Colombo stock exchange daily share trading statistics Summary-13th of March-2023

March 13, 2023
by admin
CSE Daily Market Summary

MARKET STATISTICS AS OF MAR 13, 2023, 1:18:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
3/13/2023	ABANS ELECTRICALS PLC	ABAN.N0000	2321	25	158.75	158	167	150	156	-2.75	-1.73
3/13/2023	ABANS FINANCE PLC	AFSL.N0000	101	3	24	24.7	24.8	24.5	24.8	0.8	3.33
3/13/2023	ACCESS ENGINEERING PLC	AEL.N0000	260126	78	13.5	13.6	13.9	13.4	13.6	0.1	0.74
3/13/2023	ACL CABLES PLC	ACL.N0000	351039	340	82.5	82.4	83.7	80.9	82.9	0.4	0.48
3/13/2023	ACL PLASTICS PLC	APLA.N0000	890	22	404.5	401	419.5	395	399.5	-5	-1.24
3/13/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	40107	32	6.8	6.5	6.9	6.4	6.5	-0.3	-4.41
3/13/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	90484	88	31.7	32.1	32.1	30.5	30.5	-1.2	-3.79
3/13/2023	AGSTAR PLC	AGST.N0000	333778	68	13	13.4	13.4	12.9	13	0	0
3/13/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	17201	22	59.5	59.1	61	59	60.7	1.2	2.02
3/13/2023	AITKEN SPENCE PLC	SPEN.N0000	875	12	138.5	138.5	139	138	138.25	-0.25	-0.18
3/13/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	11898	38	67.4	66.9	68.7	65	65	-2.4	-3.56
3/13/2023	ALUMEX PLC	ALUM.N0000	598711	132	8.7	8.6	8.6	8.2	8.3	-0.4	-4.6
3/13/2023	AMANA BANK PLC	ABL.N0000	394502	57	2.8	2.9	2.9	2.7	2.7	-0.1	-3.57
3/13/2023	AMANA TAKAFUL PLC	ATL.N0000	9000200	2	12	12	12.2	12.2	12	0	0
3/13/2023	AMBEON CAPITAL PLC	TAP.N0000	71577	51	10.3	9.9	10.3	9.9	10	-0.3	-2.91
3/13/2023	AMBEON HOLDINGS PLC	GREG.N0000	352	7	34.9	33.5	34.8	33.5	33.9	-1	-2.87
3/13/2023	ASIA CAPITAL PLC	ACAP.N0000	1399	2	4.2	4	4	4	4	-0.2	-4.76
3/13/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	717642	45	4.2	4.2	4.3	4.2	4.3	0.1	2.38
3/13/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	16600	24	40	40.9	40.9	40.7	40.9	0.9	2.25
3/13/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	999	12	26.4	26.4	26.4	26	26	-0.4	-1.52
3/13/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	9024	16	12.4	12.6	12.9	12.3	12.3	-0.1	-0.81
3/13/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	5006	5	7.6	8	8	7.6	7.6	0	0
3/13/2023	B P P L HOLDINGS PLC	BPPL.N0000	223469	8	22	22.1	22.1	22	22	0	0
3/13/2023	BAIRAHA FARMS PLC	BFL.N0000	56850	158	152.75	152	159.75	150.75	158.25	5.5	3.6
3/13/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9949	56	64.3	65.5	65.5	62	64.7	0.4	0.62
3/13/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.3	11.3	11.3	11.3	11.3	0	0
3/13/2023	BERUWALA RESORTS PLC	BERU.N0000	54863	13	1.4	1.4	1.5	1.4	1.4	0	0
3/13/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	14909	40	66.8	67	67.9	65	65	-1.8	-2.69
3/13/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	63	4	44.6	44.9	44.9	44.5	44.6	0	0
3/13/2023	BROWN & COMPANY PLC	BRWN.N0000	17259	24	120.25	118.5	120	118	119.5	-0.75	-0.62
3/13/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	6619	17	12.4	12.6	13.6	12.6	13.4	1	8.06
3/13/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3310029	353	6.2	6.1	6.2	6	6.1	-0.1	-1.61
3/13/2023	BUKIT DARAH PLC	BUKI.N0000	311	8	405	404	404	394	397.5	-7.5	-1.85
3/13/2023	C I C HOLDINGS PLC	CIC.X0000	88303	46	55	55	56	54.1	54.2	-0.8	-1.45
3/13/2023	C I C HOLDINGS PLC	CIC.N0000	79940	31	79	77.9	78	77	77	-2	-2.53
3/13/2023	C M HOLDINGS PLC	COLO.N0000	145	6	77.8	72.4	72.4	72.3	72.4	-5.4	-6.94
3/13/2023	C T HOLDINGS PLC	CTHR.N0000	4	1	178.5	167.25	167.25	167.25	178.5	0	0
3/13/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	81	3	24	24	24	24	24	0	0
3/13/2023	C. W. MACKIE PLC	CWM.N0000	2722	5	82.6	82	82	81.5	82	-0.6	-0.73
3/13/2023	CAPITAL ALLIANCE PLC	CALT.N0000	502912	139	34.3	33.9	33.9	32.7	33.5	-0.8	-2.33
3/13/2023	CARGILLS (CEYLON) PLC	CARG.N0000	3012	12	232.5	225.25	225.25	218	220	-12.5	-5.38
3/13/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	16	2	47.5	48.7	48.7	48.5	47.5	0	0
3/13/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	23406	35	80.9	78.7	78.7	75.9	75.9	-5	-6.18
3/13/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	82613	140	91.2	91	93.6	89.9	91.9	0.7	0.77
3/13/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2029	11	2195	1951.75	2199.5	1951.75	2195	0	0
3/13/2023	CEYLON COLD STORES PLC	CCS.N0000	15076	24	36.9	37	37	36	36	-0.9	-2.44
3/13/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	5024	22	88.7	87.6	88	85.6	87.8	-0.9	-1.01
3/13/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	300	2	71.2	69	71.1	69	70.4	-0.8	-1.12
3/13/2023	CEYLON HOSPITALS PLC	CHL.N0000	240	6	132	134.75	134.75	132	132	0	0
3/13/2023	CEYLON HOSPITALS PLC	CHL.X0000	117	7	100	100	104.5	100	101.75	1.75	1.75
3/13/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	58045	78	18.2	19.6	19.6	18.1	19.2	1	5.49
3/13/2023	CEYLON INVESTMENT PLC	CINV.N0000	32234	34	36.1	36.1	37.6	35	36.4	0.3	0.83
3/13/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	32154	12	4	4.1	4.1	4	4	0	0
3/13/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3326	42	694.75	675	699.5	665	697.75	3	0.43
3/13/2023	CHEMANEX PLC	CHMX.N0000	490	1	82	80	80	80	80	-2	-2.44
3/13/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	20467	83	95	95.5	95.5	94.8	95	0	0
3/13/2023	CHRISSWORLD PLC	CWL.N0000	554	6	11.9	12	12	11.8	11.8	-0.1	-0.84
3/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	5959	10	70.9	67.5	67.5	65.1	65.2	-5.7	-8.04
3/13/2023	CITRUS LEISURE PLC	REEF.N0000	16901	4	6.2	6.3	6.3	6.2	6.2	0	0
3/13/2023	Co-operative Insurance Company PLC	COOP.N0000	243247	45	3.5	3.4	3.6	3.4	3.4	-0.1	-2.86
3/13/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	30	8	1054.25	1055.25	1055.25	1002.5	1054.25	0	0
3/13/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	230092	22	66.8	65.1	66	64.8	65	-1.8	-2.69
3/13/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10222	14	107	110	110	96	96.3	-10.7	-10
3/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	73038	56	59.5	58.2	59	58	58.2	-1.3	-2.18
3/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	183848	137	67	67	67.6	64.5	66.7	-0.3	-0.45
3/13/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	13	2	108.75	108.5	109.75	108.5	108.75	0	0
3/13/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	85653	54	23	23.5	23.5	22.5	22.5	-0.5	-2.17
3/13/2023	DFCC BANK PLC	DFCC.N0000	95381	64	47	46.9	46.9	43.5	44.8	-2.2	-4.68
3/13/2023	DIALOG AXIATA PLC	DIAL.N0000	3535472	98	10.5	10.2	10.5	10.1	10.2	-0.3	-2.86
3/13/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2936	31	486.5	490	500	469.25	474.5	-12	-2.47
3/13/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1060	1059.5	1059.5	1059.5	1060	0	0
3/13/2023	DIPPED PRODUCTS PLC	DIPD.N0000	68658	132	30	30	30	29.5	29.7	-0.3	-1
3/13/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1549744	147	20.1	19.6	19.8	19.3	19.5	-0.6	-2.99
3/13/2023	DOLPHIN HOTELS PLC	STAF.N0000	1001	4	32.7	32	34.2	32	33.8	1.1	3.36
3/13/2023	E - CHANNELLING PLC	ECL.N0000	63420	49	12.3	12.3	12.3	11.7	11.8	-0.5	-4.07
3/13/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3601	18	21.7	21.5	22	20.8	21.5	-0.2	-0.92
3/13/2023	E M L CONSULTANTS PLC	EML.N0000	91094	4	4.4	4.3	4.5	4.3	4.3	-0.1	-2.27
3/13/2023	EASTERN MERCHANTS PLC	EMER.N0000	5700	6	9.4	9.1	9.3	9.1	9.1	-0.3	-3.19
3/13/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	35021	50	16.9	17	17	16.7	16.9	0	0
3/13/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	21922	93	79.9	79.4	79.4	76.9	77.1	-2.8	-3.5
3/13/2023	EQUITY TWO PLC	ETWO.N0000	255	2	42.9	40.1	41.9	40.1	41.9	-1	-2.33
3/13/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	450670	83	16.6	16.4	16.5	16.2	16.4	-0.2	-1.2
3/13/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	431469	970	149.5	150	150	145.75	146.5	-3	-2.01
3/13/2023	EXTERMINATORS PLC	EXT.N0000	1431	6	7.3	7	7.4	7	7.4	0.1	1.37
3/13/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	326436	144	35.9	35.9	35.9	35	35.2	-0.7	-1.95
3/13/2023	First Capital Treasuries PLC	FCT.N0000	350148	72	22.6	22.6	22.9	22.1	22.4	-0.2	-0.88
3/13/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	97555	62	13.6	13.7	14	13.3	13.6	0	0
3/13/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	63	3	18.5	18.5	18.5	18.5	18.5	0	0
3/13/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2903	8	69.6	67.5	69.9	67.1	67.8	-1.8	-2.59
3/13/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3657	21	47.5	47.6	47.7	44.9	45.1	-2.4	-5.05
3/13/2023	HATTON NATIONAL BANK PLC	HNB.N0000	128448	101	128.75	128	128.5	124	124.25	-4.5	-3.5
3/13/2023	HATTON NATIONAL BANK PLC	HNB.X0000	23018	42	101.5	101.5	104.5	99.2	99.4	-2.1	-2.07
3/13/2023	HATTON PLANTATIONS PLC	HPL.N0000	7746	24	21.7	22.8	22.8	21	21.2	-0.5	-2.3
3/13/2023	HAYCARB PLC	HAYC.N0000	21910	50	59.2	58.5	59	58.2	58.5	-0.7	-1.18
3/13/2023	HAYLEYS FABRIC PLC	MGT.N0000	39341	62	25.9	26	26	25	25.1	-0.8	-3.09
3/13/2023	HAYLEYS FIBRE PLC	HEXP.N0000	11456	33	53.5	53.5	54.4	52.6	53.5	0	0
3/13/2023	HAYLEYS LEISURE PLC	CONN.N0000	4413	10	25.2	25	25	25	25	-0.2	-0.79
3/13/2023	HAYLEYS PLC	HAYL.N0000	171260	185	78	78	78	76.5	77.7	-0.3	-0.38
3/13/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	52397	49	8.7	8.8	8.8	8.6	8.6	-0.1	-1.15
3/13/2023	HEMAS HOLDINGS PLC	HHL.N0000	62902	42	68	67.9	67.9	67.4	67.5	-0.5	-0.74
3/13/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	65012	25	5.1	5.5	5.5	5	5.2	0.1	1.96
3/13/2023	HNB ASSURANCE PLC	HASU.N0000	26891	34	50.8	51	51	48.1	50	-0.8	-1.57
3/13/2023	HNB FINANCE PLC	HNBF.N0000	354586	76	5.7	5.6	5.8	5.3	5.4	-0.3	-5.26
3/13/2023	HNB FINANCE PLC	HNBF.X0000	6277	13	5	5	5	4.6	4.9	-0.1	-2
3/13/2023	HORANA PLANTATIONS PLC	HOPL.N0000	4750	8	49.7	49.5	49.9	49.5	49.5	-0.2	-0.4
3/13/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	13044	23	33.4	33	33.4	32	32.5	-0.9	-2.69
3/13/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	15	6	27.1	28.8	28.8	25.6	27.1	0	0
3/13/2023	hSenid Business Solutions PLC	HBS.N0000	60901	21	16	16	16.2	15.9	16	0	0
3/13/2023	HUNAS HOLDINGS PLC	HUNA.N0000	7989	17	26	26.9	27.2	26.1	26.1	0.1	0.38
3/13/2023	HVA FOODS PLC	HVA.N0000	2935	9	4	4	4	3.9	3.9	-0.1	-2.5
3/13/2023	INDO-MALAY PLC	INDO.N0000	1	1	1326.5	1025.25	1025.25	1025.25	1326.5	0	0
3/13/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	15520052	123	0.4	0.4	0.4	0.3	0.3	-0.1	-25
3/13/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	82894	74	29.7	29.5	30.5	28.5	28.7	-1	-3.37
3/13/2023	JAT HOLDINGS PLC	JAT.N0000	1723717	77	16	16.1	16.2	15.7	16	0	0
3/13/2023	JETWING SYMPHONY PLC	JETS.N0000	19061	14	7.3	7.4	7.4	7.1	7.2	-0.1	-1.37
3/13/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1184618	58	142	142	142	140.5	141.5	-0.5	-0.35
3/13/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	19249	22	18	18.1	18.2	18	18.1	0.1	0.56
3/13/2023	JOHN KEELLS PLC	JKL.N0000	1169	8	70	70.4	70.4	68.5	69.1	-0.9	-1.29
3/13/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	30430	33	20.1	20.5	21.4	20.3	20.6	0.5	2.49
3/13/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	11437	9	8.8	8.7	8.9	8.7	8.8	0	0
3/13/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	20	2	161	166.25	166.25	160	161	0	0
3/13/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1697	16	132.75	133.5	134	131.5	131.75	-1	-0.75
3/13/2023	KELANI CABLES PLC	KCAB.N0000	5955	50	276.25	281	283.75	272.75	275.25	-1	-0.36
3/13/2023	KELANI TYRES PLC	TYRE.N0000	6221	17	58.8	58.3	59.2	58	58.2	-0.6	-1.02
3/13/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	39517	109	70.2	71.5	71.5	69.9	69.9	-0.3	-0.43
3/13/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	175336	88	6.6	6.7	6.8	6.5	6.6	0	0
3/13/2023	L O L C HOLDINGS PLC	LOLC.N0000	22700	154	382.75	375.25	393.5	375.25	384.75	2	0.52
3/13/2023	L V L ENERGY FUND PLC	LVEF.N0000	487433	22	7.4	7.2	7.5	7.1	7.4	0	0
3/13/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	12156	40	18.7	18.7	18.7	17.2	17.9	-0.8	-4.28
3/13/2023	LANKA CERAMIC PLC	CERA.N0000	1459	3	105	105	105	105	105	0	0
3/13/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	33033	8	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
3/13/2023	LANKA IOC PLC	LIOC.N0000	215460	486	195.25	194	194	187	187.75	-7.5	-3.84
3/13/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2362	12	143	142.5	145.75	142.5	144	1	0.7
3/13/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14652	24	13	13.1	13.1	12.5	12.7	-0.3	-2.31
3/13/2023	LANKA TILES PLC	TILE.N0000	226817	335	53.1	53.5	54	53.2	53.8	0.7	1.32
3/13/2023	LANKA WALLTILE PLC	LWL.N0000	247110	314	58.8	59.9	59.9	58.1	58.6	-0.2	-0.34
3/13/2023	LANKEM CEYLON PLC	LCEY.N0000	74	5	89.8	85.1	89.9	85.1	89.8	0	0
3/13/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	57683	48	26.2	27.3	27.3	26.2	26.3	0.1	0.38
3/13/2023	LAUGFS GAS PLC	LGL.X0000	9660	11	18	17.1	18	16.9	18	0	0
3/13/2023	LAUGFS POWER PLC	LPL.X0000	1000	2	7	7.1	7.1	7.1	7.1	0.1	1.43
3/13/2023	LAUGFS POWER PLC	LPL.N0000	183	9	9.1	9	9.5	9	9.4	0.3	3.3
3/13/2023	LAXAPANA BATTERIES PLC	LITE.N0000	58038	43	13.9	14	14	13.7	13.8	-0.1	-0.72
3/13/2023	LB FINANCE PLC	LFIN.N0000	62704	73	55	53.2	54.9	53	53.5	-1.5	-2.73
3/13/2023	LEE HEDGES PLC	SHAW.N0000	157	2	78	76	76	76	76	-2	-2.56
3/13/2023	LION BREWERY (CEYLON) PLC	LION.N0000	46	5	694.75	685	685	685	694.75	0	0
3/13/2023	LOLC FINANCE PLC	LOFC.N0000	998691	178	6.1	6.2	6.3	6.1	6.1	0	0
3/13/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	83715	57	7.2	7.1	7.3	7	7.1	-0.1	-1.39
3/13/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13735	25	7.8	8	8	7.5	7.6	-0.2	-2.56
3/13/2023	LUMINEX PLC	LUMX.N0000	8606	11	7	7.2	7.4	7.2	7.3	0.3	4.29
3/13/2023	MACKWOODS ENERGY PLC	MEL.N0000	17037	7	2.2	2.3	2.3	2.1	2.1	-0.1	-4.55
3/13/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2200	5	11.2	11.3	11.3	11.2	11.3	0.1	0.89
3/13/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1150	5	36	37.9	38	37.5	38	2	5.56
3/13/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5562	9	13	13.1	13.1	12.8	13	0	0
3/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1	1	82	73	73	73	82	0	0
3/13/2023	MARAWILA RESORTS PLC	MARA.N0000	157991	54	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
3/13/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8814	24	36.5	38.7	38.7	37	38.2	1.7	4.66
3/13/2023	MELSTACORP PLC	MELS.N0000	4336202	99	58	58	58	56	58	0	0
3/13/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	87	7	200.5	185	191.25	185	200.5	0	0
3/13/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	106880	17	3.6	3.6	3.6	3.5	3.6	0	0
3/13/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	83078	31	3.1	3.2	3.2	3.1	3.1	0	0
3/13/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8900	3	1.2	1.3	1.3	1.2	1.3	0.1	8.33
3/13/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2518	10	8.8	9	9.3	9	9.2	0.4	4.55
3/13/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	5842	29	366.25	355	367	354.5	361	-5.25	-1.43
3/13/2023	NATION LANKA FINANCE PLC	CSF.N0000	30175	6	0.6	0.5	0.5	0.5	0.5	-0.1	-16.67
3/13/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	163355	144	50.1	50	50	48	48.7	-1.4	-2.79
3/13/2023	NATIONS TRUST BANK PLC	NTB.N0000	292608	66	64.9	65	65.5	63	65	0.1	0.15
3/13/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	58300	14	5.9	6	6	5.8	5.9	0	0
3/13/2023	NESTLE LANKA PLC	NEST.N0000	1027	24	1049.75	1040	1072.75	1036.25	1038	-11.75	-1.12
3/13/2023	ODEL PLC	ODEL.N0000	30	1	17	17	17	17	17	0	0
3/13/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	48	3	29	29.1	29.1	29.1	29	0	0
3/13/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	114336	28	15.5	15.4	15.4	15.2	15.3	-0.2	-1.29
3/13/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2552	9	60.4	56.5	57.1	56	56.1	-4.3	-7.12
3/13/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	80635	79	13.3	13.5	13.5	13	13.1	-0.2	-1.5
3/13/2023	PANASIAN POWER PLC	PAP.N0000	87344	20	3.5	3.5	3.6	3.5	3.5	0	0
3/13/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	296	9	30.4	31	32.4	31	32	1.6	5.26
3/13/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	16155	30	23	23	23.6	22.5	23	0	0
3/13/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	235596	83	8.7	8.7	8.7	8	8.6	-0.1	-1.15
3/13/2023	PGP GLASS CEYLON PLC	GLAS.N0000	166534	79	17	16.5	17.2	16.5	17.1	0.1	0.59
3/13/2023	PMF FINANCE PLC	PMB.N0000	5861	9	4.8	5	5	4.7	4.7	-0.1	-2.08
3/13/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	84122	54	7.9	7.9	8.1	7.8	7.9	0	0
3/13/2023	PRINTCARE PLC	CARE.N0000	5520	19	54.6	53	53	52.1	52.3	-2.3	-4.21
3/13/2023	R I L PROPERTY PLC	RIL.N0000	331212	77	6	6.2	6.2	5.6	5.7	-0.3	-5
3/13/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	11	3	28.2	30.7	30.7	28.7	28.2	0	0
3/13/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	639080	123	6.6	6.8	6.8	6.3	6.7	0.1	1.52
3/13/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	25.1	25.2	25.2	25.2	25.1	0	0
3/13/2023	REGNIS (LANKA) PLC	REG.N0000	10729	11	45	45	45	43.5	44.9	-0.1	-0.22
3/13/2023	RENUKA AGRI FOODS PLC	RAL.N0000	399477	72	5.5	5.6	5.6	5.3	5.3	-0.2	-3.64
3/13/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	371.25	365	365	365	371.25	0	0
3/13/2023	RENUKA FOODS PLC	COCO.X0000	520	3	17	16.5	16.7	16.5	16.6	-0.4	-2.35
3/13/2023	RENUKA FOODS PLC	COCO.N0000	7029	12	23	22.1	22.9	22	22	-1	-4.35
3/13/2023	RENUKA HOLDINGS PLC	RHL.N0000	6396	10	13.2	13.9	13.9	13.2	13.2	0	0
3/13/2023	RENUKA HOLDINGS PLC	RHL.X0000	2825	3	12	12.6	12.8	12.6	12.7	0.7	5.83
3/13/2023	RENUKA HOTELS PLC	RCH.N0000	8	2	79.5	79.9	79.9	72.8	79.5	0	0
3/13/2023	RESUS ENERGY PLC	HPWR.N0000	3151	16	13.6	13.8	14	13.5	13.7	0.1	0.74
3/13/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	113123	89	22.7	22.6	22.7	21.8	22.3	-0.4	-1.76
3/13/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2958	94	575	576	576	555.5	557.5	-17.5	-3.04
3/13/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	558998	502	34	34.4	34.5	33	33.4	-0.6	-1.76
3/13/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	28135	12	25	23.1	24	23	24	-1	-4
3/13/2023	SAMPATH BANK PLC	SAMP.N0000	1469826	424	55	54.5	55.2	54	54.6	-0.4	-0.73
3/13/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	413	13	29.4	28.1	29	28.1	28.5	-0.9	-3.06
3/13/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2200	13	11.9	12	12.1	11.8	11.9	0	0
3/13/2023	SATHOSA MOTORS PLC	SMOT.N0000	9	2	140	140	156.75	140	140	0	0
3/13/2023	SERENDIB HOTELS PLC	SHOT.X0000	255372	60	6.5	6.5	6.7	6.1	6.6	0.1	1.54
3/13/2023	SERENDIB HOTELS PLC	SHOT.N0000	123573	20	9	9	9.2	8.9	9.1	0.1	1.11
3/13/2023	SEYLAN BANK PLC	SEYB.X0000	122310	44	25	24.5	25.1	24.5	24.9	-0.1	-0.4
3/13/2023	SEYLAN BANK PLC	SEYB.N0000	834	20	37.3	37.2	37.2	36	36.1	-1.2	-3.22
3/13/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	7169	12	14.4	14.4	14.4	14	14.1	-0.3	-2.08
3/13/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	1	1	1317.75	1001.25	1001.25	1001.25	1317.75	0	0
3/13/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	30337	15	7.7	7.4	7.6	7.3	7.3	-0.4	-5.19
3/13/2023	SIERRA CABLES PLC	SIRA.N0000	304030	88	12.5	12.3	12.7	11.9	12.6	0.1	0.8
3/13/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	60	3	63	56.2	57	56.2	63	0	0
3/13/2023	SINGER (SRI LANKA) PLC	SINS.N0000	173220	71	12.7	12.7	12.8	12	12.5	-0.2	-1.57
3/13/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4277	11	11.4	11.4	11.4	10.6	10.7	-0.7	-6.14
3/13/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1	1	32.9	33	33	33	32.9	0	0
3/13/2023	SINGHE HOSPITALS PLC	SINH.N0000	46878	12	2.6	2.5	2.6	2.5	2.6	0	0
3/13/2023	SMB FINANCE PLC	SEMB.X0000	61413567	87	0.3	0.4	0.4	0.2	0.3	0	0
3/13/2023	SMB FINANCE PLC	SEMB.N0000	1333165	19	0.8	0.8	0.9	0.8	0.8	0	0
3/13/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	5813746	863	12.7	12.5	13	12.3	12.5	-0.2	-1.57
3/13/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	4610	7	8.6	9	9.1	9	9	0.4	4.65
3/13/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	93482	169	94.1	95	95	92	94.1	0	0
3/13/2023	SRI LANKA TELECOM PLC	SLTL.N0000	216561	187	83.5	83.1	83.5	80.9	81.5	-2	-2.4
3/13/2023	STANDARD CAPITAL PLC	SING.N0000	1233	25	47.4	49.9	49.9	47.3	48.4	1	2.11
3/13/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	164483	124	44.5	44.2	44.2	43.1	44	-0.5	-1.12
3/13/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	249645	111	16.3	16.4	16.4	15.6	16	-0.3	-1.84
3/13/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	19937	61	83.7	83.7	83.7	81	81.3	-2.4	-2.87
3/13/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	113	5	54	56.5	56.5	54.1	56.3	2.3	4.26
3/13/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	35438	79	51.8	54.9	54.9	52	53.1	1.3	2.51
3/13/2023	TEEJAY LANKA PLC	TJL.N0000	5023	36	33.3	33.7	33.7	33.3	33.5	0.2	0.6
3/13/2023	TESS AGRO PLC	TESS.N0000	33806	21	1.1	1.2	1.2	1.1	1.1	0	0
3/13/2023	TESS AGRO PLC	TESS.X0000	10065	3	0.9	0.9	0.9	0.9	0.9	0	0
3/13/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1142	8	28.1	28.1	29.8	28.1	29.3	1.2	4.27
3/13/2023	THE AUTODROME PLC	AUTO.N0000	13	1	105.5	109	109	109	105.5	0	0
3/13/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	302121	61	26.7	26.5	27.3	26.4	26.6	-0.1	-0.37
3/13/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	600001	155	22.7	22.8	23.5	22.5	23	0.3	1.32
3/13/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4439	12	7.7	8	8.3	7.6	7.6	-0.1	-1.3
3/13/2023	THE KINGSBURY PLC	SERV.N0000	54070	20	9.6	9.6	9.7	9.5	9.7	0.1	1.04
3/13/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	17539	36	108.25	110	110	105	107	-1.25	-1.15
3/13/2023	THREE ACRE FARMS PLC	TAFL.N0000	3716	18	133	133	138	131.25	135	2	1.5
3/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	230125	88	40.3	40.2	40.2	39	39.5	-0.8	-1.99
3/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	177458	84	45	44	45.1	43.3	45	0	0
3/13/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	11782	56	87	86.2	86.2	81	81	-6	-6.9
3/13/2023	UNION ASSURANCE PLC	UAL.N0000	2360	14	33.2	35	35	33.9	34	0.8	2.41
3/13/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	79734	23	9.5	9.4	9.4	9.2	9.3	-0.2	-2.11
3/13/2023	UNISYST ENGINEERING PLC	ALUF.N0000	100	1	5.9	5.9	5.9	5.9	5.9	0	0
3/13/2023	UNITED MOTORS LANKA PLC	UML.N0000	52	2	64.3	62	63	62	64.3	0	0
3/13/2023	VALLIBEL FINANCE PLC	VFIN.N0000	292236	88	33.1	33.3	33.3	32	32	-1.1	-3.32
3/13/2023	VALLIBEL ONE PLC	VONE.N0000	495104	311	42.1	42.4	42.4	39.5	40.5	-1.6	-3.8
3/13/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	111532	44	6.8	6.7	6.8	6.7	6.7	-0.1	-1.47
3/13/2023	VIDULLANKA PLC	VLL.X0000	1006	2	4.7	4.7	4.7	4.7	4.7	0	0
3/13/2023	VIDULLANKA PLC	VLL.N0000	109185005	30	5.9	5.9	6.1	5.9	6	0.1	1.69
3/13/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	87110	15	2.6	2.7	2.7	2.6	2.6	0	0
3/13/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	52079	48	73.7	73.5	73.9	72	73	-0.7	-0.95
3/13/2023	WINDFORCE PLC	WIND.N0000	16101	16	16.5	16.7	16.7	16.5	16.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP