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

November 13, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 13, 2023, 2:48:00 PM

ï»¿Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
11/13/2023	ABANS ELECTRICALS PLC	ABAN.N0000	51	7	153	145.5	154.5	145.5	153	0	0
11/13/2023	ACCESS ENGINEERING PLC	AEL.N0000	857504	105	18	17.9	18.4	17.7	17.8	-0.2	-1.11
11/13/2023	ACL CABLES PLC	ACL.N0000	27605	46	73.4	74.4	74.4	72	72.8	-0.6	-0.82
11/13/2023	ACL PLASTICS PLC	APLA.N0000	1204	20	379.75	379.75	379.75	362.25	364.25	-15.5	-4.08
11/13/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	49600	33	5.9	6	6.4	5.8	5.8	-0.1	-1.69
11/13/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	3499	20	29.8	30.4	30.4	29	29.2	-0.6	-2.01
11/13/2023	Agarapatana Plantations PLC	AGPL.N0000	35040	12	8	8.2	8.3	8.2	8.3	0.3	3.75
11/13/2023	AGSTAR PLC	AGST.N0000	142179	28	9	9	9.1	8.9	9	0	0
11/13/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1454	14	68.1	69.5	69.5	67.2	67.6	-0.5	-0.73
11/13/2023	AITKEN SPENCE PLC	SPEN.N0000	1434	10	125	125	125	124.5	124.5	-0.5	-0.4
11/13/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4448	37	84	81.2	82	79.6	79.9	-4.1	-4.88
11/13/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	2	1	35	36.5	36.5	36.5	35	0	0
11/13/2023	ALUMEX PLC	ALUM.N0000	208941	22	8.9	9	9	8.9	9	0.1	1.12
11/13/2023	AMANA BANK PLC	ABL.N0000	13874	12	2.3	2.4	2.4	2.3	2.4	0.1	4.35
11/13/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	2	1	30	31.4	31.4	31.4	30	0	0
11/13/2023	AMANA TAKAFUL PLC	ATL.N0000	7	1	12	11.4	11.4	11.4	12	0	0
11/13/2023	AMBEON CAPITAL PLC	TAP.N0000	11087	19	7.9	7.8	7.8	7.7	7.7	-0.2	-2.53
11/13/2023	ARPICO INSURANCE PLC	AINS.N0000	33474	7	21.9	23	23	22.1	22.8	0.9	4.11
11/13/2023	ASIA ASSET FINANCE PLC	AAF.N0000	6534	4	13.2	13.2	13.2	13.1	13.1	-0.1	-0.76
11/13/2023	ASIA CAPITAL PLC	ACAP.N0000	3140	7	3.7	3.5	3.6	3.5	3.5	-0.2	-5.41
11/13/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	3650	8	4.2	4.2	4.3	4.2	4.2	0	0
11/13/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	41611	24	59.8	60	61.4	60	60	0.2	0.33
11/13/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	350	5	25.5	25	26	25	25.1	-0.4	-1.57
11/13/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1	1	13.1	13.1	13.1	13.1	13.1	0	0
11/13/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	25309	9	12	12.5	12.5	11.8	11.8	-0.2	-1.67
11/13/2023	BAIRAHA FARMS PLC	BFL.N0000	498	8	189.5	196	196	189.25	191.75	2.25	1.19
11/13/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2760	14	55.2	55.3	57.9	55	56.8	1.6	2.9
11/13/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2997	12	12	12	12.6	12	12.1	0.1	0.83
11/13/2023	BERUWALA RESORTS PLC	BERU.N0000	31143	9	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
11/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	1	1	0.2	0.2	0.2	0.2	0.2	0	0
11/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	27663	11	0.4	0.4	0.5	0.4	0.4	0	0
11/13/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2510	9	49	49	50.4	48.7	48.8	-0.2	-0.41
11/13/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2052	13	40.1	39.3	39.9	39	39.5	-0.6	-1.5
11/13/2023	BROWN & COMPANY PLC	BRWN.N0000	3828	43	110.25	110.75	110.75	106	106.75	-3.5	-3.17
11/13/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3779107	183	5.2	5.1	5.2	5.1	5.1	-0.1	-1.92
11/13/2023	BUKIT DARAH PLC	BUKI.N0000	3	1	389.5	399.5	399.5	399.5	389.5	0	0
11/13/2023	C I C HOLDINGS PLC	CIC.X0000	42703	44	50.4	50.1	51.5	50	50.7	0.3	0.6
11/13/2023	C I C HOLDINGS PLC	CIC.N0000	265645	88	68.8	68.8	69	68	69	0.2	0.29
11/13/2023	C T HOLDINGS PLC	CTHR.N0000	210	12	257	285	285	283	285	28	10.89
11/13/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4351	7	25.4	23.3	25.3	23.2	24	-1.4	-5.51
11/13/2023	C. W. MACKIE PLC	CWM.N0000	1000	2	88.2	87.1	87.1	87.1	87.1	-1.1	-1.25
11/13/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1746977	925	64.9	63.7	69	63.7	68.1	3.2	4.93
11/13/2023	CARGILLS (CEYLON) PLC	CARG.N0000	90	8	374	374.25	375	374.25	374	0	0
11/13/2023	CARSON CUMBERBATCH PLC	CARS.N0000	42	9	250	254.75	259.75	254.75	250	0	0
11/13/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	89681	20	112	110	115	110	111	-1	-0.89
11/13/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	53896	36	93	91.1	95	91	91	-2	-2.15
11/13/2023	CEYLINCO INSURANCE PLC	CINS.X0000	65	6	815.75	821.5	824	821.5	815.75	0	0
11/13/2023	CEYLINCO INSURANCE PLC	CINS.N0000	11	2	2400	2312	2400	2312	2400	0	0
11/13/2023	CEYLON COLD STORES PLC	CCS.N0000	22853	40	45	45	45.9	44	44	-1	-2.22
11/13/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	135184	147	181	183	184.5	181	183.5	2.5	1.38
11/13/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	400	1	92	89	89	89	89	-3	-3.26
11/13/2023	CEYLON HOSPITALS PLC	CHL.N0000	10	2	125.25	139.25	139.25	139	125.25	0	0
11/13/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5005	3	20	20	20	20	20	0	0
11/13/2023	CEYLON INVESTMENT PLC	CINV.N0000	4788	24	49	49	50.5	48.5	48.6	-0.4	-0.82
11/13/2023	CEYLON PRINTERS PLC	CPRT.N0000	776	20	86.4	86.1	94.2	85	85.1	-1.3	-1.5
11/13/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	12393	19	4.4	4.5	4.5	4.3	4.5	0.1	2.27
11/13/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	5392	69	987.75	990	990	985	985	-2.75	-0.28
11/13/2023	CHEMANEX PLC	CHMX.N0000	3230	6	80	73	78.9	72	72.1	-7.9	-9.88
11/13/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	5134	37	87.9	88.9	89	88	88.2	0.3	0.34
11/13/2023	CHRISSWORLD PLC	CWL.N0000	1735	7	9.3	9.4	9.4	9.1	9.1	-0.2	-2.15
11/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6582	33	84.6	84.9	85.9	84.5	84.5	-0.1	-0.12
11/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	110	3	200	190	190	190	190	-10	-5
11/13/2023	CITRUS LEISURE PLC	REEF.N0000	26701	32	6.1	6	6.5	5.9	5.9	-0.2	-3.28
11/13/2023	Co-operative Insurance Company PLC	COOP.N0000	26510	15	2.8	2.8	2.8	2.7	2.7	-0.1	-3.57
11/13/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	949	12	51.5	51.8	51.8	51.7	51.7	0.2	0.39
11/13/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	376	6	56.8	56.2	57.9	56.1	56.3	-0.5	-0.88
11/13/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	6	1	66.5	67	67	67	66.5	0	0
11/13/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	862	7	98	100	100	100	100	2	2.04
11/13/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1700	4	20	20.1	20.1	20	20	0	0
11/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	16475	24	76.3	76.4	76.5	76	76.5	0.2	0.26
11/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	85238	64	86	86.2	87.5	85.5	87	1	1.16
11/13/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	71637	17	31.7	32.8	32.8	32	32.4	0.7	2.21
11/13/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	2665	11	24	24	24	22.4	23.2	-0.8	-3.33
11/13/2023	DFCC BANK PLC	DFCC.N0000	72355	71	85	85.9	86	85.2	86	1	1.18
11/13/2023	DIALOG AXIATA PLC	DIAL.N0000	378939	134	9.5	9.6	9.6	9.3	9.4	-0.1	-1.05
11/13/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1	1	580	580	580	580	580	0	0
11/13/2023	DIPPED PRODUCTS PLC	DIPD.N0000	59954	58	28.9	28.6	29	28.6	28.9	0	0
11/13/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	576910	111	27.4	27.5	27.8	27.4	27.7	0.3	1.09
11/13/2023	DOLPHIN HOTELS PLC	STAF.N0000	2103	3	36	35	35.9	35	35.8	-0.2	-0.56
11/13/2023	E - CHANNELLING PLC	ECL.N0000	55080	79	16.2	16.9	16.9	15.6	15.9	-0.3	-1.85
11/13/2023	E B CREASY & COMPANY PLC	EBCR.N0000	565	7	23.5	24.4	24.4	23.8	24.2	0.7	2.98
11/13/2023	E M L CONSULTANTS PLC	EML.N0000	15	1	3.6	3.7	3.7	3.7	3.6	0	0
11/13/2023	EAST WEST PROPERTIES PLC	EAST.N0000	11430	11	8	7.7	8	7.6	8	0	0
11/13/2023	EASTERN MERCHANTS PLC	EMER.N0000	87	9	7.6	7.6	7.7	7.6	7.6	0	0
11/13/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	348406	141	10.8	10.6	10.6	10.4	10.5	-0.3	-2.78
11/13/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1302	22	84.8	84.7	84.8	83.1	83.2	-1.6	-1.89
11/13/2023	EQUITY TWO PLC	ETWO.N0000	200	2	38	40	40	39	39.5	1.5	3.95
11/13/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	61032	57	13.2	13.1	13.3	13	13.1	-0.1	-0.76
11/13/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	90029	87	130	130	131	130	130	0	0
11/13/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	480197	426	35	35.6	36.5	34.2	35.9	0.9	2.57
11/13/2023	First Capital Treasuries PLC	FCT.N0000	598938	352	28.5	28.8	30.5	28.4	30.1	1.6	5.61
11/13/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	11290	18	16.5	16.3	17	16.3	16.9	0.4	2.42
11/13/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	11139	31	29.3	30.1	30.1	29.2	29.9	0.6	2.05
11/13/2023	GESTETNER OF CEYLON PLC	GEST.N0000	305	34	105.75	97.1	109.75	97.1	105.75	0	0
11/13/2023	HATTON NATIONAL BANK PLC	HNB.X0000	45805	106	140	141.75	144.75	141.75	143.5	3.5	2.5
11/13/2023	HATTON NATIONAL BANK PLC	HNB.N0000	83399	103	167	174.75	175	170	175	8	4.79
11/13/2023	HATTON PLANTATIONS PLC	HPL.N0000	686	7	28	28	28	27.5	27.9	-0.1	-0.36
11/13/2023	HAYCARB PLC	HAYC.N0000	2565	8	65.8	66.5	66.5	65.9	66.5	0.7	1.06
11/13/2023	HAYLEYS FABRIC PLC	MGT.N0000	482501	55	42.5	42.6	42.7	42.5	42.5	0	0
11/13/2023	HAYLEYS FIBRE PLC	HEXP.N0000	390	9	54.7	54.1	54.1	54	54	-0.7	-1.28
11/13/2023	HAYLEYS LEISURE PLC	CONN.N0000	2410	8	22.5	22.2	23.5	22	23.2	0.7	3.11
11/13/2023	HAYLEYS PLC	HAYL.N0000	272978	333	81.8	81.4	81.8	80.1	80.4	-1.4	-1.71
11/13/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	84683	36	5.8	5.8	6	5.8	6	0.2	3.45
11/13/2023	HEMAS HOLDINGS PLC	HHL.N0000	210795	55	72	72	72.2	71.1	72	0	0
11/13/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2938	8	5.2	5.2	5.2	5	5	-0.2	-3.85
11/13/2023	HNB ASSURANCE PLC	HASU.N0000	48	12	53.4	53.9	54	53.8	53.4	0	0
11/13/2023	HNB FINANCE PLC	HNBF.N0000	3077	5	5.3	5.4	5.4	5.2	5.2	-0.1	-1.89
11/13/2023	HNB FINANCE PLC	HNBF.X0000	974	3	5	5	5	5	5	0	0
11/13/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2150	5	42.8	42.8	43	42.8	43	0.2	0.47
11/13/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	202	3	42.5	43.9	43.9	43	43	0.5	1.18
11/13/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	15498	27	34.4	35.5	35.8	34.2	34.9	0.5	1.45
11/13/2023	hSenid Business Solutions PLC	HBS.N0000	40151	36	12.6	12.6	12.8	12.5	12.7	0.1	0.79
11/13/2023	HUNAS HOLDINGS PLC	HUNA.N0000	9350	4	27.3	27.9	27.9	27.8	27.8	0.5	1.83
11/13/2023	HVA FOODS PLC	HVA.N0000	340	4	3.9	3.7	4	3.7	4	0.1	2.56
11/13/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1177496	31	0.2	0.3	0.3	0.2	0.3	0.1	50
11/13/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	6960	5	43	42.9	44.3	42.9	43	0	0
11/13/2023	JAT HOLDINGS PLC	JAT.N0000	94911	48	15.8	16	16	15.6	15.7	-0.1	-0.63
11/13/2023	JETWING SYMPHONY PLC	JETS.N0000	100	1	9.4	9.7	9.7	9.7	9.7	0.3	3.19
11/13/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	160581	113	197	197	197	194	194.75	-2.25	-1.14
11/13/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	69662	22	19.5	19.5	20.5	19.4	19.5	0	0
11/13/2023	JOHN KEELLS PLC	JKL.N0000	347	9	67.9	67.5	67.9	66.5	67.5	-0.4	-0.59
11/13/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3110	5	17.2	17.5	18	17.2	17.2	0	0
11/13/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	3010	5	7.6	7.9	7.9	7.5	7.5	-0.1	-1.32
11/13/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	5	1	161.75	170	170	170	161.75	0	0
11/13/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2122	10	117.5	120	120	118	120	2.5	2.13
11/13/2023	KELANI CABLES PLC	KCAB.N0000	15967	54	260.5	264.75	264.75	255	255	-5.5	-2.11
11/13/2023	KELANI TYRES PLC	TYRE.N0000	1847	8	63.1	64	64	63.5	63.6	0.5	0.79
11/13/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	15332	23	73.8	73.9	76.8	73.6	75.1	1.3	1.76
11/13/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	136306	66	6.3	6.2	6.3	6.2	6.2	-0.1	-1.59
11/13/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	11	3	418.25	422	423.25	422	418.25	0	0
11/13/2023	L O L C HOLDINGS PLC	LOLC.N0000	2810	27	388	390	390	384	385	-3	-0.77
11/13/2023	L V L ENERGY FUND PLC	LVEF.N0000	20500	4	5.7	5.7	5.7	5.7	5.7	0	0
11/13/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	2	2	155.25	160.25	173.75	160.25	155.25	0	0
11/13/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	3081	7	17.8	18.3	18.3	18	18.1	0.3	1.69
11/13/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	5	3	749.5	731	731	730	749.5	0	0
11/13/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	307961	40	2.1	2.2	2.2	2	2	-0.1	-4.76
11/13/2023	LANKA IOC PLC	LIOC.N0000	81132	144	108.75	107.75	109.5	105	107.5	-1.25	-1.15
11/13/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	16918	50	187	188	188	184.75	185	-2	-1.07
11/13/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	17932	9	11.2	10.8	11.3	10.8	11	-0.2	-1.79
11/13/2023	LANKA TILES PLC	TILE.N0000	8974	28	44.7	45.9	45.9	45	45.1	0.4	0.89
11/13/2023	LANKA WALLTILE PLC	LWL.N0000	10102	32	47.4	47.1	47.4	46	46.6	-0.8	-1.69
11/13/2023	LANKEM CEYLON PLC	LCEY.N0000	1607	12	67.8	69.4	71.8	67.3	67.8	0	0
11/13/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	17163	18	20.1	20	20.8	20	20.8	0.7	3.48
11/13/2023	LAUGFS GAS PLC	LGL.X0000	5660	14	23.8	23	24.5	22.6	24	0.2	0.84
11/13/2023	LAUGFS GAS PLC	LGL.N0000	4409	17	36.7	36	37	35	36.5	-0.2	-0.54
11/13/2023	LAUGFS POWER PLC	LPL.N0000	5703	18	8.3	8.3	8.6	7.8	8.4	0.1	1.2
11/13/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6	1	14.2	14.9	14.9	14.9	14.2	0	0
11/13/2023	LB FINANCE PLC	LFIN.N0000	4066	15	62.9	63.9	64	63.1	63.3	0.4	0.64
11/13/2023	LEE HEDGES PLC	SHAW.N0000	62	6	77.4	75.5	77.9	75	77.4	0	0
11/13/2023	LION BREWERY (CEYLON) PLC	LION.N0000	3	2	909.75	920	920	911	909.75	0	0
11/13/2023	LOLC FINANCE PLC	LOFC.N0000	764893	104	4.8	4.8	5	4.8	4.9	0.1	2.08
11/13/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	729	9	6	6	6.1	5.9	6	0	0
11/13/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3596	6	8.6	8.9	9	8.8	8.8	0.2	2.33
11/13/2023	LUMINEX PLC	LUMX.N0000	18719	17	6.7	6.7	6.9	6.6	6.9	0.2	2.99
11/13/2023	MACKWOODS ENERGY PLC	MEL.N0000	1	1	1.9	2	2	2	1.9	0	0
11/13/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1000	2	10.5	10.2	10.2	10.2	10.2	-0.3	-2.86
11/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2726	6	60.3	60.3	62.5	60.3	61.7	1.4	2.32
11/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1260	9	39.7	33.7	39.5	33.6	38.2	-1.5	-3.78
11/13/2023	MARAWILA RESORTS PLC	MARA.N0000	159600	16	2.7	2.8	2.9	2.7	2.7	0	0
11/13/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	61569	18	33.1	33.7	34	32.5	32.5	-0.6	-1.81
11/13/2023	MELSTACORP PLC	MELS.N0000	190455	75	84.2	85.9	85.9	83	83.8	-0.4	-0.48
11/13/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10325	8	5.2	5.3	5.3	5.1	5.2	0	0
11/13/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	400	2	3.2	3.3	3.3	3.3	3.3	0.1	3.13
11/13/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	1784	5	1	1.1	1.1	1.1	1.1	0.1	10
11/13/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	106	2	8.6	8.7	8.7	8.7	8.7	0.1	1.16
11/13/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	314	15	343	340.25	348	340.25	340.5	-2.5	-0.73
11/13/2023	NATION LANKA FINANCE PLC	CSF.N0000	14827	9	0.4	0.3	0.4	0.3	0.3	-0.1	-25
11/13/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	18850	64	67.4	67.4	68	67	67.6	0.2	0.3
11/13/2023	NATIONS TRUST BANK PLC	NTB.N0000	62869	82	106	107	108	105.5	107.25	1.25	1.18
11/13/2023	NATIONS TRUST BANK PLC	NTB.X0000	65	3	102.5	103.25	104	103.25	102.5	0	0
11/13/2023	ODEL PLC	ODEL.N0000	5201	13	14.5	14.6	14.9	14.5	14.5	0	0
11/13/2023	ORIENT FINANCE PLC	BFN.N0000	720	8	8.3	9	9.5	9	9	0.7	8.43
11/13/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	18695	25	15.6	15.6	16	15.5	15.6	0	0
11/13/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7073	10	41.7	40.5	41.6	40	40	-1.7	-4.08
11/13/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	147068	57	19	18.9	19	18.7	18.8	-0.2	-1.05
11/13/2023	PANASIAN POWER PLC	PAP.N0000	8984	7	3.3	3.4	3.4	3.2	3.4	0.1	3.03
11/13/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	4550	16	24	24	24.1	23.9	23.9	-0.1	-0.42
11/13/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	106426	49	10.7	10.7	10.7	10.5	10.5	-0.2	-1.87
11/13/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1480	7	25.4	26	26	25	25	-0.4	-1.57
11/13/2023	PMF FINANCE PLC	PMB.N0000	18581	15	4.5	4.2	4.5	4.2	4.4	-0.1	-2.22
11/13/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	293864	112	7.3	7.3	7.4	7.2	7.3	0	0
11/13/2023	PRINTCARE PLC	CARE.N0000	4441	49	51.1	49.9	51	49.1	49.5	-1.6	-3.13
11/13/2023	R I L PROPERTY PLC	RIL.N0000	14002	12	5.5	5.5	5.6	5.5	5.5	0	0
11/13/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	9484	192	81.9	83.9	87.8	80	81.8	-0.1	-0.12
11/13/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	129	2	6.9	6.9	6.9	6.9	6.9	0	0
11/13/2023	RAMBODA FALLS PLC	RFL.N0000	84	1	28	26	26	26	28	0	0
11/13/2023	REGNIS (LANKA) PLC	REG.N0000	1551	24	45.5	45.1	45.4	43.2	44.6	-0.9	-1.98
11/13/2023	RENUKA AGRI FOODS PLC	RAL.N0000	165040	50	4.2	4.3	4.3	4.1	4.2	0	0
11/13/2023	RENUKA FOODS PLC	COCO.N0000	5623	7	17.7	17.9	18.1	17.8	18	0.3	1.69
11/13/2023	RENUKA HOLDINGS PLC	RHL.X0000	2400	6	11.4	10.5	11.2	10.5	11.2	-0.2	-1.75
11/13/2023	RENUKA HOLDINGS PLC	RHL.N0000	180	1	13.5	13.2	13.2	13.2	13.2	-0.3	-2.22
11/13/2023	RESUS ENERGY PLC	HPWR.N0000	34000	7	15.5	15.1	15.1	15	15	-0.5	-3.23
11/13/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	757	15	20.8	20.3	21	20.1	20.6	-0.2	-0.96
11/13/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	31	7	513	512.75	518	512.75	513	0	0
11/13/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	56359	80	28.2	28.1	28.9	28	28	-0.2	-0.71
11/13/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2	2	26	26	26	26	26	0	0
11/13/2023	SAMPATH BANK PLC	SAMP.N0000	48798	149	69.5	69.9	69.9	69	69.4	-0.1	-0.14
11/13/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2318	18	34.6	34.9	35.4	34	34	-0.6	-1.73
11/13/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	23850	13	12	11.9	12	11.7	11.9	-0.1	-0.83
11/13/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	26	15	479	424.75	427	424.75	479	0	0
11/13/2023	SERENDIB HOTELS PLC	SHOT.N0000	5966	8	13	13	13	12.9	12.9	-0.1	-0.77
11/13/2023	SEYLAN BANK PLC	SEYB.N0000	7392	16	47.9	48.5	48.9	46.1	47	-0.9	-1.88
11/13/2023	SEYLAN BANK PLC	SEYB.X0000	26548	34	36.3	36.9	37	35.7	36	-0.3	-0.83
11/13/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	757	7	14	13.9	14.5	13.9	14	0	0
11/13/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	4270	10	8.9	9.1	9.1	8.7	9.1	0.2	2.25
11/13/2023	SIERRA CABLES PLC	SIRA.N0000	12601	14	11.8	11.3	11.6	11.1	11.6	-0.2	-1.69
11/13/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	118	4	55.6	52	53	52	52.4	-3.2	-5.76
11/13/2023	SINGER (SRI LANKA) PLC	SINS.N0000	18833	15	14.5	15.4	15.5	14.6	15.3	0.8	5.52
11/13/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	48768	47	13	13.5	13.8	13.3	13.8	0.8	6.15
11/13/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	100	1	35.1	37.9	37.9	37.9	37.9	2.8	7.98
11/13/2023	SINGHE HOSPITALS PLC	SINH.N0000	2183	6	2.4	2.3	2.4	2.3	2.3	-0.1	-4.17
11/13/2023	SMB FINANCE PLC	SEMB.X0000	517278	14	0.2	0.2	0.3	0.2	0.2	0	0
11/13/2023	SMB FINANCE PLC	SEMB.N0000	965926	47	0.6	0.6	0.7	0.5	0.6	0	0
11/13/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	114578	80	9.3	9.3	9.6	9.2	9.3	0	0
11/13/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	34885	64	63.2	63	66.5	63	63	-0.2	-0.32
11/13/2023	SRI LANKA TELECOM PLC	SLTL.N0000	128538	258	102	102	104	99	100.5	-1.5	-1.47
11/13/2023	STANDARD CAPITAL PLC	SING.N0000	90	6	38.3	40.9	40.9	39.4	38.3	0	0
11/13/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	34485	41	48	48.1	49.7	48.1	48.6	0.6	1.25
11/13/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	15038	17	16	16.5	16.5	15.9	16.4	0.4	2.5
11/13/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1673	8	112	112	113.5	112	112.25	0.25	0.22
11/13/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	12	2	55	56.8	56.8	56.8	55	0	0
11/13/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1407	9	43.3	44.4	44.8	44.4	44.5	1.2	2.77
11/13/2023	TEEJAY LANKA PLC	TJL.N0000	15325	16	34.7	35	35.1	34.9	35	0.3	0.86
11/13/2023	TESS AGRO PLC	TESS.N0000	212448	9	1	1.1	1.1	1	1	0	0
11/13/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	83245	7	28	28	28	28	28	0	0
11/13/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2400	5	8.5	8.8	8.8	8.6	8.8	0.3	3.53
11/13/2023	THE KINGSBURY PLC	SERV.N0000	6195	7	11	10.5	11	10.5	10.5	-0.5	-4.55
11/13/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	84809	83	124.25	122.75	128.25	122.25	128	3.75	3.02
11/13/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1699.75	1794.5	1794.5	1794.5	1699.75	0	0
11/13/2023	THREE ACRE FARMS PLC	TAFL.N0000	2020	14	233.25	231.25	235	231	233	-0.25	-0.11
11/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	29109	35	48.2	48.2	48.9	47.9	48.5	0.3	0.62
11/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	25286	49	38.5	38.4	40.7	37.8	38	-0.5	-1.3
11/13/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	89	4	44	44.7	44.7	44	44	0	0
11/13/2023	UB FINANCE PLC	UBF.N0000	4890	12	0.8	0.8	0.8	0.7	0.8	0	0
11/13/2023	UNION ASSURANCE PLC	UAL.N0000	15551	11	39.3	41	41	40	40	0.7	1.78
11/13/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1	1	10.5	10.6	10.6	10.6	10.5	0	0
11/13/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	15	4	660	680	680	680	660	0	0
11/13/2023	UNITED MOTORS LANKA PLC	UML.N0000	928	5	72	72	72	72	72	0	0
11/13/2023	VALLIBEL FINANCE PLC	VFIN.N0000	2200	5	33.5	33.5	33.5	33.5	33.5	0	0
11/13/2023	VALLIBEL ONE PLC	VONE.N0000	30669	51	39.1	39	40	38.8	39.6	0.5	1.28
11/13/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	56890	26	6.9	6.9	7	6.8	6.9	0	0
11/13/2023	VIDULLANKA PLC	VLL.X0000	7064	15	5.1	5	5.1	5	5.1	0	0
11/13/2023	VIDULLANKA PLC	VLL.N0000	3490	11	6.9	6.6	6.9	6.6	6.8	-0.1	-1.45
11/13/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	10608	7	2.8	2.7	2.8	2.7	2.8	0	0
11/13/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	119641	168	79.6	79.9	79.9	78.7	79.4	-0.2	-0.25
11/13/2023	WINDFORCE PLC	WIND.N0000	21311	35	19.1	19.3	19.3	19	19	-0.1	-0.52
11/13/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	17	4	168.5	165	165	161	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP