AS OF SEP 12, 2022, 12:18:00 AM
| Company Name | Symbol | Date | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 9/12/2022 | 235 | 6 | 183 | 173 | 182.5 | 173 | 180.25 | -2.75 | -1.5 |
| ABANS FINANCE PLC | AFSL.N0000 | 9/12/2022 | 109 | 15 | 22.9 | 24 | 24 | 22.8 | 22.9 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/12/2022 | 3535198 | 878 | 12.3 | 12.4 | 14.6 | 12.4 | 14.1 | 1.8 | 14.63 |
| ACL CABLES PLC | ACL.N0000 | 9/12/2022 | 2577513 | 1619 | 77.1 | 80 | 84 | 79.2 | 82.1 | 5 | 6.49 |
| ACL PLASTICS PLC | APLA.N0000 | 9/12/2022 | 10940 | 171 | 460 | 480 | 524 | 480 | 518 | 58 | 12.61 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/12/2022 | 378904 | 62 | 7.1 | 7.3 | 7.3 | 7 | 7 | -0.1 | -1.41 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/12/2022 | 213416 | 223 | 44.2 | 44 | 45 | 43.1 | 43.8 | -0.4 | -0.9 |
| AGSTAR PLC | AGST.N0000 | 9/12/2022 | 4065736 | 535 | 18.2 | 19 | 19.1 | 18.4 | 18.7 | 0.5 | 2.75 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/12/2022 | 56994 | 55 | 59.7 | 59.7 | 60.5 | 59 | 59.3 | -0.4 | -0.67 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/12/2022 | 115651 | 40 | 142.75 | 143.5 | 145 | 140.25 | 143 | 0.25 | 0.18 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/12/2022 | 36687 | 101 | 85 | 85.9 | 87 | 83.1 | 86.4 | 1.4 | 1.65 |
| ALUMEX PLC | ALUM.N0000 | 9/12/2022 | 3335825 | 431 | 9.1 | 9.5 | 10 | 9.5 | 9.8 | 0.7 | 7.69 |
| AMANA BANK PLC | ABL.N0000 | 9/12/2022 | 2759364 | 276 | 2.8 | 2.9 | 3.2 | 2.8 | 3 | 0.2 | 7.14 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/12/2022 | 1082 | 9 | 29 | 30 | 30 | 29.5 | 29.5 | 0.5 | 1.72 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/12/2022 | 2650 | 23 | 11.4 | 11.5 | 11.5 | 11 | 11.2 | -0.2 | -1.75 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/12/2022 | 60852 | 33 | 12 | 12 | 12.2 | 11.9 | 12.1 | 0.1 | 0.83 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/12/2022 | 17398 | 11 | 39.4 | 38.8 | 40 | 38.8 | 39 | -0.4 | -1.02 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/12/2022 | 25725 | 17 | 21 | 19.3 | 20.5 | 19.3 | 19.5 | -1.5 | -7.14 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/12/2022 | 100536 | 7 | 5.9 | 5.9 | 5.9 | 5.8 | 5.9 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/12/2022 | 39765 | 22 | 5.8 | 5.8 | 5.9 | 5.6 | 5.8 | 0 | 0 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/12/2022 | 2531599 | 167 | 4.1 | 4.2 | 4.4 | 4.1 | 4.3 | 0.2 | 4.88 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/12/2022 | 112416 | 20 | 42.1 | 43 | 44.9 | 42 | 42 | -0.1 | -0.24 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/12/2022 | 33877 | 25 | 28.8 | 29.5 | 30 | 29.4 | 30 | 1.2 | 4.17 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/12/2022 | 33745 | 30 | 15 | 15 | 15.1 | 14.6 | 14.9 | -0.1 | -0.67 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/12/2022 | 8381 | 8 | 8.9 | 9.1 | 9.2 | 8.7 | 9 | 0.1 | 1.12 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/12/2022 | 119504 | 43 | 29.9 | 30 | 30 | 29.6 | 29.9 | 0 | 0 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/12/2022 | 23511 | 121 | 231.25 | 235 | 237.5 | 230 | 233.75 | 2.5 | 1.08 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/12/2022 | 461657 | 415 | 126.25 | 125 | 139 | 125 | 131.5 | 5.25 | 4.16 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/12/2022 | 685 | 12 | 12 | 12.5 | 12.8 | 11.5 | 12 | 0 | 0 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/12/2022 | 47628 | 26 | 1.3 | 1.4 | 1.4 | 1.3 | 1.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/12/2022 | 44803 | 78 | 74.9 | 74 | 75.5 | 73.5 | 74.7 | -0.2 | -0.27 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/12/2022 | 54003 | 50 | 69 | 68 | 69.2 | 67 | 68.6 | -0.4 | -0.58 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/12/2022 | 113895 | 291 | 165.75 | 169 | 170 | 142.5 | 163.75 | -2 | -1.21 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/12/2022 | 35340 | 16 | 11.8 | 11.9 | 12 | 11.7 | 11.9 | 0.1 | 0.85 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/12/2022 | 12453467 | 1182 | 8 | 8 | 8.1 | 7.8 | 7.9 | -0.1 | -1.25 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/12/2022 | 64219 | 23 | 310.75 | 308 | 314.25 | 308 | 312.5 | 1.75 | 0.56 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/12/2022 | 2322386 | 558 | 84.9 | 86 | 92.4 | 86 | 91.2 | 6.3 | 7.42 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/12/2022 | 2945981 | 838 | 63.7 | 65.5 | 70 | 65.5 | 69.5 | 5.8 | 9.11 |
| C M HOLDINGS PLC | COLO.N0000 | 9/12/2022 | 1882 | 19 | 76.8 | 83.4 | 86.9 | 77 | 79.4 | 2.6 | 3.39 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/12/2022 | 61440 | 8 | 172 | 172 | 172 | 170 | 172 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/12/2022 | 3865 | 12 | 23.7 | 25.3 | 25.7 | 25.3 | 25.5 | 1.8 | 7.59 |
| C. W. MACKIE PLC | CWM.N0000 | 9/12/2022 | 63331 | 118 | 85.8 | 86 | 86 | 81.4 | 83 | -2.8 | -3.26 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/12/2022 | 29006 | 23 | 14.1 | 13.8 | 14.5 | 13.7 | 14 | -0.1 | -0.71 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/12/2022 | 2670 | 12 | 213 | 210 | 220 | 210 | 216.5 | 3.5 | 1.64 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/12/2022 | 34118 | 26 | 45 | 46 | 46 | 44.5 | 44.9 | -0.1 | -0.22 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 9/12/2022 | 1184 | 8 | 289.75 | 290 | 299 | 290 | 291.25 | 1.5 | 0.52 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/12/2022 | 115527 | 57 | 67.2 | 68 | 71.9 | 68 | 69.2 | 2 | 2.98 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/12/2022 | 362212 | 520 | 92.4 | 103 | 107 | 99.9 | 103.25 | 10.85 | 11.74 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 9/12/2022 | 1658 | 10 | 939.5 | 939.5 | 940 | 939.5 | 939.5 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/12/2022 | 141321 | 162 | 45.4 | 46 | 46.2 | 42.8 | 44.2 | -1.2 | -2.64 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/12/2022 | 53804 | 83 | 109.5 | 110 | 112 | 106 | 106.25 | -3.25 | -2.97 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/12/2022 | 150024 | 31 | 69.3 | 68.8 | 70.9 | 68 | 70 | 0.7 | 1.01 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/12/2022 | 2156 | 9 | 134.25 | 140 | 140 | 131 | 131.25 | -3 | -2.23 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/12/2022 | 2537396 | 600 | 18.2 | 19.4 | 21.7 | 19.2 | 20.7 | 2.5 | 13.74 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/12/2022 | 33809 | 21 | 30.7 | 31.8 | 32 | 31.8 | 32 | 1.3 | 4.23 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/12/2022 | 1063596 | 70 | 5 | 5 | 5.2 | 4.9 | 5 | 0 | 0 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/12/2022 | 6082 | 23 | 640 | 638.75 | 658.25 | 638.75 | 650.25 | 10.25 | 1.6 |
| CHEMANEX PLC | CHMX.N0000 | 9/12/2022 | 10620 | 25 | 91.4 | 93.9 | 94.9 | 91.4 | 94.1 | 2.7 | 2.95 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/12/2022 | 177075 | 243 | 108.25 | 109 | 110 | 108 | 108.5 | 0.25 | 0.23 |
| CHRISSWORLD PLC | CWL.N0000 | 9/12/2022 | 40550 | 29 | 14.5 | 14.5 | 14.9 | 14.4 | 14.5 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9/12/2022 | 121 | 6 | 186 | 188.75 | 188.75 | 186 | 186 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/12/2022 | 28795 | 37 | 65.8 | 65.1 | 65.1 | 64.6 | 64.6 | -1.2 | -1.82 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/12/2022 | 19540 | 28 | 7.1 | 7.2 | 7.2 | 6.8 | 7 | -0.1 | -1.41 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/12/2022 | 11475 | 13 | 69.3 | 68.6 | 68.6 | 67.9 | 68 | -1.3 | -1.88 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/12/2022 | 4225 | 17 | 66.1 | 63 | 69.5 | 63 | 69.4 | 3.3 | 4.99 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/12/2022 | 72 | 4 | 112 | 113 | 116 | 112 | 112 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/12/2022 | 24979 | 62 | 20.6 | 20.9 | 21.7 | 20 | 20.8 | 0.2 | 0.97 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/12/2022 | 26318 | 72 | 40.2 | 41.1 | 41.4 | 39.8 | 40 | -0.2 | -0.5 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/12/2022 | 177207 | 81 | 52 | 52.5 | 52.9 | 52 | 52.5 | 0.5 | 0.96 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/12/2022 | 128159 | 117 | 33.5 | 32.5 | 32.5 | 30.7 | 31.4 | -2.1 | -6.27 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/12/2022 | 225 | 22 | 110 | 114 | 118.5 | 101 | 105 | -5 | -4.55 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 9/12/2022 | 2773 | 9 | 1150 | 1150 | 1150 | 1150 | 1150 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/12/2022 | 318795 | 144 | 19.5 | 19.8 | 20.3 | 19.5 | 19.6 | 0.1 | 0.51 |
| DFCC BANK PLC | DFCC.N0000 | 9/12/2022 | 8980 | 27 | 34 | 34 | 34 | 33.5 | 33.6 | -0.4 | -1.18 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/12/2022 | 773751 | 153 | 8.8 | 8.9 | 8.9 | 8.6 | 8.7 | -0.1 | -1.14 |
| DIALOG FINANCE PLC | CALF.N0000 | 9/12/2022 | 56 | 5 | 65 | 63.1 | 66 | 63.1 | 65 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/12/2022 | 7185 | 113 | 475.75 | 495 | 589 | 485 | 533.25 | 57.5 | 12.09 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/12/2022 | 1043 | 20 | 1322.5 | 1399.5 | 1430 | 1351 | 1406 | 83.5 | 6.31 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/12/2022 | 670006 | 384 | 42.6 | 44 | 44.5 | 43 | 43.2 | 0.6 | 1.41 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/12/2022 | 16989 | 32 | 16 | 15.7 | 16 | 15.5 | 15.5 | -0.5 | -3.13 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/12/2022 | 197780 | 18 | 32.1 | 34.8 | 36.1 | 32.5 | 32.5 | 0.4 | 1.25 |
| E - CHANNELLING PLC | ECL.N0000 | 9/12/2022 | 22993 | 39 | 10.8 | 11.5 | 11.5 | 10.7 | 10.8 | 0 | 0 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/12/2022 | 8990 | 35 | 23.9 | 24.8 | 24.9 | 23.8 | 24.3 | 0.4 | 1.67 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/12/2022 | 594595 | 128 | 5.2 | 5.3 | 5.4 | 5.2 | 5.3 | 0.1 | 1.92 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/12/2022 | 15720 | 18 | 7.6 | 7.9 | 7.9 | 7.5 | 7.8 | 0.2 | 2.63 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/12/2022 | 114543 | 122 | 11.9 | 12 | 12.4 | 11.9 | 12.1 | 0.2 | 1.68 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/12/2022 | 247990 | 129 | 21.7 | 21.9 | 21.9 | 21 | 21.2 | -0.5 | -2.3 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/12/2022 | 68404 | 108 | 106.75 | 107 | 108 | 104.5 | 106.75 | 0 | 0 |
| EQUITY TWO PLC | ETWO.N0000 | 9/12/2022 | 5 | 2 | 39 | 42.6 | 42.6 | 42.5 | 39 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/12/2022 | 20444298 | 816 | 16.8 | 17 | 18 | 16 | 17.3 | 0.5 | 2.98 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/12/2022 | 1583068 | 1748 | 237.5 | 239 | 239 | 228 | 230 | -7.5 | -3.16 |
| EXTERMINATORS PLC | EXT.N0000 | 9/12/2022 | 112327 | 35 | 6.8 | 6.9 | 7.3 | 6.8 | 7.1 | 0.3 | 4.41 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/12/2022 | 181208 | 31 | 10.7 | 10.7 | 11 | 10.7 | 11 | 0.3 | 2.8 |
| First Capital Treasuries PLC | FCT.N0000 | 9/12/2022 | 281506 | 32 | 14 | 14 | 14.2 | 13.7 | 14 | 0 | 0 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/12/2022 | 235525 | 89 | 15.4 | 15.6 | 15.8 | 15 | 15.5 | 0.1 | 0.65 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/12/2022 | 19129 | 15 | 19.4 | 20.4 | 20.4 | 19.4 | 19.5 | 0.1 | 0.52 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/12/2022 | 987 | 13 | 56.9 | 57.9 | 57.9 | 53.5 | 53.7 | -3.2 | -5.62 |
| GOOD HOPE PLC | GOOD.N0000 | 9/12/2022 | 1 | 1 | 1560 | 1202.25 | 1202.25 | 1202.25 | 1560 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/12/2022 | 5685 | 25 | 59.1 | 60 | 61.5 | 58.6 | 59.9 | 0.8 | 1.35 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/12/2022 | 56764 | 61 | 79.8 | 79.9 | 80.5 | 79 | 80.2 | 0.4 | 0.5 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/12/2022 | 14360 | 43 | 70 | 72 | 72 | 70 | 70.3 | 0.3 | 0.43 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/12/2022 | 65955 | 103 | 40.1 | 40.1 | 40.1 | 37 | 38.4 | -1.7 | -4.24 |
| HAYCARB PLC | HAYC.N0000 | 9/12/2022 | 126625 | 63 | 75.8 | 75.5 | 76 | 75 | 75.5 | -0.3 | -0.4 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/12/2022 | 1210779 | 217 | 36.9 | 37.5 | 38 | 37 | 37.2 | 0.3 | 0.81 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/12/2022 | 11255 | 29 | 79.8 | 78.1 | 82 | 78 | 80 | 0.2 | 0.25 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 9/12/2022 | 7432 | 14 | 22.3 | 22.9 | 22.9 | 22.2 | 22.2 | -0.1 | -0.45 |
| HAYLEYS PLC | HAYL.N0000 | 9/12/2022 | 383447 | 472 | 102.75 | 104.5 | 106 | 104.25 | 105.25 | 2.5 | 2.43 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/12/2022 | 2369183 | 222 | 12.3 | 12.5 | 13.2 | 12.3 | 12.9 | 0.6 | 4.88 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/12/2022 | 49687 | 91 | 62.8 | 62 | 63 | 61 | 61.5 | -1.3 | -2.07 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/12/2022 | 441667 | 48 | 5.6 | 5.7 | 6 | 5.6 | 5.8 | 0.2 | 3.57 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/12/2022 | 32003 | 22 | 39.5 | 40 | 40 | 39.1 | 39.6 | 0.1 | 0.25 |
| HNB FINANCE PLC | HNBF.X0000 | 9/12/2022 | 11281 | 26 | 6 | 6 | 6 | 5.6 | 5.7 | -0.3 | -5 |
| HNB FINANCE PLC | HNBF.N0000 | 9/12/2022 | 103211 | 48 | 6 | 6 | 6.3 | 5.9 | 5.9 | -0.1 | -1.67 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/12/2022 | 174085 | 132 | 64 | 65.1 | 65.5 | 63.1 | 64.6 | 0.6 | 0.94 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/12/2022 | 22241 | 84 | 42.7 | 42.7 | 45.7 | 42.5 | 44.1 | 1.4 | 3.28 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/12/2022 | 2043 | 8 | 24.6 | 25.3 | 25.3 | 24 | 24.2 | -0.4 | -1.63 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/12/2022 | 750182 | 128 | 21.1 | 20.9 | 21.1 | 20.9 | 21 | -0.1 | -0.47 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/12/2022 | 148473 | 83 | 31.2 | 32 | 32.6 | 31 | 31.2 | 0 | 0 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/12/2022 | 350 | 12 | 754.5 | 755 | 780 | 750 | 759.25 | 4.75 | 0.63 |
| HVA FOODS PLC | HVA.N0000 | 9/12/2022 | 159129 | 126 | 6.4 | 6.6 | 6.9 | 6.3 | 6.4 | 0 | 0 |
| INDO-MALAY PLC | INDO.N0000 | 9/12/2022 | 3 | 1 | 1326.5 | 1300 | 1300 | 1300 | 1326.5 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/12/2022 | 9753646 | 102 | 0.5 | 0.4 | 0.5 | 0.4 | 0.4 | -0.1 | -20 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/12/2022 | 1012 | 11 | 21.9 | 21.9 | 22 | 21.9 | 21.9 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/12/2022 | 362995 | 150 | 16 | 16 | 16.3 | 15.6 | 15.9 | -0.1 | -0.63 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/12/2022 | 67793 | 17 | 15 | 15.2 | 16.2 | 15 | 16 | 1 | 6.67 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/12/2022 | 1090567 | 283 | 130.5 | 132.5 | 135 | 132 | 132.5 | 2 | 1.53 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/12/2022 | 73959 | 35 | 16.5 | 16.5 | 16.6 | 16 | 16.1 | -0.4 | -2.42 |
| JOHN KEELLS PLC | JKL.N0000 | 9/12/2022 | 423 | 7 | 71.9 | 71.2 | 71.4 | 71.2 | 71.3 | -0.6 | -0.83 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/12/2022 | 162936 | 125 | 37.6 | 38.6 | 38.6 | 37 | 37.2 | -0.4 | -1.06 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/12/2022 | 21609 | 23 | 10.2 | 10.2 | 10.8 | 10.2 | 10.4 | 0.2 | 1.96 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/12/2022 | 1015 | 3 | 179 | 180 | 180 | 179 | 179 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/12/2022 | 4910 | 32 | 235 | 234 | 238 | 232 | 233.5 | -1.5 | -0.64 |
| KELANI CABLES PLC | KCAB.N0000 | 9/12/2022 | 206951 | 868 | 296.5 | 319 | 370.5 | 319 | 370 | 73.5 | 24.79 |
| KELANI TYRES PLC | TYRE.N0000 | 9/12/2022 | 40163 | 99 | 65.4 | 65.5 | 65.5 | 64.3 | 64.9 | -0.5 | -0.76 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/12/2022 | 417270 | 404 | 118.25 | 121 | 124 | 116.25 | 121.25 | 3 | 2.54 |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 9/12/2022 | 4 | 1 | 25.9 | 30 | 30 | 30 | 25.9 | 0 | 0 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/12/2022 | 8778185 | 1179 | 11.9 | 12 | 12.9 | 11.7 | 12.5 | 0.6 | 5.04 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9/12/2022 | 3 | 1 | 401.25 | 410 | 410 | 410 | 401.25 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/12/2022 | 19274 | 266 | 400.75 | 422 | 440 | 400 | 429 | 28.25 | 7.05 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/12/2022 | 88304 | 521 | 580.25 | 590 | 595 | 560 | 564.5 | -15.75 | -2.71 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/12/2022 | 32520 | 19 | 8.2 | 8.3 | 8.3 | 8.1 | 8.1 | -0.1 | -1.22 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 9/12/2022 | 9 | 7 | 215 | 238 | 238 | 200.25 | 215 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/12/2022 | 287721 | 176 | 23 | 22.7 | 23.4 | 22.2 | 22.9 | -0.1 | -0.43 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 9/12/2022 | 3 | 1 | 576.25 | 653 | 653 | 653 | 576.25 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 9/12/2022 | 335 | 8 | 120.5 | 121.5 | 128 | 120 | 121.75 | 1.25 | 1.04 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/12/2022 | 452673 | 57 | 2.3 | 2.4 | 2.4 | 2.2 | 2.3 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 9/12/2022 | 2972712 | 1606 | 234.75 | 242 | 251 | 242 | 248.75 | 14 | 5.96 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/12/2022 | 12057 | 34 | 169.75 | 173 | 173 | 169 | 170 | 0.25 | 0.15 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/12/2022 | 22042 | 37 | 14.9 | 15 | 15 | 14.2 | 14.9 | 0 | 0 |
| LANKA TILES PLC | TILE.N0000 | 9/12/2022 | 543659 | 490 | 54.9 | 59.9 | 62.9 | 59.6 | 60 | 5.1 | 9.29 |
| LANKA VENTURES PLC | LVEN.N0000 | 9/12/2022 | 192 | 9 | 41.1 | 41.1 | 41.1 | 41 | 41.1 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/12/2022 | 852756 | 743 | 65.7 | 70 | 73 | 70 | 71.2 | 5.5 | 8.37 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/12/2022 | 28488 | 30 | 83.4 | 84 | 87 | 81 | 82.1 | -1.3 | -1.56 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/12/2022 | 2208177 | 361 | 31.7 | 31.5 | 32.7 | 31 | 32.1 | 0.4 | 1.26 |
| LAUGFS GAS PLC | LGL.N0000 | 9/12/2022 | 19918 | 25 | 19.8 | 20.7 | 20.7 | 19.1 | 19.2 | -0.6 | -3.03 |
| LAUGFS GAS PLC | LGL.X0000 | 9/12/2022 | 1299 | 8 | 11.8 | 11.8 | 12 | 11.7 | 11.8 | 0 | 0 |
| LAUGFS POWER PLC | LPL.X0000 | 9/12/2022 | 7200 | 18 | 7.8 | 7.4 | 8 | 7.4 | 8 | 0.2 | 2.56 |
| LAUGFS POWER PLC | LPL.N0000 | 9/12/2022 | 91579 | 20 | 9.7 | 10 | 10.5 | 10 | 10.1 | 0.4 | 4.12 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/12/2022 | 18328 | 62 | 17.9 | 18 | 18 | 17.4 | 17.5 | -0.4 | -2.23 |
| LB FINANCE PLC | LFIN.N0000 | 9/12/2022 | 34334 | 85 | 43.5 | 43.6 | 45.5 | 43.1 | 44.8 | 1.3 | 2.99 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 9/12/2022 | 38 | 5 | 528.25 | 517 | 530 | 515 | 528.25 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/12/2022 | 7412479 | 1011 | 9.6 | 9.8 | 10 | 9.5 | 9.6 | 0 | 0 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/12/2022 | 626049 | 125 | 9.3 | 9.6 | 9.6 | 9.1 | 9.3 | 0 | 0 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/12/2022 | 282 | 4 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 0 |
| LUMINEX PLC | LUMX.N0000 | 9/12/2022 | 7493 | 14 | 8.2 | 8.1 | 8.2 | 8.1 | 8.1 | -0.1 | -1.22 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/12/2022 | 313114 | 19 | 2.5 | 2.6 | 2.6 | 2.5 | 2.5 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/12/2022 | 93027 | 55 | 17.6 | 18 | 18.8 | 17.5 | 17.6 | 0 | 0 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/12/2022 | 1078 | 5 | 40.1 | 44 | 46.9 | 42.3 | 42.4 | 2.3 | 5.74 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/12/2022 | 200081 | 12 | 15 | 15 | 16 | 15 | 15 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/12/2022 | 7438 | 15 | 47.5 | 47.5 | 47.5 | 45.1 | 46.5 | -1 | -2.11 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/12/2022 | 15446 | 19 | 74.4 | 75 | 75 | 72.9 | 74.9 | 0.5 | 0.67 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/12/2022 | 7295 | 9 | 3 | 3 | 3 | 2.9 | 2.9 | -0.1 | -3.33 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/12/2022 | 39396 | 36 | 68.1 | 67.1 | 69.5 | 67 | 68.9 | 0.8 | 1.17 |
| MELSTACORP PLC | MELS.N0000 | 9/12/2022 | 1627810 | 258 | 58.8 | 59.5 | 60.5 | 58.8 | 59.3 | 0.5 | 0.85 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/12/2022 | 614 | 18 | 220.25 | 252.75 | 269.75 | 201 | 250 | 29.75 | 13.51 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/12/2022 | 219851 | 44 | 4.2 | 4.2 | 4.4 | 4.1 | 4.4 | 0.2 | 4.76 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/12/2022 | 228586 | 64 | 3.7 | 3.8 | 4 | 3.5 | 3.9 | 0.2 | 5.41 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/12/2022 | 612324 | 90 | 1.6 | 1.6 | 1.7 | 1.5 | 1.6 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 9/12/2022 | 10051 | 17 | 12.3 | 11.8 | 12.3 | 11.7 | 11.8 | -0.5 | -4.07 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 9/12/2022 | 2511 | 9 | 13.9 | 15 | 15 | 13.5 | 13.6 | -0.3 | -2.16 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/12/2022 | 529 | 29 | 449.75 | 456 | 462.5 | 450 | 451 | 1.25 | 0.28 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/12/2022 | 208405 | 29 | 0.7 | 0.6 | 0.7 | 0.6 | 0.7 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/12/2022 | 9401 | 42 | 37.5 | 37.8 | 38.6 | 37.8 | 38.5 | 1 | 2.67 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 9/12/2022 | 237 | 3 | 53.9 | 53.9 | 56 | 53.9 | 53.9 | 0 | 0 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/12/2022 | 5641 | 23 | 37.7 | 38.5 | 39 | 37.8 | 38.1 | 0.4 | 1.06 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/12/2022 | 65894 | 54 | 6 | 6.2 | 6.3 | 5.9 | 6.2 | 0.2 | 3.33 |
| NESTLE LANKA PLC | NEST.N0000 | 9/12/2022 | 547 | 35 | 934.25 | 940 | 940 | 925 | 925.75 | -8.5 | -0.91 |
| ODEL PLC | ODEL.N0000 | 9/12/2022 | 3141 | 14 | 19.4 | 19.5 | 19.5 | 18.2 | 18.8 | -0.6 | -3.09 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/12/2022 | 15078 | 12 | 8.5 | 8.4 | 8.4 | 8.1 | 8.1 | -0.4 | -4.71 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/12/2022 | 164755 | 140 | 15.8 | 15.9 | 15.9 | 14.5 | 15 | -0.8 | -5.06 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/12/2022 | 8392 | 42 | 74.3 | 75 | 77.7 | 71.1 | 73.7 | -0.6 | -0.81 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/12/2022 | 301176 | 109 | 9.8 | 9.9 | 10.7 | 9.8 | 10.3 | 0.5 | 5.1 |
| PANASIAN POWER PLC | PAP.N0000 | 9/12/2022 | 249852 | 72 | 4 | 4 | 4 | 3.8 | 3.9 | -0.1 | -2.5 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/12/2022 | 5923 | 14 | 30 | 30.5 | 32.5 | 30.1 | 31.2 | 1.2 | 4 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/12/2022 | 176628 | 93 | 21.1 | 21.5 | 24.5 | 21.5 | 24 | 2.9 | 13.74 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/12/2022 | 73521 | 42 | 6.4 | 6.6 | 6.7 | 6.4 | 6.6 | 0.2 | 3.13 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 9/12/2022 | 29533 | 12 | 5 | 5 | 5.2 | 5 | 5 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/12/2022 | 473460 | 211 | 14.3 | 14.6 | 16 | 14.6 | 15.3 | 1 | 6.99 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/12/2022 | 880825 | 240 | 7.8 | 7.8 | 8.1 | 7.7 | 7.8 | 0 | 0 |
| PRINTCARE PLC | CARE.N0000 | 9/12/2022 | 105684 | 100 | 75.1 | 75 | 76.8 | 72 | 73.6 | -1.5 | -2 |
| R I L PROPERTY PLC | RIL.N0000 | 9/12/2022 | 1437662 | 174 | 7.9 | 8 | 8.1 | 7.9 | 8 | 0.1 | 1.27 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/12/2022 | 9445 | 31 | 19.8 | 20.3 | 21.9 | 20.3 | 21.6 | 1.8 | 9.09 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/12/2022 | 1824766 | 471 | 7.1 | 7.2 | 8.2 | 6.8 | 7.8 | 0.7 | 9.86 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/12/2022 | 16018 | 5 | 28.2 | 28.9 | 28.9 | 26.7 | 27 | -1.2 | -4.26 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/12/2022 | 44393 | 27 | 50 | 52 | 54.6 | 50.5 | 51.5 | 1.5 | 3 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/12/2022 | 5109958 | 433 | 7.1 | 7.1 | 8 | 7.1 | 7.7 | 0.6 | 8.45 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/12/2022 | 76 | 6 | 379.5 | 374.25 | 392.75 | 374.25 | 379.5 | 0 | 0 |
| RENUKA FOODS PLC | COCO.X0000 | 9/12/2022 | 26611 | 37 | 16.2 | 16.6 | 17.2 | 16.2 | 17 | 0.8 | 4.94 |
| RENUKA FOODS PLC | COCO.N0000 | 9/12/2022 | 137423 | 78 | 22.8 | 23 | 25 | 23 | 24.4 | 1.6 | 7.02 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/12/2022 | 207798 | 58 | 14.9 | 15 | 15.4 | 14.6 | 15 | 0.1 | 0.67 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/12/2022 | 3112 | 14 | 12 | 12.3 | 12.7 | 12.3 | 12.5 | 0.5 | 4.17 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/12/2022 | 10720 | 17 | 72.1 | 71.3 | 71.7 | 71.3 | 71.7 | -0.4 | -0.55 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/12/2022 | 481145 | 193 | 18.5 | 18.9 | 19.5 | 18 | 18.1 | -0.4 | -2.16 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/12/2022 | 1225346 | 309 | 31 | 31 | 31.9 | 29.8 | 30.1 | -0.9 | -2.9 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/12/2022 | 4716 | 53 | 808.25 | 824 | 846 | 806 | 817.75 | 9.5 | 1.18 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/12/2022 | 4659453 | 1659 | 38.5 | 40 | 43.6 | 40 | 41.7 | 3.2 | 8.31 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/12/2022 | 1255 | 10 | 26.6 | 27.2 | 27.2 | 26.2 | 26.3 | -0.3 | -1.13 |
| S M B LEASING PLC | SEMB.N0000 | 9/12/2022 | 13157401 | 186 | 0.9 | 1 | 1 | 0.8 | 0.8 | -0.1 | -11.11 |
| S M B LEASING PLC | SEMB.X0000 | 9/12/2022 | 41347503 | 395 | 0.3 | 0.4 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/12/2022 | 4910719 | 315 | 31.7 | 32.6 | 32.9 | 31.5 | 32 | 0.3 | 0.95 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 9/12/2022 | 4155 | 20 | 260 | 288 | 295 | 251 | 292.5 | 32.5 | 12.5 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/12/2022 | 9258 | 34 | 23.6 | 23.8 | 23.8 | 23.1 | 23.3 | -0.3 | -1.27 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/12/2022 | 1692 | 20 | 12.3 | 12.4 | 12.4 | 12.4 | 12.4 | 0.1 | 0.81 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 9/12/2022 | 1 | 1 | 197.25 | 198.25 | 198.25 | 198.25 | 197.25 | 0 | 0 |
| SELINSING PLC | SELI.N0000 | 9/12/2022 | 1 | 1 | 557.5 | 630 | 630 | 630 | 557.5 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 9/12/2022 | 18 | 7 | 445.25 | 390 | 445 | 390 | 445.25 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/12/2022 | 1080 | 9 | 6.1 | 6.2 | 6.2 | 5.7 | 6 | -0.1 | -1.64 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/12/2022 | 8969 | 8 | 10.8 | 10.4 | 10.8 | 10.4 | 10.5 | -0.3 | -2.78 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/12/2022 | 4562 | 15 | 15.9 | 16.7 | 16.7 | 16 | 16.3 | 0.4 | 2.52 |
| SERENDIB LAND PLC | SLND.N0000 | 9/12/2022 | 1 | 1 | 1027.25 | 1275 | 1275 | 1275 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/12/2022 | 38606 | 22 | 15.8 | 16.5 | 17 | 16.4 | 16.6 | 0.8 | 5.06 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/12/2022 | 10274 | 21 | 28.2 | 28.1 | 30 | 28.1 | 30 | 1.8 | 6.38 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/12/2022 | 10373 | 14 | 14.3 | 14.4 | 14.9 | 14 | 14 | -0.3 | -2.1 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/12/2022 | 155701 | 80 | 9.4 | 9.5 | 9.6 | 9.1 | 9.3 | -0.1 | -1.06 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/12/2022 | 2362760 | 805 | 11 | 11.2 | 13.5 | 11.1 | 13.2 | 2.2 | 20 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 9/12/2022 | 628 | 11 | 60.1 | 64.5 | 65 | 52 | 64.3 | 4.2 | 6.99 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/12/2022 | 259231 | 90 | 9.9 | 10 | 10.4 | 9.9 | 10.2 | 0.3 | 3.03 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/12/2022 | 30647 | 22 | 10.6 | 10.6 | 11 | 10.6 | 10.9 | 0.3 | 2.83 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/12/2022 | 373 | 5 | 36.7 | 38.9 | 38.9 | 38.5 | 38.5 | 1.8 | 4.9 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/12/2022 | 16118 | 16 | 2.9 | 3 | 3 | 2.8 | 2.8 | -0.1 | -3.45 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/12/2022 | 4563196 | 370 | 8 | 8.1 | 8.3 | 7.8 | 8.1 | 0.1 | 1.25 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/12/2022 | 1970 | 16 | 11 | 11.7 | 11.7 | 10.9 | 11.1 | 0.1 | 0.91 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/12/2022 | 244104 | 135 | 27.2 | 27.2 | 30 | 27.2 | 29.1 | 1.9 | 6.99 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/12/2022 | 312424 | 339 | 74.8 | 76.6 | 79.5 | 75.3 | 76.4 | 1.6 | 2.14 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/12/2022 | 32783 | 70 | 48.2 | 50 | 50 | 46.9 | 48.3 | 0.1 | 0.21 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/12/2022 | 982441 | 431 | 49.8 | 51 | 52 | 48 | 49.9 | 0.1 | 0.2 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/12/2022 | 2244637 | 680 | 20.1 | 20.5 | 23 | 20.5 | 22.5 | 2.4 | 11.94 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/12/2022 | 1036 | 11 | 19 | 19.1 | 19.9 | 19 | 19.6 | 0.6 | 3.16 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/12/2022 | 68519 | 111 | 106.25 | 106.25 | 106.25 | 100 | 103.25 | -3 | -2.82 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/12/2022 | 123 | 4 | 70 | 72.5 | 72.5 | 70 | 70 | 0 | 0 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/12/2022 | 20785 | 33 | 63.4 | 60.9 | 68 | 60.9 | 65.9 | 2.5 | 3.94 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/12/2022 | 272072 | 102 | 42.4 | 42.4 | 43 | 42.3 | 42.4 | 0 | 0 |
| TESS AGRO PLC | TESS.N0000 | 9/12/2022 | 2179783 | 138 | 2 | 2 | 2 | 1.9 | 2 | 0 | 0 |
| TESS AGRO PLC | TESS.X0000 | 9/12/2022 | 354805 | 43 | 1.4 | 1.5 | 1.6 | 1.3 | 1.3 | -0.1 | -7.14 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/12/2022 | 11221 | 31 | 35.6 | 37.1 | 38 | 34.5 | 34.9 | -0.7 | -1.97 |
| THE AUTODROME PLC | AUTO.N0000 | 9/12/2022 | 14 | 3 | 95 | 107 | 107 | 106 | 95 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/12/2022 | 1583532 | 285 | 24.5 | 24.5 | 27 | 23.3 | 26.3 | 1.8 | 7.35 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/12/2022 | 285733 | 24 | 18.2 | 18.3 | 19 | 18.2 | 18.2 | 0 | 0 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/12/2022 | 32260 | 14 | 8.2 | 8.4 | 8.4 | 8.2 | 8.2 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 9/12/2022 | 29943 | 26 | 9.3 | 9.5 | 9.5 | 9.1 | 9.1 | -0.2 | -2.15 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/12/2022 | 56381 | 59 | 82 | 81 | 81 | 76.7 | 78.4 | -3.6 | -4.39 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/12/2022 | 892 | 111 | 1795 | 1367 | 1700 | 1349.25 | 1392 | -403 | -22.45 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/12/2022 | 2782 | 27 | 182.5 | 182.5 | 182.5 | 170.25 | 176.25 | -6.25 | -3.42 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/12/2022 | 621009 | 206 | 43.2 | 45 | 45 | 40 | 43.1 | -0.1 | -0.23 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/12/2022 | 1118894 | 298 | 33.2 | 34 | 35 | 32 | 32.9 | -0.3 | -0.9 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 9/12/2022 | 187 | 8 | 46.2 | 48 | 48 | 45.7 | 46.6 | 0.4 | 0.87 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/12/2022 | 34704 | 101 | 122.5 | 124 | 126.75 | 119.75 | 125 | 2.5 | 2.04 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/12/2022 | 169404 | 81 | 26 | 27.3 | 31 | 26.5 | 29.8 | 3.8 | 14.62 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/12/2022 | 1045091 | 175 | 7.8 | 8.5 | 9.1 | 8 | 8.5 | 0.7 | 8.97 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/12/2022 | 123156 | 36 | 7.7 | 7.9 | 8.1 | 7.7 | 8 | 0.3 | 3.9 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/12/2022 | 2752 | 18 | 54.7 | 54.8 | 54.8 | 54 | 54.2 | -0.5 | -0.91 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/12/2022 | 1359390 | 204 | 25.5 | 26.6 | 26.9 | 25.6 | 26.5 | 1 | 3.92 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/12/2022 | 909991 | 629 | 49.4 | 52 | 54 | 51.4 | 52.5 | 3.1 | 6.28 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/12/2022 | 172734 | 83 | 7.1 | 7.1 | 7.1 | 6.9 | 7 | -0.1 | -1.41 |
| VIDULLANKA PLC | VLL.X0000 | 9/12/2022 | 5562 | 11 | 4.7 | 5 | 5 | 4.7 | 4.8 | 0.1 | 2.13 |
| VIDULLANKA PLC | VLL.N0000 | 9/12/2022 | 21729 | 14 | 7.1 | 7.3 | 7.3 | 7 | 7.1 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/12/2022 | 302653 | 47 | 3 | 3 | 3 | 2.8 | 2.9 | -0.1 | -3.33 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/12/2022 | 247435 | 165 | 85.2 | 88 | 90 | 87.1 | 88.2 | 3 | 3.52 |
| WINDFORCE PLC | WIND.N0000 | 9/12/2022 | 32388 | 64 | 16.5 | 16.6 | 16.7 | 16.3 | 16.5 | 0 | 0 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/12/2022 | 108 | 13 | 159 | 163 | 163 | 152 | 157 | -2 | -1.26 |
