MARKET STATISTICS AS OF DEC 13, 2023, 2:30:32 PM
Date | Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
12/13/2023 | ABANS ELECTRICALS PLC | ABAN.N0000 | 221 | 7 | 149 | 152.5 | 152.5 | 147.25 | 147.25 | -1.75 | -1.17 |
12/13/2023 | ABANS FINANCE PLC | AFSL.N0000 | 1 | 1 | 21.9 | 21.3 | 21.3 | 21.3 | 21.3 | -0.6 | -2.74 |
12/13/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 60293 | 37 | 19.2 | 19 | 19 | 18.8 | 18.8 | -0.4 | -2.08 |
12/13/2023 | ACL CABLES PLC | ACL.N0000 | 5093 | 15 | 71.1 | 72.9 | 72.9 | 71.3 | 71.6 | 0.5 | 0.7 |
12/13/2023 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 106 | 3 | 5.6 | 5.6 | 5.9 | 5.6 | 5.9 | 0.3 | 5.36 |
12/13/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 114957 | 57 | 31.8 | 32.5 | 32.5 | 31.1 | 31.8 | 0 | 0 |
12/13/2023 | Agarapatana Plantations PLC | AGPL.N0000 | 13342 | 15 | 7.7 | 7.6 | 7.8 | 7.6 | 7.7 | 0 | 0 |
12/13/2023 | AGSTAR PLC | AGST.N0000 | 40796 | 19 | 8.4 | 8.4 | 8.5 | 8.3 | 8.4 | 0 | 0 |
12/13/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 68 | 1 | 64 | 63.6 | 63.6 | 63.6 | 63.6 | -0.4 | -0.63 |
12/13/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 7355 | 18 | 124.5 | 120.25 | 125 | 120.25 | 124 | -0.5 | -0.4 |
12/13/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9 | 1 | 80 | 82 | 82 | 82 | 82 | 2 | 2.5 |
12/13/2023 | ALPHA FIRE SERVICES PLC | AFS.N0000 | 2106 | 8 | 35 | 35.9 | 35.9 | 35 | 35 | 0 | 0 |
12/13/2023 | ALUMEX PLC | ALUM.N0000 | 34755 | 12 | 8.3 | 8.6 | 8.6 | 8.4 | 8.5 | 0.2 | 2.41 |
12/13/2023 | AMANA BANK PLC | ABL.N0000 | 77403 | 8 | 2.3 | 2.3 | 2.3 | 2.2 | 2.3 | 0 | 0 |
12/13/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 81823 | 15 | 7.5 | 7.9 | 7.9 | 7.4 | 7.6 | 0.1 | 1.33 |
12/13/2023 | AMBEON HOLDINGS PLC | GREG.N0000 | 43590 | 25 | 34 | 33.2 | 33.2 | 32 | 33 | -1 | -2.94 |
12/13/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 121 | 2 | 4.1 | 4.1 | 4.2 | 4.1 | 4.2 | 0.1 | 2.44 |
12/13/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 100 | 1 | 60 | 60 | 60 | 60 | 60 | 0 | 0 |
12/13/2023 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1709 | 8 | 24.4 | 24.4 | 24.4 | 24.1 | 24.1 | -0.3 | -1.23 |
12/13/2023 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 17037 | 13 | 12.5 | 12.8 | 12.8 | 12.3 | 12.6 | 0.1 | 0.8 |
12/13/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 18725 | 1 | 22 | 20.6 | 20.6 | 20.6 | 20.6 | -1.4 | -6.36 |
12/13/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 2517 | 22 | 187.5 | 190 | 194 | 187.5 | 187.5 | 0 | 0 |
12/13/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 1473 | 5 | 50 | 51.5 | 51.5 | 50 | 51 | 1 | 2 |
12/13/2023 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 350 | 6 | 12.4 | 12.4 | 12.4 | 11.7 | 11.7 | -0.7 | -5.65 |
12/13/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 50410 | 16 | 1.2 | 1.3 | 1.3 | 1.2 | 1.2 | 0 | 0 |
12/13/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 1 | 1 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 |
12/13/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 225398 | 17 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
12/13/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 2031 | 11 | 50.5 | 49.9 | 50 | 49.5 | 49.6 | -0.9 | -1.78 |
12/13/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 14308 | 24 | 101.25 | 103 | 104 | 102 | 103 | 1.75 | 1.73 |
12/13/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 1976807 | 155 | 4.8 | 4.9 | 5 | 4.8 | 4.9 | 0.1 | 2.08 |
12/13/2023 | C I C HOLDINGS PLC | CIC.N0000 | 14721 | 8 | 66 | 66 | 66 | 65.5 | 66 | 0 | 0 |
12/13/2023 | C I C HOLDINGS PLC | CIC.X0000 | 110589 | 17 | 47.8 | 47.8 | 47.8 | 47.2 | 47.3 | -0.5 | -1.05 |
12/13/2023 | C M HOLDINGS PLC | COLO.N0000 | 1 | 1 | 81.5 | 82 | 82 | 82 | 82 | 0.5 | 0.61 |
12/13/2023 | C T HOLDINGS PLC | CTHR.N0000 | 50 | 2 | 260 | 270 | 270 | 270 | 270 | 10 | 3.85 |
12/13/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 95775 | 95 | 58.2 | 59.3 | 59.4 | 58.4 | 58.8 | 0.6 | 1.03 |
12/13/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 222 | 13 | 350 | 345 | 350 | 345 | 350 | 0 | 0 |
12/13/2023 | CARSON CUMBERBATCH PLC | CARS.N0000 | 8 | 2 | 258.5 | 258.5 | 258.5 | 258.25 | 258.25 | -0.25 | -0.1 |
12/13/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 11843 | 24 | 105 | 108.25 | 108.25 | 103.75 | 104 | -1 | -0.95 |
12/13/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 6305 | 13 | 90.1 | 92 | 92.7 | 90 | 90.5 | 0.4 | 0.44 |
12/13/2023 | CEYLINCO INSURANCE PLC | CINS.X0000 | 909 | 25 | 820 | 820 | 820 | 818 | 818 | -2 | -0.24 |
12/13/2023 | CEYLINCO INSURANCE PLC | CINS.N0000 | 521 | 3 | 2450 | 2451 | 2451 | 2450 | 2450 | 0 | 0 |
12/13/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 12356 | 26 | 42.5 | 42.5 | 42.9 | 42 | 42.5 | 0 | 0 |
12/13/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 29107 | 47 | 170 | 173 | 173 | 166.5 | 167 | -3 | -1.76 |
12/13/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 140 | 3 | 87.6 | 88 | 88.1 | 88 | 88.1 | 0.5 | 0.57 |
12/13/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 1000 | 5 | 19.6 | 19.6 | 19.7 | 19.6 | 19.6 | 0 | 0 |
12/13/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 25111 | 10 | 49 | 49.1 | 49.1 | 48.9 | 48.9 | -0.1 | -0.2 |
12/13/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 833 | 5 | 4.2 | 4.3 | 4.3 | 4.3 | 4.3 | 0.1 | 2.38 |
12/13/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 652 | 28 | 965 | 965 | 965 | 956 | 964 | -1 | -0.1 |
12/13/2023 | CHEMANEX PLC | CHMX.N0000 | 10 | 1 | 64.8 | 70 | 70 | 70 | 70 | 5.2 | 8.02 |
12/13/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 24846 | 25 | 91.9 | 91.9 | 91.9 | 90.8 | 91.2 | -0.7 | -0.76 |
12/13/2023 | CHRISSWORLD PLC | CWL.N0000 | 1500 | 2 | 9.1 | 9.1 | 9.1 | 9 | 9 | -0.1 | -1.1 |
12/13/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 1010 | 6 | 84 | 85.4 | 85.5 | 84 | 84 | 0 | 0 |
12/13/2023 | CITRUS LEISURE PLC | REEF.N0000 | 7994 | 4 | 6 | 5.9 | 5.9 | 5.9 | 5.9 | -0.1 | -1.67 |
12/13/2023 | Co-operative Insurance Company PLC | COOP.N0000 | 77836 | 32 | 2.6 | 2.6 | 2.6 | 2.5 | 2.6 | 0 | 0 |
12/13/2023 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 4332 | 16 | 50.3 | 49 | 50.9 | 48.4 | 50 | -0.3 | -0.6 |
12/13/2023 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 439 | 6 | 52 | 52.1 | 52.8 | 52.1 | 52.8 | 0.8 | 1.54 |
12/13/2023 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 136 | 6 | 62 | 62 | 62 | 62 | 62 | 0 | 0 |
12/13/2023 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 417 | 3 | 18.3 | 18.4 | 18.4 | 18.3 | 18.3 | 0 | 0 |
12/13/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 11535 | 35 | 83 | 83.1 | 83.2 | 81.3 | 81.4 | -1.6 | -1.93 |
12/13/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 236557 | 205 | 95 | 95.4 | 95.4 | 93.1 | 94.2 | -0.8 | -0.84 |
12/13/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 62983 | 39 | 31 | 31.5 | 31.5 | 30.1 | 30.5 | -0.5 | -1.61 |
12/13/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 58 | 5 | 108 | 112 | 112 | 110 | 110 | 2 | 1.85 |
12/13/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 1101 | 4 | 22 | 22.1 | 22.1 | 21.6 | 21.6 | -0.4 | -1.82 |
12/13/2023 | DFCC BANK PLC | DFCC.N0000 | 52350 | 70 | 82.9 | 83.9 | 83.9 | 80.6 | 82 | -0.9 | -1.09 |
12/13/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 102443 | 83 | 9.1 | 9.1 | 9.1 | 9 | 9 | -0.1 | -1.1 |
12/13/2023 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 34 | 9 | 990.25 | 992 | 995 | 990 | 990 | -0.25 | -0.03 |
12/13/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 20021 | 24 | 28.7 | 29 | 29 | 28.5 | 28.9 | 0.2 | 0.7 |
12/13/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 225659 | 38 | 28.9 | 28.5 | 28.9 | 28.4 | 28.5 | -0.4 | -1.38 |
12/13/2023 | E - CHANNELLING PLC | ECL.N0000 | 2 | 2 | 14.5 | 14.8 | 14.8 | 14.8 | 14.8 | 0.3 | 2.07 |
12/13/2023 | E M L CONSULTANTS PLC | EML.N0000 | 24325 | 24 | 3.5 | 3.5 | 3.7 | 3.5 | 3.5 | 0 | 0 |
12/13/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 12682 | 5 | 7 | 7 | 7.1 | 7 | 7 | 0 | 0 |
12/13/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 40808 | 16 | 10.5 | 10.4 | 10.6 | 10.4 | 10.4 | -0.1 | -0.95 |
12/13/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 31148 | 41 | 84.5 | 84.5 | 87.9 | 84.5 | 87 | 2.5 | 2.96 |
12/13/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 32825 | 30 | 12.7 | 12.7 | 12.7 | 12.5 | 12.7 | 0 | 0 |
12/13/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 460912 | 434 | 145 | 146 | 147 | 143 | 146.75 | 1.75 | 1.21 |
12/13/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 162192 | 152 | 30.2 | 30.2 | 30.9 | 30 | 30 | -0.2 | -0.66 |
12/13/2023 | First Capital Treasuries PLC | FCT.N0000 | 146460 | 112 | 26 | 26.1 | 26.4 | 25.1 | 25.7 | -0.3 | -1.15 |
12/13/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 3115 | 6 | 16.9 | 16.9 | 16.9 | 16.7 | 16.7 | -0.2 | -1.18 |
12/13/2023 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 111048 | 48 | 27 | 26.5 | 27 | 26 | 26.7 | -0.3 | -1.11 |
12/13/2023 | GESTETNER OF CEYLON PLC | GEST.N0000 | 736 | 14 | 100.75 | 111.75 | 113.5 | 111.5 | 111.5 | 10.75 | 10.67 |
12/13/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 101 | 2 | 31 | 32.5 | 32.5 | 32 | 32 | 1 | 3.23 |
12/13/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 26746 | 23 | 144 | 144 | 144 | 142 | 142 | -2 | -1.39 |
12/13/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 440701 | 34 | 168.5 | 169 | 169 | 168 | 168.5 | 0 | 0 |
12/13/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 1479 | 8 | 28.9 | 27.3 | 28.9 | 27 | 28.9 | 0 | 0 |
12/13/2023 | HAYCARB PLC | HAYC.N0000 | 17692 | 47 | 63.4 | 63.3 | 64 | 62.5 | 62.5 | -0.9 | -1.42 |
12/13/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 15600 | 25 | 40.1 | 40.1 | 41 | 40 | 40 | -0.1 | -0.25 |
12/13/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 711 | 2 | 52.9 | 54.4 | 54.4 | 53.5 | 53.5 | 0.6 | 1.13 |
12/13/2023 | HAYLEYS LEISURE PLC | CONN.N0000 | 128259 | 35 | 22 | 20.1 | 22.2 | 20.1 | 21 | -1 | -4.55 |
12/13/2023 | HAYLEYS PLC | HAYL.N0000 | 85754 | 143 | 74.3 | 74 | 75.5 | 73.5 | 74.8 | 0.5 | 0.67 |
12/13/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 35188 | 16 | 5.7 | 5.7 | 5.7 | 5.6 | 5.7 | 0 | 0 |
12/13/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 15952 | 43 | 71 | 71 | 71 | 70 | 70.3 | -0.7 | -0.99 |
12/13/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 87 | 8 | 5.1 | 5.3 | 5.3 | 5.3 | 5.3 | 0.2 | 3.92 |
12/13/2023 | HNB ASSURANCE PLC | HASU.N0000 | 7 | 1 | 52 | 53.1 | 53.1 | 53.1 | 53.1 | 1.1 | 2.12 |
12/13/2023 | HNB FINANCE PLC | HNBF.N0000 | 8 | 4 | 4.8 | 5.1 | 5.1 | 5.1 | 5.1 | 0.3 | 6.25 |
12/13/2023 | HNB FINANCE PLC | HNBF.X0000 | 1221 | 3 | 5 | 5 | 5 | 5 | 5 | 0 | 0 |
12/13/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 122 | 5 | 41.5 | 40.2 | 40.2 | 39.2 | 39.2 | -2.3 | -5.54 |
12/13/2023 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 45 | 4 | 57 | 58.3 | 58.3 | 56.9 | 56.9 | -0.1 | -0.18 |
12/13/2023 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 29 | 5 | 33.7 | 32.9 | 32.9 | 32.1 | 32.1 | -1.6 | -4.75 |
12/13/2023 | hSenid Business Solutions PLC | HBS.N0000 | 3400 | 2 | 12.3 | 12.2 | 12.2 | 12.1 | 12.1 | -0.2 | -1.63 |
12/13/2023 | HUNAS HOLDINGS PLC | HUNA.N0000 | 8092 | 17 | 28.4 | 28.7 | 29 | 27 | 28.9 | 0.5 | 1.76 |
12/13/2023 | HUNTER & COMPANY PLC | HUNT.N0000 | 3026 | 10 | 636.75 | 640.25 | 640.25 | 611 | 611 | -25.75 | -4.04 |
12/13/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 24233137 | 169 | 0.2 | 0.3 | 0.4 | 0.2 | 0.3 | 0.1 | 50 |
12/13/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 15287 | 20 | 39.5 | 39 | 39 | 38 | 38 | -1.5 | -3.8 |
12/13/2023 | JAT HOLDINGS PLC | JAT.N0000 | 26402 | 18 | 15.3 | 15.4 | 15.4 | 15 | 15.4 | 0.1 | 0.65 |
12/13/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 6725 | 9 | 8.6 | 8.6 | 8.6 | 8.4 | 8.4 | -0.2 | -2.33 |
12/13/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 76414 | 52 | 192 | 192.75 | 192.75 | 192.25 | 192.75 | 0.75 | 0.39 |
12/13/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 78116 | 10 | 19.3 | 19.2 | 19.4 | 19.2 | 19.2 | -0.1 | -0.52 |
12/13/2023 | JOHN KEELLS PLC | JKL.N0000 | 7 | 3 | 66.4 | 65.9 | 65.9 | 65.9 | 65.9 | -0.5 | -0.75 |
12/13/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 226 | 4 | 16.8 | 16.8 | 16.8 | 16.6 | 16.6 | -0.2 | -1.19 |
12/13/2023 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 8 | 2 | 7.5 | 7.7 | 7.7 | 7.6 | 7.6 | 0.1 | 1.33 |
12/13/2023 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 410 | 3 | 162 | 160 | 160.25 | 160 | 160 | -2 | -1.23 |
12/13/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 462 | 7 | 119.75 | 119.75 | 119.75 | 115.75 | 119 | -0.75 | -0.63 |
12/13/2023 | KELANI CABLES PLC | KCAB.N0000 | 1181 | 12 | 260 | 260 | 260.5 | 255.25 | 260 | 0 | 0 |
12/13/2023 | KELANI TYRES PLC | TYRE.N0000 | 7676 | 10 | 63 | 63.1 | 64 | 63.1 | 63.9 | 0.9 | 1.43 |
12/13/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 25200 | 30 | 74 | 73 | 74 | 72.2 | 74 | 0 | 0 |
12/13/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 483393 | 167 | 6 | 6.1 | 6.5 | 6.1 | 6.2 | 0.2 | 3.33 |
12/13/2023 | KOTMALE HOLDINGS PLC | LAMB.N0000 | 1 | 1 | 390 | 417 | 417 | 417 | 417 | 27 | 6.92 |
12/13/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 20326 | 75 | 371.25 | 372 | 374 | 365 | 365 | -6.25 | -1.68 |
12/13/2023 | L V L ENERGY FUND PLC | LVEF.N0000 | 65006 | 7 | 5.9 | 5.5 | 5.5 | 5.5 | 5.5 | -0.4 | -6.78 |
12/13/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 5050 | 4 | 17.2 | 16.7 | 17.5 | 16.5 | 17.5 | 0.3 | 1.74 |
12/13/2023 | LANKA CERAMIC PLC | CERA.N0000 | 33 | 1 | 99.8 | 99 | 99 | 99 | 99 | -0.8 | -0.8 |
12/13/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 67765 | 16 | 1.8 | 1.9 | 1.9 | 1.7 | 1.8 | 0 | 0 |
12/13/2023 | LANKA IOC PLC | LIOC.N0000 | 123473 | 187 | 111 | 111.5 | 111.5 | 107 | 109 | -2 | -1.8 |
12/13/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 4758 | 49 | 229.75 | 233 | 233 | 228.25 | 229 | -0.75 | -0.33 |
12/13/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 4738 | 8 | 10.6 | 10.6 | 10.8 | 10.5 | 10.8 | 0.2 | 1.89 |
12/13/2023 | LANKA TILES PLC | TILE.N0000 | 15825 | 42 | 44 | 44.8 | 44.8 | 43.2 | 43.5 | -0.5 | -1.14 |
12/13/2023 | LANKA VENTURES PLC | LVEN.N0000 | 1550 | 4 | 35 | 35.1 | 35.1 | 35 | 35 | 0 | 0 |
12/13/2023 | LANKA WALLTILE PLC | LWL.N0000 | 39051 | 39 | 44 | 45 | 45 | 43.9 | 44 | 0 | 0 |
12/13/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 5763 | 16 | 61 | 60 | 63 | 60 | 60.1 | -0.9 | -1.48 |
12/13/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 13574 | 17 | 19 | 18.9 | 19.4 | 18.9 | 19 | 0 | 0 |
12/13/2023 | LAUGFS GAS PLC | LGL.X0000 | 2100 | 3 | 23 | 23 | 23 | 22.2 | 22.2 | -0.8 | -3.48 |
12/13/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 2005 | 4 | 15 | 14.9 | 15 | 14.9 | 14.9 | -0.1 | -0.67 |
12/13/2023 | LB FINANCE PLC | LFIN.N0000 | 164 | 6 | 65.2 | 63.5 | 64.3 | 63.5 | 63.9 | -1.3 | -1.99 |
12/13/2023 | LEE HEDGES PLC | SHAW.N0000 | 1814 | 14 | 82.5 | 72.3 | 74 | 72 | 72 | -10.5 | -12.73 |
12/13/2023 | LION BREWERY (CEYLON) PLC | LION.N0000 | 108 | 8 | 919.5 | 925 | 990 | 925 | 930.5 | 11 | 1.2 |
12/13/2023 | LOLC FINANCE PLC | LOFC.N0000 | 637567 | 60 | 4.5 | 4.6 | 4.7 | 4.5 | 4.6 | 0.1 | 2.22 |
12/13/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 20664 | 13 | 5.6 | 6 | 6 | 5.6 | 5.8 | 0.2 | 3.57 |
12/13/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 100 | 1 | 10.9 | 11.1 | 11.1 | 11.1 | 11.1 | 0.2 | 1.83 |
12/13/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 1366 | 4 | 25.9 | 25.2 | 25.2 | 25 | 25 | -0.9 | -3.47 |
12/13/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 4455 | 6 | 60 | 60 | 62 | 60 | 62 | 2 | 3.33 |
12/13/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 1101 | 3 | 39.9 | 38.5 | 38.5 | 38.5 | 38.5 | -1.4 | -3.51 |
12/13/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 174053 | 19 | 2.7 | 2.7 | 2.7 | 2.5 | 2.6 | -0.1 | -3.7 |
12/13/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 1 | 1 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0 | 0 |
12/13/2023 | MELSTACORP PLC | MELS.N0000 | 2998783 | 138 | 89.3 | 90 | 90 | 86.1 | 89.8 | 0.5 | 0.56 |
12/13/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 181 | 4 | 4.8 | 5.1 | 5.1 | 4.8 | 4.8 | 0 | 0 |
12/13/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 1 | 1 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 | 0 |
12/13/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 150 | 1 | 1 | 1 | 1 | 1 | 1 | 0 | 0 |
12/13/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 1 | 1 | 9.2 | 8.4 | 8.4 | 8.4 | 8.4 | -0.8 | -8.7 |
12/13/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 4187 | 33 | 355.5 | 359.75 | 375 | 355 | 375 | 19.5 | 5.49 |
12/13/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 60048 | 72 | 69.5 | 70 | 70.3 | 68.2 | 69 | -0.5 | -0.72 |
12/13/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 223980 | 77 | 108.5 | 109 | 109 | 105 | 106.5 | -2 | -1.84 |
12/13/2023 | ODEL PLC | ODEL.N0000 | 11 | 2 | 14.8 | 14.5 | 14.9 | 14.5 | 14.9 | 0.1 | 0.68 |
12/13/2023 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 10 | 2 | 25 | 26 | 26 | 26 | 26 | 1 | 4 |
12/13/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 132083 | 25 | 15.5 | 15 | 15.5 | 15 | 15 | -0.5 | -3.23 |
12/13/2023 | PALM GARDEN HOTELS PLC | PALM.N0000 | 8854 | 18 | 39.9 | 40 | 40 | 39.5 | 39.5 | -0.4 | -1 |
12/13/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 241638 | 113 | 20.3 | 20.3 | 20.4 | 19.6 | 19.9 | -0.4 | -1.97 |
12/13/2023 | PANASIAN POWER PLC | PAP.N0000 | 10 | 2 | 3.3 | 3.3 | 3.3 | 3.2 | 3.2 | -0.1 | -3.03 |
12/13/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 1065 | 8 | 22.5 | 23.5 | 23.5 | 22.5 | 22.5 | 0 | 0 |
12/13/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 18113 | 23 | 10.7 | 10.7 | 10.7 | 10.5 | 10.5 | -0.2 | -1.87 |
12/13/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 689071 | 29 | 25.5 | 25.7 | 26.1 | 25.3 | 26 | 0.5 | 1.96 |
12/13/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 334310 | 59 | 6.7 | 6.7 | 6.7 | 6.6 | 6.7 | 0 | 0 |
12/13/2023 | PRINTCARE PLC | CARE.N0000 | 25 | 2 | 49.5 | 49.5 | 49.5 | 49.4 | 49.4 | -0.1 | -0.2 |
12/13/2023 | R I L PROPERTY PLC | RIL.N0000 | 248298 | 34 | 5.1 | 5.2 | 5.2 | 5 | 5.1 | 0 | 0 |
12/13/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 459 | 11 | 79.5 | 79.9 | 80 | 79.1 | 79.5 | 0 | 0 |
12/13/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 21496 | 29 | 6.4 | 6.4 | 6.5 | 6.1 | 6.4 | 0 | 0 |
12/13/2023 | RAMBODA FALLS PLC | RFL.N0000 | 100000 | 1 | 26.9 | 26 | 26 | 26 | 26 | -0.9 | -3.35 |
12/13/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 70289 | 30 | 3.9 | 4 | 4 | 3.9 | 4 | 0.1 | 2.56 |
12/13/2023 | RENUKA FOODS PLC | COCO.N0000 | 3887 | 18 | 16.9 | 17 | 17 | 16.8 | 17 | 0.1 | 0.59 |
12/13/2023 | RENUKA HOLDINGS PLC | RHL.N0000 | 13012 | 14 | 13 | 13.4 | 13.4 | 12.9 | 12.9 | -0.1 | -0.77 |
12/13/2023 | RENUKA HOLDINGS PLC | RHL.X0000 | 1 | 1 | 11.4 | 10.4 | 10.4 | 10.4 | 10.4 | -1 | -8.77 |
12/13/2023 | RESUS ENERGY PLC | HPWR.N0000 | 166447 | 34 | 14.7 | 14.7 | 15 | 14.7 | 14.9 | 0.2 | 1.36 |
12/13/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 55189 | 25 | 20.5 | 20.8 | 20.8 | 20.4 | 20.8 | 0.3 | 1.46 |
12/13/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 43 | 5 | 491 | 499 | 499 | 496 | 499 | 8 | 1.63 |
12/13/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 182026 | 86 | 26.8 | 27 | 27.1 | 26.5 | 26.9 | 0.1 | 0.37 |
12/13/2023 | SAMPATH BANK PLC | SAMP.N0000 | 380321 | 304 | 73.3 | 73.3 | 73.8 | 72 | 73.3 | 0 | 0 |
12/13/2023 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 52 | 3 | 144 | 145 | 159.5 | 145 | 158 | 14 | 9.72 |
12/13/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 92 | 4 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0 | 0 |
12/13/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 75445 | 15 | 12.9 | 13.1 | 13.2 | 12.6 | 13.2 | 0.3 | 2.33 |
12/13/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 2027 | 6 | 9.5 | 9.5 | 9.8 | 9.3 | 9.5 | 0 | 0 |
12/13/2023 | SEYLAN BANK PLC | SEYB.N0000 | 35962 | 17 | 46.5 | 46.6 | 46.6 | 45.5 | 45.5 | -1 | -2.15 |
12/13/2023 | SEYLAN BANK PLC | SEYB.X0000 | 22932 | 17 | 37.8 | 38 | 38 | 36.4 | 37.4 | -0.4 | -1.06 |
12/13/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 2625 | 3 | 14 | 14 | 14 | 14 | 14 | 0 | 0 |
12/13/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 27459 | 38 | 8 | 8.3 | 8.3 | 8 | 8.2 | 0.2 | 2.5 |
12/13/2023 | SIERRA CABLES PLC | SIRA.N0000 | 62362 | 16 | 11.9 | 11.7 | 11.7 | 11.6 | 11.6 | -0.3 | -2.52 |
12/13/2023 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 321 | 8 | 50.2 | 50.1 | 51 | 50 | 50 | -0.2 | -0.4 |
12/13/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 62389 | 12 | 12.8 | 12.5 | 12.5 | 12.3 | 12.3 | -0.5 | -3.91 |
12/13/2023 | SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 1 | 1 | 34.2 | 33 | 33 | 33 | 33 | -1.2 | -3.51 |
12/13/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 4000 | 2 | 2.4 | 2.3 | 2.3 | 2.3 | 2.3 | -0.1 | -4.17 |
12/13/2023 | SMB FINANCE PLC | SEMB.X0000 | 177017 | 9 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 |
12/13/2023 | SMB FINANCE PLC | SEMB.N0000 | 2872263 | 22 | 0.6 | 0.7 | 0.7 | 0.5 | 0.6 | 0 | 0 |
12/13/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1147978 | 178 | 7 | 7 | 7.2 | 6.9 | 7 | 0 | 0 |
12/13/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 200 | 2 | 6 | 6.2 | 6.2 | 5.9 | 5.9 | -0.1 | -1.67 |
12/13/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 23616 | 85 | 57 | 56.8 | 57.9 | 56 | 57 | 0 | 0 |
12/13/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 16352 | 26 | 98.8 | 98 | 98 | 96.8 | 97.9 | -0.9 | -0.91 |
12/13/2023 | STANDARD CAPITAL PLC | SING.N0000 | 24 | 4 | 35.3 | 35 | 35.5 | 35 | 35.5 | 0.2 | 0.57 |
12/13/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 11112 | 14 | 53.7 | 52.2 | 53.8 | 52.2 | 53 | -0.7 | -1.3 |
12/13/2023 | SWADESHI INDUSTRIAL WORKS PLC | SWAD.N0000 | 20 | 1 | 15003.5 | 15500 | 15500 | 15500 | 15500 | 496.5 | 3.31 |
12/13/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 30500 | 12 | 15.9 | 16.3 | 16.4 | 16 | 16 | 0.1 | 0.63 |
12/13/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 20390 | 66 | 113.75 | 113.25 | 114.75 | 110 | 114.75 | 1 | 0.88 |
12/13/2023 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 230 | 3 | 43.9 | 43.5 | 43.5 | 43.5 | 43.5 | -0.4 | -0.91 |
12/13/2023 | TEEJAY LANKA PLC | TJL.N0000 | 9815 | 11 | 36 | 35.8 | 35.9 | 35.6 | 35.6 | -0.4 | -1.11 |
12/13/2023 | TESS AGRO PLC | TESS.N0000 | 710700 | 19 | 1 | 1.1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
12/13/2023 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 5014 | 2 | 33.9 | 33 | 33 | 33 | 33 | -0.9 | -2.65 |
12/13/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 26420 | 6 | 29.9 | 30 | 30 | 29.8 | 30 | 0.1 | 0.33 |
12/13/2023 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 5 | 1 | 18 | 18.1 | 18.1 | 18.1 | 18.1 | 0.1 | 0.56 |
12/13/2023 | THE KINGSBURY PLC | SERV.N0000 | 84339 | 20 | 11.1 | 11.1 | 11.3 | 10.8 | 11 | -0.1 | -0.9 |
12/13/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9556 | 10 | 128.75 | 127 | 127 | 127 | 127 | -1.75 | -1.36 |
12/13/2023 | THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 213 | 7 | 1750 | 1675 | 1675 | 1650 | 1650 | -100 | -5.71 |
12/13/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 5708 | 12 | 240 | 245 | 245.75 | 239.25 | 245 | 5 | 2.08 |
12/13/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 112010 | 25 | 37.2 | 38.2 | 38.2 | 36.5 | 37 | -0.2 | -0.54 |
12/13/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 3082 | 12 | 46.4 | 45.9 | 45.9 | 45.8 | 45.9 | -0.5 | -1.08 |
12/13/2023 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 3010 | 3 | 39.7 | 40 | 40 | 39.9 | 39.9 | 0.2 | 0.5 |
12/13/2023 | UB FINANCE PLC | UBF.N0000 | 120678 | 26 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 |
12/13/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 463 | 4 | 71 | 67.2 | 68 | 67.2 | 68 | -3 | -4.23 |
12/13/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 57565 | 14 | 10.2 | 10.3 | 10.5 | 10.3 | 10.4 | 0.2 | 1.96 |
12/13/2023 | UNION CHEMICALS LANKA PLC | UCAR.N0000 | 1 | 1 | 655 | 686 | 686 | 686 | 686 | 31 | 4.73 |
12/13/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 6853 | 23 | 62 | 61 | 61 | 59 | 60 | -2 | -3.23 |
12/13/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 12240 | 18 | 33 | 32.6 | 33.7 | 32.6 | 33 | 0 | 0 |
12/13/2023 | VALLIBEL ONE PLC | VONE.N0000 | 7960 | 19 | 39.6 | 39.1 | 40.5 | 39.1 | 39.5 | -0.1 | -0.25 |
12/13/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 53041 | 9 | 7.1 | 7 | 7.1 | 7 | 7 | -0.1 | -1.41 |
12/13/2023 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 52534 | 17 | 2.6 | 2.5 | 2.6 | 2.5 | 2.6 | 0 | 0 |
12/13/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 50871 | 108 | 73.3 | 73.8 | 74.4 | 71.6 | 71.6 | -1.7 | -2.32 |
12/13/2023 | WINDFORCE PLC | WIND.N0000 | 12401 | 9 | 19 | 19 | 19.1 | 18.9 | 19.1 | 0.1 | 0.53 |
12/13/2023 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9 | 3 | 149.75 | 151.75 | 151.75 | 151.25 | 151.25 | 1.5 | 1 |