4 | 7.9 | 8.1 | -0.1 | -1.22 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 10/13/2022 | 2347 | 38 | 602.25 | 610 | 645 | 585 | 617.25 | 15 | 2.49 |
DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10/13/2022 | 1673 | 51 | 1535.5 | 1350 | 1400 | 1350 | 1370 | -165.5 | -10.78 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 10/13/2022 | 594126 | 451 | 35.9 | 35.4 | 36.9 | 32.9 | 35.7 | -0.2 | -0.56 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 10/13/2022 | 19302 | 19 | 14.2 | 14 | 14.7 | 13.8 | 14.7 | 0.5 | 3.52 |
DOLPHIN HOTELS PLC | STAF.N0000 | 10/13/2022 | 42877 | 32 | 29 | 28 | 29.2 | 25.2 | 29.2 | 0.2 | 0.69 |
E - CHANNELLING PLC | ECL.N0000 | 10/13/2022 | 54185 | 74 | 8.7 | 8.5 | 8.8 | 7.4 | 8.6 | -0.1 | -1.15 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 10/13/2022 | 14495 | 24 | 22 | 21.3 | 22.5 | 20.4 | 21.4 | -0.6 | -2.73 |
E M L CONSULTANTS PLC | EML.N0000 | 10/13/2022 | 152995 | 79 | 4.3 | 4.3 | 4.8 | 4.2 | 4.5 | 0.2 | 4.65 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 10/13/2022 | 2229 | 2 | 6.5 | 6.6 | 6.6 | 6.4 | 6.6 | 0.1 | 1.54 |
EASTERN MERCHANTS PLC | EMER.N0000 | 10/13/2022 | 106870 | 56 | 10.4 | 10.5 | 11.1 | 10.1 | 10.7 | 0.3 | 2.88 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 10/13/2022 | 68098 | 73 | 18.7 | 18.1 | 19.3 | 18.1 | 19.1 | 0.4 | 2.14 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10/13/2022 | 5715 | 39 | 85 | 85 | 92.9 | 84.6 | 89.9 | 4.9 | 5.76 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 10/13/2022 | 1919581 | 315 | 14.3 | 13.9 | 14.7 | 13.8 | 14.2 | -0.1 | -0.7 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 10/13/2022 | 2596122 | 2545 | 145 | 140 | 164.5 | 135 | 155 | 10 | 6.9 |
EXTERMINATORS PLC | EXT.N0000 | 10/13/2022 | 22184 | 39 | 6.8 | 7.1 | 8 | 7 | 7.1 | 0.3 | 4.41 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10/13/2022 | 1003007 | 305 | 18.9 | 18.8 | 19.3 | 18 | 19.1 | 0.2 | 1.06 |
First Capital Treasuries PLC | FCT.N0000 | 10/13/2022 | 392490 | 188 | 18.9 | 18.2 | 19.4 | 17.8 | 19 | 0.1 | 0.53 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10/13/2022 | 80133 | 56 | 13.4 | 12.1 | 13.8 | 12 | 13.6 | 0.2 | 1.49 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10/13/2022 | 6873 | 12 | 21.4 | 21 | 22 | 21 | 22 | 0.6 | 2.8 |
GESTETNER OF CEYLON PLC | GEST.N0000 | 10/13/2022 | 626 | 1 | 53.7 | 53.6 | 53.6 | 53.6 | 53.6 | -0.1 | -0.19 |
GOOD HOPE PLC | GOOD.N0000 | 10/13/2022 | 20 | 1 | 1246.25 | 1203.5 | 1203.5 | 1203.5 | 1246.25 | 0 | 0 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10/13/2022 | 64973 | 74 | 59.7 | 57.5 | 73 | 57.5 | 69.3 | 9.6 | 16.08 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 10/13/2022 | 13383 | 55 | 78.5 | 79 | 81 | 78.3 | 78.7 | 0.2 | 0.25 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 10/13/2022 | 2764 | 18 | 70.9 | 71 | 71 | 70 | 70.2 | -0.7 | -0.99 |
HATTON PLANTATIONS PLC | HPL.N0000 | 10/13/2022 | 40542 | 97 | 33.4 | 33.4 | 36.9 | 32.5 | 35.7 | 2.3 | 6.89 |
HAYCARB PLC | HAYC.N0000 | 10/13/2022 | 46302 | 179 | 71.2 | 70 | 70 | 63 | 68.4 | -2.8 | -3.93 |
HAYLEYS FABRIC PLC | MGT.N0000 | 10/13/2022 | 488802 | 284 | 29.4 | 30 | 31 | 28.6 | 29.9 | 0.5 | 1.7 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 10/13/2022 | 18263 | 66 | 71.2 | 70.1 | 74 | 68.3 | 72.4 | 1.2 | 1.69 |
HAYLEYS LEISURE PLC | CONN.N0000 | 10/13/2022 | 8869 | 9 | 18.9 | 18.9 | 20.5 | 18.2 | 19.2 | 0.3 | 1.59 |
HAYLEYS PLC | HAYL.N0000 | 10/13/2022 | 464123 | 610 | 79.9 | 78 | 85.9 | 76.6 | 82.2 | 2.3 | 2.88 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 10/13/2022 | 108248 | 97 | 10.5 | 10.5 | 10.8 | 10.3 | 10.6 | 0.1 | 0.95 |
HEMAS HOLDINGS PLC | HHL.N0000 | 10/13/2022 | 35891 | 39 | 55 | 55 | 57 | 54.2 | 57 | 2 | 3.64 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10/13/2022 | 117029 | 49 | 5.3 | 5.2 | 5.8 | 4.9 | 5.1 | -0.2 | -3.77 |
HNB ASSURANCE PLC | HASU.N0000 | 10/13/2022 | 19599 | 33 | 36 | 36 | 36.5 | 35.5 | 36 | 0 | 0 |
HNB FINANCE PLC | HNBF.N0000 | 10/13/2022 | 251094 | 56 | 4.9 | 5 | 5.3 | 4.9 | 5.1 | 0.2 | 4.08 |
HNB FINANCE PLC | HNBF.X0000 | 10/13/2022 | 321 | 4 | 5.2 | 4.9 | 5.7 | 4.9 | 5 | -0.2 | -3.85 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 10/13/2022 | 148443 | 141 | 67.8 | 60 | 68 | 52.3 | 65.4 | -2.4 | -3.54 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 10/13/2022 | 15427 | 30 | 37.5 | 35.2 | 38 | 35.2 | 36.4 | -1.1 | -2.93 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 10/13/2022 | 66 | 5 | 26.9 | 28 | 28 | 24.8 | 26.9 | 0 | 0 |
hSenid Business Solutions PLC | HBS.N0000 | 10/13/2022 | 113935 | 81 | 19.6 | 19.6 | 19.8 | 19.2 | 19.5 | -0.1 | -0.51 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 10/13/2022 | 45482 | 33 | 30.4 | 30 | 31 | 29.5 | 30.4 | 0 | 0 |
HVA FOODS PLC | HVA.N0000 | 10/13/2022 | 2507 | 10 | 4.9 | 4.6 | 4.9 | 4.6 | 4.9 | 0 | 0 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 10/13/2022 | 1179540 | 44 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 10/13/2022 | 60129 | 12 | 21.6 | 20.5 | 20.5 | 20.5 | 20.5 | -1.1 | -5.09 |
JAT HOLDINGS PLC | JAT.N0000 | 10/13/2022 | 159667 | 71 | 13 | 13 | 13 | 12 | 12.6 | -0.4 | -3.08 |
JETWING SYMPHONY PLC | JETS.N0000 | 10/13/2022 | 366 | 6 | 13.5 | 13.5 | 13.5 | 13 | 13.1 | -0.4 | -2.96 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 10/13/2022 | 538024 | 260 | 128.5 | 129 | 129 | 127.5 | 128.5 | 0 | 0 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 10/13/2022 | 16677 | 22 | 16.5 | 16.7 | 16.7 | 15.6 | 16.1 | -0.4 | -2.42 |
JOHN KEELLS PLC | JKL.N0000 | 10/13/2022 | 94 | 2 | 70.1 | 65.5 | 73 | 65.5 | 70.1 | 0 | 0 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10/13/2022 | 81277 | 116 | 33.7 | 34 | 34 | 30.1 | 33.6 | -0.1 | -0.3 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 10/13/2022 | 2050 | 8 | 9.8 | 9.1 | 9.8 | 9.1 | 9.2 | -0.6 | -6.12 |
KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 10/13/2022 | 1431 | 8 | 173.25 | 191 | 200 | 191 | 198 | 24.75 | 14.29 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10/13/2022 | 18304 | 42 | 193.75 | 193.75 | 193.75 | 170 | 189.5 | -4.25 | -2.19 |
KELANI CABLES PLC | KCAB.N0000 | 10/13/2022 | 67326 | 493 | 328.25 | 290 | 344.5 | 277.5 | 331 | 2.75 | 0.84 |
KELANI TYRES PLC | TYRE.N0000 | 10/13/2022 | 56268 | 69 | 66 | 66 | 68 | 66 | 66.4 | 0.4 | 0.61 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 10/13/2022 | 123082 | 166 | 97.7 | 97.7 | 98 | 94 | 97.7 | 0 | 0 |
KELSEY DEVELOPMENTS PLC | KDL.N0000 | 10/13/2022 | 5 | 1 | 25.9 | 25.7 | 25.7 | 25.7 | 25.9 | 0 | 0 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 10/13/2022 | 992916 | 348 | 9.1 | 8.7 | 9.4 | 8.2 | 9 | -0.1 | -1.1 |
KOTMALE HOLDINGS PLC | LAMB.N0000 | 10/13/2022 | 3 | 2 | 401.25 | 450 | 450 | 450 | 401.25 | 0 | 0 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 10/13/2022 | 5118 | 43 | 470 | 470 | 492.75 | 470 | 485 | 15 | 3.19 |
L O L C HOLDINGS PLC | LOLC.N0000 | 10/13/2022 | 100167 | 724 | 392.5 | 380 | 420 | 365 | 401.75 | 9.25 | 2.36 |
L V L ENERGY FUND PLC | LVEF.N0000 | 10/13/2022 | 14166 | 8 | 7.1 | 7.1 | 7.1 | 7 | 7.1 | 0 | 0 |
LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 10/13/2022 | 7 | 1 | 208.25 | 200 | 200 | 200 | 208.25 | 0 | 0 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 10/13/2022 | 146348 | 88 | 19.2 | 19.2 | 21 | 17 | 19.4 | 0.2 | 1.04 |
LANKA CERAMIC PLC | CERA.N0000 | 10/13/2022 | 42 | 1 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0 | 0 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10/13/2022 | 141130 | 56 | 2.3 | 2.3 | 2.5 | 2.2 | 2.3 | 0 | 0 |
LANKA IOC PLC | LIOC.N0000 | 10/13/2022 | 2682281 | 1987 | 212 | 205 | 218 | 194 | 213.5 | 1.5 | 0.71 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10/13/2022 | 2031 | 19 | 145.25 | 147.75 | 153.75 | 143 | 147.75 | 2.5 | 1.72 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10/13/2022 | 94833 | 29 | 11.7 | 11.7 | 12 | 11.5 | 11.9 | 0.2 | 1.71 |
LANKA TILES PLC | TILE.N0000 | 10/13/2022 | 240149 | 154 | 54.4 | 54 | 60.5 | 51.5 | 57.2 | 2.8 | 5.15 |
LANKA VENTURES PLC | LVEN.N0000 | 10/13/2022 | 1001 | 2 | 40.6 | 39 | 40.9 | 39 | 39 | -1.6 | -3.94 |
LANKA WALLTILE PLC | LWL.N0000 | 10/13/2022 | 512534 | 283 | 64.6 | 62.1 | 72 | 60.1 | 68.5 | 3.9 | 6.04 |
LANKEM CEYLON PLC | LCEY.N0000 | 10/13/2022 | 17117 | 47 | 97.7 | 96 | 107.75 | 88.1 | 102.75 | 5.05 | 5.17 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 10/13/2022 | 905408 | 325 | 31.2 | 31 | 33.8 | 29 | 32.9 | 1.7 | 5.45 |
LAUGFS GAS PLC | LGL.N0000 | 10/13/2022 | 19824 | 26 | 18.8 | 19 | 20 | 18.5 | 20 | 1.2 | 6.38 |
LAUGFS GAS PLC | LGL.X0000 | 10/13/2022 | 28162 | 11 | 12.3 | 12 | 12.3 | 11 | 11.7 | -0.6 | -4.88 |
LAUGFS POWER PLC | LPL.X0000 | 10/13/2022 | 9425 | 8 | 8 | 7 | 8.1 | 7 | 7.2 | -0.8 | -10 |
LAUGFS POWER PLC | LPL.N0000 | 10/13/2022 | 17104 | 14 | 11.1 | 10.2 | 11.4 | 9.7 | 11.3 | 0.2 | 1.8 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 10/13/2022 | 562 | 6 | 16.6 | 16.5 | 17.5 | 16.5 | 17.3 | 0.7 | 4.22 |
LB FINANCE PLC | LFIN.N0000 | 10/13/2022 | 33250 | 105 | 40.1 | 42 | 42 | 39.6 | 40.1 | 0 | 0 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 10/13/2022 | 6 | 3 | 513.25 | 525 | 525 | 520 | 513.25 | 0 | 0 |
LOLC FINANCE PLC | LOFC.N0000 | 10/13/2022 | 5032452 | 843 | 7.1 | 7 | 7.4 | 6.8 | 7.1 | 0 | 0 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 10/13/2022 | 673581 | 69 | 7.2 | 7.3 | 8 | 7 | 7.9 | 0.7 | 9.72 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 10/13/2022 | 1979 | 9 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0 | 0 |
LUMINEX PLC | LUMX.N0000 | 10/13/2022 | 3548 | 15 | 7.3 | 7.2 | 7.2 | 7 | 7 | -0.3 | -4.11 |
MACKWOODS ENERGY PLC | MEL.N0000 | 10/13/2022 | 1802 | 5 | 2.3 | 2.3 | 2.4 | 2.3 | 2.3 | 0 | 0 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 10/13/2022 | 5427 | 11 | 15.3 | 14.6 | 15.6 | 14.5 | 15.2 | -0.1 | -0.65 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 10/13/2022 | 936 | 12 | 40 | 40.1 | 40.5 | 38 | 38.7 | -1.3 | -3.25 |
MAHAWELI REACH HOTELS PLC | MRH.N0000 | 10/13/2022 | 500 | 2 | 13 | 13 | 13 | 13 | 13 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10/13/2022 | 18425 | 14 | 43.4 | 41.2 | 45 | 41.2 | 43.2 | -0.2 | -0.46 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 10/13/2022 | 7080 | 23 | 67.6 | 67 | 70 | 60 | 69.6 | 2 | 2.96 |
MARAWILA RESORTS PLC | MARA.N0000 | 10/13/2022 | 296452 | 37 | 2.7 | 2.9 | 3 | 2.6 | 2.9 | 0.2 | 7.41 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 10/13/2022 | 33112 | 58 | 57 | 57 | 58.9 | 55 | 57.9 | 0.9 | 1.58 |
MELSTACORP PLC | MELS.N0000 | 10/13/2022 | 234621 | 222 | 47.4 | 47.4 | 48.5 | 43 | 46.7 | -0.7 | -1.48 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 10/13/2022 | 309 | 25 | 238.75 | 235.5 | 260 | 226 | 236.25 | -2.5 | -1.05 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 10/13/2022 | 49460 | 10 | 3.8 | 3.9 | 4.1 | 3.8 | 4 | 0.2 | 5.26 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10/13/2022 | 5481 | 8 | 3.2 | 3.2 | 3.4 | 3.2 | 3.2 | 0 | 0 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 10/13/2022 | 118059 | 24 | 1.3 | 1.2 | 1.4 | 1.2 | 1.3 | 0 | 0 |
MULTI FINANCE PLC | MFL.N0000 | 10/13/2022 | 5140 | 6 | 12 | 11.6 | 12.9 | 11.6 | 12 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 10/13/2022 | 2690 | 4 | 10.9 | 10.5 | 10.5 | 10.5 | 10.5 | -0.4 | -3.67 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10/13/2022 | 1540 | 36 | 371.75 | 372 | 397.5 | 350.75 | 380.5 | 8.75 | 2.35 |
NATION LANKA FINANCE PLC | CSF.N0000 | 10/13/2022 | 87487 | 13 | 0.6 | 0.5 | 0.6 | 0.5 | 0.6 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 10/13/2022 | 20032 | 34 | 38 | 38 | 38 | 37 | 37.4 | -0.6 | -1.58 |
NATIONS TRUST BANK PLC | NTB.X0000 | 10/13/2022 | 9 | 2 | 51 | 50 | 50 | 50 | 51 | 0 | 0 |
NATIONS TRUST BANK PLC | NTB.N0000 | 10/13/2022 | 63813 | 22 | 45.3 | 45.1 | 47 | 45.1 | 46.1 | 0.8 | 1.77 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 10/13/2022 | 101754 | 25 | 6.1 | 6 | 6.1 | 6 | 6.1 | 0 | 0 |
NESTLE LANKA PLC | NEST.N0000 | 10/13/2022 | 25 | 7 | 900 | 922.75 | 923 | 900 | 900 | 0 | 0 |
ODEL PLC | ODEL.N0000 | 10/13/2022 | 647 | 3 | 18 | 18 | 18 | 17.8 | 17.8 | -0.2 | -1.11 |
OFFICE EQUIPMENT PLC | OFEQ.N0000 | 10/13/2022 | 58 | 1 | 81.8 | 82 | 82 | 82 | 81.8 | 0 | 0 |
ON'ALLY HOLDINGS PLC | ONAL.N0000 | 10/13/2022 | 1519 | 3 | 30 | 28 | 28 | 26 | 26 | -4 | -13.33 |
ORIENT FINANCE PLC | BFN.N0000 | 10/13/2022 | 12 | 3 | 7.1 | 7.2 | 7.9 | 7.2 | 7.1 | 0 | 0 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10/13/2022 | 482399 | 106 | 14 | 13.9 | 14.8 | 13.5 | 13.6 | -0.4 | -2.86 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 10/13/2022 | 15435 | 45 | 65.3 | 59 | 66.9 | 54 | 63.9 | -1.4 | -2.14 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 10/13/2022 | 149494 | 39 | 10 | 10 | 10.8 | 10 | 10.5 | 0.5 | 5 |
PANASIAN POWER PLC | PAP.N0000 | 10/13/2022 | 211583 | 39 | 3.9 | 3.9 | 4.1 | 3.7 | 4 | 0.1 | 2.56 |
PARAGON CEYLON PLC | PARA.N0000 | 10/13/2022 | 977 | 35 | 46.7 | 44.1 | 58 | 44.1 | 56.1 | 9.4 | 20.13 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 10/13/2022 | 350 | 5 | 30.4 | 30 | 30 | 30 | 30 | -0.4 | -1.32 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 10/13/2022 | 14098 | 28 | 19.2 | 19.2 | 19.2 | 19 | 19.2 | 0 | 0 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 10/13/2022 | 154064 | 107 | 6 | 6 | 6.2 | 5.9 | 6 | 0 | 0 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 10/13/2022 | 160 | 2 | 5.2 | 5.1 | 5.1 | 4.9 | 4.9 | -0.3 | -5.77 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 10/13/2022 | 203304 | 40 | 12.5 | 12.5 | 13 | 12 | 13 | 0.5 | 4 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 10/13/2022 | 184287 | 109 | 6.1 | 6.1 | 6.5 | 6 | 6.3 | 0.2 | 3.28 |
PRINTCARE PLC | CARE.N0000 | 10/13/2022 | 54773 | 103 | 75.7 | 71.1 | 79 | 68 | 76.5 | 0.8 | 1.06 |
R I L PROPERTY PLC | RIL.N0000 | 10/13/2022 | 111335 | 43 | 6.3 | 6.1 | 6.5 | 6 | 6.3 | 0 | 0 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 10/13/2022 | 1104 | 9 | 27 | 25.1 | 29.8 | 25.1 | 27.3 | 0.3 | 1.11 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 10/13/2022 | 155398 | 80 | 6 | 6 | 6.5 | 5.7 | 6.3 | 0.3 | 5 |
RAMBODA FALLS PLC | RFL.N0000 | 10/13/2022 | 2050 | 2 | 25 | 24.4 | 25.7 | 24.4 | 25.7 | 0.7 | 2.8 |
REGNIS (LANKA) PLC | REG.N0000 | 10/13/2022 | 58 | 1 | 46.9 | 50 | 50 | 50 | 46.9 | 0 | 0 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 10/13/2022 | 1066713 | 391 | 6.6 | 6.5 | 6.8 | 6.1 | 6.7 | 0.1 | 1.52 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 10/13/2022 | 5745 | 27 | 375 | 370 | 389.5 | 360.25 | 386.75 | 11.75 | 3.13 |
RENUKA FOODS PLC | COCO.X0000 | 10/13/2022 | 3156 | 11 | 19.3 | 18.6 | 20.9 | 18.6 | 19.6 | 0.3 | 1.55 |
RENUKA FOODS PLC | COCO.N0000 | 10/13/2022 | 166364 | 111 | 28.4 | 26.5 | 30.9 | 26 | 30.1 | 1.7 | 5.99 |
RENUKA HOLDINGS PLC | RHL.N0000 | 10/13/2022 | 125895 | 45 | 15 | 15 | 15.9 | 15 | 15.3 | 0.3 | 2 |
RENUKA HOLDINGS PLC | RHL.X0000 | 10/13/2022 | 25000 | 8 | 12.2 | 13.5 | 14 | 13 | 13.3 | 1.1 | 9.02 |
RENUKA HOTELS PLC | RCH.N0000 | 10/13/2022 | 15070 | 13 | 69.1 | 68.6 | 75.1 | 68.5 | 70 | 0.9 | 1.3 |
RESUS ENERGY PLC | HPWR.N0000 | 10/13/2022 | 16159 | 29 | 12.7 | 12.6 | 13.8 | 12.6 | 13 | 0.3 | 2.36 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 10/13/2022 | 966063 | 263 | 24.7 | 24.2 | 26.4 | 22.5 | 25.3 | 0.6 | 2.43 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 10/13/2022 | 3003 | 77 | 692.5 | 693.25 | 695 | 650 | 671.25 | -21.25 | -3.07 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 10/13/2022 | 1319891 | 584 | 32.7 | 32.3 | 36.9 | 31 | 35 | 2.3 | 7.03 |
ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 10/13/2022 | 101 | 3 | 24 | 21.3 | 25 | 21.2 | 21.3 | -2.7 | -11.25 |
S M B LEASING PLC | SEMB.N0000 | 10/13/2022 | 2336148 | 75 | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 0 | 0 |
S M B LEASING PLC | SEMB.X0000 | 10/13/2022 | 1663287 | 27 | 0.2 | 0.3 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
SAMPATH BANK PLC | SAMP.N0000 | 10/13/2022 | 362127 | 253 | 38.8 | 38.4 | 38.5 | 36.1 | 36.7 | -2.1 | -5.41 |
SAMSON INTERNATIONAL PLC | SIL.N0000 | 10/13/2022 | 20 | 2 | 260.25 | 260 | 280 | 260 | 260.25 | 0 | 0 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10/13/2022 | 5275 | 21 | 25.2 | 25.2 | 25.5 | 23.3 | 23.6 | -1.6 | -6.35 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10/13/2022 | 3126 | 5 | 11.8 | 11.4 | 11.7 | 11.4 | 11.5 | -0.3 | -2.54 |
SATHOSA MOTORS PLC | SMOT.N0000 | 10/13/2022 | 1 | 1 | 175 | 175 | 175 | 175 | 175 | 0 | 0 |
SELINSING PLC | SELI.N0000 | 10/13/2022 | 8 | 3 | 696.25 | 600 | 600 | 600 | 696.25 | 0 | 0 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 10/13/2022 | 2631 | 7 | 5.3 | 5.3 | 5.5 | 5 | 5.1 | -0.2 | -3.77 |
SERENDIB HOTELS PLC | SHOT.X0000 | 10/13/2022 | 15500 | 15 | 11 | 11 | 11 | 10.8 | 10.8 | -0.2 | -1.82 |
SERENDIB HOTELS PLC | SHOT.N0000 | 10/13/2022 | 1558 | 10 | 17.9 | 18 | 18.4 | 17.6 | 18.4 | 0.5 | 2.79 |
SERENDIB LAND PLC | SLND.N0000 | 10/13/2022 | 15 | 2 | 1286.5 | 1276.5 | 1276.75 | 1276.5 | 1286.5 | 0 | 0 |
SEYLAN BANK PLC | SEYB.N0000 | 10/13/2022 | 75900 | 36 | 30.9 | 29.8 | 29.8 | 28 | 28 | -2.9 | -9.39 |
SEYLAN BANK PLC | SEYB.X0000 | 10/13/2022 | 44396 | 17 | 17.8 | 17 | 18.9 | 17 | 17.1 | -0.7 | -3.93 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 10/13/2022 | 1875 | 12 | 13.4 | 13.1 | 13.4 | 13.1 | 13.3 | -0.1 | -0.75 |
SHALIMAR (MALAY) PLC. | SHAL.N0000 | 10/13/2022 | 34 | 1 | 1317.75 | 1052 | 1052 | 1052 | 1317.75 | 0 | 0 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 10/13/2022 | 859198 | 150 | 8.7 | 8.7 | 8.7 | 7.4 | 8.3 | -0.4 | -4.6 |
SIERRA CABLES PLC | SIRA.N0000 | 10/13/2022 | 414305 | 103 | 12.3 | 12.1 | 13 | 11.8 | 12.9 | 0.6 | 4.88 |
SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 10/13/2022 | 1 | 1 | 60.2 | 62 | 62 | 62 | 60.2 | 0 | 0 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 10/13/2022 | 337496 | 66 | 9.1 | 9 | 9.5 | 8.9 | 9.3 | 0.2 | 2.2 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 10/13/2022 | 123511 | 28 | 10.9 | 10.9 | 11.4 | 10.8 | 10.8 | -0.1 | -0.92 |
SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 10/13/2022 | 110 | 3 | 33.6 | 33.6 | 35.9 | 33.6 | 33.8 | 0.2 | 0.6 |
SINGHE HOSPITALS PLC | SINH.N0000 | 10/13/2022 | 137084 | 13 | 2.7 | 2.8 | 2.9 | 2.7 | 2.9 | 0.2 | 7.41 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 10/13/2022 | 883710 | 201 | 6 | 6 | 6.4 | 5.6 | 6.2 | 0.2 | 3.33 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 10/13/2022 | 15221 | 20 | 9.6 | 9.6 | 9.6 | 8.8 | 9 | -0.6 | -6.25 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10/13/2022 | 193416 | 63 | 21.1 | 21.1 | 22 | 20 | 21.2 | 0.1 | 0.47 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 10/13/2022 | 302556 | 436 | 56.2 | 50 | 59.6 | 49 | 57.7 | 1.5 | 2.67 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 10/13/2022 | 170443 | 102 | 49.9 | 50.4 | 52 | 48 | 50.6 | 0.7 | 1.4 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 10/13/2022 | 606484 | 224 | 37.4 | 39.5 | 41.9 | 36 | 39.9 | 2.5 | 6.68 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 10/13/2022 | 54350 | 62 | 18.9 | 19.2 | 21 | 18.1 | 19.8 | 0.9 | 4.76 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 10/13/2022 | 533 | 5 | 16.3 | 16.4 | 16.9 | 16.4 | 16.4 | 0.1 | 0.61 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 10/13/2022 | 37609 | 87 | 92 | 92 | 92 | 89 | 90.8 | -1.2 | -1.3 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 10/13/2022 | 4143 | 14 | 77 | 75 | 81.4 | 75 | 76.2 | -0.8 | -1.04 |
TEEJAY LANKA PLC | TJL.N0000 | 10/13/2022 | 32036 | 73 | 34.6 | 35.8 | 35.9 | 34.3 | 35.7 | 1.1 | 3.18 |
TESS AGRO PLC | TESS.X0000 | 10/13/2022 | 52726 | 10 | 1.2 | 1.1 | 1.1 | 1 | 1 | -0.2 | -16.67 |
TESS AGRO PLC | TESS.N0000 | 10/13/2022 | 34608 | 19 | 1.5 | 1.5 | 1.6 | 1.4 | 1.5 | 0 | 0 |
THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 10/13/2022 | 140 | 3 | 37.5 | 32.1 | 36.5 | 32 | 32.4 | -5.1 | -13.6 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10/13/2022 | 847241 | 240 | 23.7 | 23.4 | 27.2 | 23.4 | 26 | 2.3 | 9.7 |
THE FORTRESS RESORTS PLC | RHTL.N0000 | 10/13/2022 | 17925 | 23 | 17 | 15 | 18 | 13.2 | 17.1 | 0.1 | 0.59 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10/13/2022 | 20992 | 35 | 7.5 | 7.5 | 7.8 | 7.4 | 7.5 | 0 | 0 |
THE KINGSBURY PLC | SERV.N0000 | 10/13/2022 | 13192 | 33 | 8.7 | 8.8 | 8.9 | 8.4 | 8.7 | 0 | 0 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10/13/2022 | 136131 | 76 | 88.6 | 88.1 | 92 | 86 | 89.7 | 1.1 | 1.24 |
THREE ACRE FARMS PLC | TAFL.N0000 | 10/13/2022 | 9451 | 24 | 148.5 | 148 | 151.75 | 147.25 | 150 | 1.5 | 1.01 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10/13/2022 | 81210 | 74 | 34.8 | 34 | 36 | 29 | 34.9 | 0.1 | 0.29 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 10/13/2022 | 476988 | 70 | 26.9 | 26 | 28.5 | 24.6 | 27.7 | 0.8 | 2.97 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 10/13/2022 | 12072 | 53 | 130.25 | 130 | 145 | 128 | 138.25 | 8 | 6.14 |
UNION ASSURANCE PLC | UAL.N0000 | 10/13/2022 | 2045 | 8 | 26.7 | 26.6 | 27 | 26.6 | 26.8 | 0.1 | 0.37 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 10/13/2022 | 518950 | 43 | 7.8 | 7.8 | 8.3 | 7.6 | 7.7 | -0.1 | -1.28 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 10/13/2022 | 18104 | 11 | 6.5 | 6.6 | 6.6 | 6.4 | 6.4 | -0.1 | -1.54 |
UNITED MOTORS LANKA PLC | UML.N0000 | 10/13/2022 | 1215 | 5 | 58 | 63 | 63 | 61.9 | 61.9 | 3.9 | 6.72 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 10/13/2022 | 183142 | 44 | 23.8 | 24.2 | 25.3 | 23.3 | 24.7 | 0.9 | 3.78 |
VALLIBEL ONE PLC | VONE.N0000 | 10/13/2022 | 94663 | 198 | 38.9 | 38.5 | 42.7 | 37 | 41.6 | 2.7 | 6.94 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 10/13/2022 | 191831 | 63 | 6.9 | 6.9 | 7 | 6.8 | 6.8 | -0.1 | -1.45 |
VIDULLANKA PLC | VLL.X0000 | 10/13/2022 | 2010 | 3 | 4.4 | 4.7 | 4.7 | 4.7 | 4.7 | 0.3 | 6.82 |
VIDULLANKA PLC | VLL.N0000 | 10/13/2022 | 52723 | 19 | 6.6 | 6.9 | 7 | 6.9 | 6.9 | 0.3 | 4.55 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10/13/2022 | 492914 | 61 | 2.6 | 2.6 | 2.8 | 2.6 | 2.7 | 0.1 | 3.85 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 10/13/2022 | 136298 | 177 | 75.3 | 74 | 78.5 | 70 | 77.3 | 2 | 2.66 |
WINDFORCE PLC | WIND.N0000 | 10/13/2022 | 37925 | 63 | 16.5 | 16.2 | 16.5 | 16 | 16.4 | -0.1 | -0.61 |