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

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

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/13/2023	ABANS ELECTRICALS PLC	ABAN.N0000	34	7	150	158	158	154	150	0	0
10/13/2023	ACCESS ENGINEERING PLC	AEL.N0000	156512	45	18.6	18.8	18.9	18.6	18.6	0	0
10/13/2023	ACL CABLES PLC	ACL.N0000	64267	128	73.8	74	74.4	72	72.2	-1.6	-2.17
10/13/2023	ACL PLASTICS PLC	APLA.N0000	75	5	373.5	373.5	378	373.5	373.5	0	0
10/13/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	221	4	6.4	6.1	6.3	6.1	6.2	-0.2	-3.13
10/13/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	83931	40	30.7	30.2	30.7	30.1	30.1	-0.6	-1.95
10/13/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	433832	180	8.6	8.7	8.8	8.4	8.5	-0.1	-1.16
10/13/2023	AGSTAR PLC	AGST.N0000	98414	36	9.6	9.5	9.7	9.5	9.6	0	0
10/13/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	7105	18	73	73	73	72.5	72.5	-0.5	-0.68
10/13/2023	AITKEN SPENCE PLC	SPEN.N0000	3	2	130	131.5	131.5	131.5	130	0	0
10/13/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1358	23	81.6	81.5	81.5	78.9	79.1	-2.5	-3.06
10/13/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	600	1	37	37	37	37	37	0	0
10/13/2023	ALUMEX PLC	ALUM.N0000	37886	28	9.2	9.3	9.4	9.2	9.3	0.1	1.09
10/13/2023	AMANA BANK PLC	ABL.N0000	6114	19	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
10/13/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	46	2	31.8	29.9	29.9	29	31.8	0	0
10/13/2023	AMANA TAKAFUL PLC	ATL.N0000	15	1	12	12	12	12	12	0	0
10/13/2023	AMBEON CAPITAL PLC	TAP.N0000	40250	14	8	8	8.5	8	8.3	0.3	3.75
10/13/2023	AMBEON HOLDINGS PLC	GREG.N0000	54651	43	34.6	32.6	33.8	30.5	32.2	-2.4	-6.94
10/13/2023	ASIA ASSET FINANCE PLC	AAF.N0000	40848	12	13.7	13.7	13.9	13.5	13.8	0.1	0.73
10/13/2023	ASIA CAPITAL PLC	ACAP.N0000	1295	3	3.8	3.5	3.7	3.5	3.5	-0.3	-7.89
10/13/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	39421	15	4.1	4.1	4.2	4	4.2	0.1	2.44
10/13/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	691860	46	60	60	62	60	60	0	0
10/13/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	7	1	26	26.5	26.5	26.5	26	0	0
10/13/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2356	8	12.8	13	13.3	13	13	0.2	1.56
10/13/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	47580	25	12.1	12.2	12.5	12	12.2	0.1	0.83
10/13/2023	B P P L HOLDINGS PLC	BPPL.N0000	485	4	20	20.1	20.3	20	20.1	0.1	0.5
10/13/2023	BAIRAHA FARMS PLC	BFL.N0000	18568	74	188	190	197.5	185.5	194.25	6.25	3.32
10/13/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	806	7	57.1	57.5	57.5	55	55.7	-1.4	-2.45
10/13/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1065	2	11.5	11.5	11.5	11.5	11.5	0	0
10/13/2023	BERUWALA RESORTS PLC	BERU.N0000	8200	2	1.3	1.3	1.3	1.3	1.3	0	0
10/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	118640	14	0.5	0.5	0.5	0.4	0.4	-0.1	-20
10/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	3203	7	0.3	0.2	0.3	0.2	0.3	0	0
10/13/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	4735	14	47.9	50.9	51	49.8	50	2.1	4.38
10/13/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10	1	40.3	40.4	40.4	40.4	40.3	0	0
10/13/2023	BROWN & COMPANY PLC	BRWN.N0000	878	13	110.25	113.75	113.75	109	109.5	-0.75	-0.68
10/13/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5600	5	14.4	14	14.1	14	14	-0.4	-2.78
10/13/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2234389	180	5.3	5.3	5.5	5.3	5.4	0.1	1.89
10/13/2023	C I C HOLDINGS PLC	CIC.N0000	131202	72	73.5	75	75	73.5	74.4	0.9	1.22
10/13/2023	C I C HOLDINGS PLC	CIC.X0000	330364	149	55	57.9	57.9	55	55.9	0.9	1.64
10/13/2023	C M HOLDINGS PLC	COLO.N0000	5551	6	84.7	82	86.9	82	85.2	0.5	0.59
10/13/2023	C T HOLDINGS PLC	CTHR.N0000	117	7	230	235.5	240	235.5	237.25	7.25	3.15
10/13/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4500	4	23	24.2	24.3	24.2	24.2	1.2	5.22
10/13/2023	C. W. MACKIE PLC	CWM.N0000	41507	48	88.2	90	90	87.5	88.7	0.5	0.57
10/13/2023	CAPITAL ALLIANCE PLC	CALT.N0000	541236	402	64.6	65.7	66.8	64	65.1	0.5	0.77
10/13/2023	CARGILLS (CEYLON) PLC	CARG.N0000	9971	47	356	357	363.25	356.75	363	7	1.97
10/13/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	374	14	50.4	50.4	52.2	50.3	50.4	0	0
10/13/2023	CARSON CUMBERBATCH PLC	CARS.N0000	100	11	251.25	261	261.5	257	260.5	9.25	3.68
10/13/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	13122	20	111.75	113	113.75	108	108.75	-3	-2.68
10/13/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	7896	27	96	94.5	96.4	92.6	95.4	-0.6	-0.63
10/13/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5629	25	825	868	868	820	821.75	-3.25	-0.39
10/13/2023	CEYLINCO INSURANCE PLC	CINS.N0000	41	3	2500	2399	2500	2399	2500	0	0
10/13/2023	CEYLON COLD STORES PLC	CCS.N0000	3037	16	45.6	46	47.5	45.6	46.4	0.8	1.75
10/13/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	16353	58	153.75	151.25	160	151.25	159	5.25	3.41
10/13/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	25	3	95	91	95	91	95	0	0
10/13/2023	CEYLON HOSPITALS PLC	CHL.N0000	1000	1	126.25	126	126	126	126	-0.25	-0.2
10/13/2023	CEYLON HOSPITALS PLC	CHL.X0000	120	4	102	121	121	120	120.75	18.75	18.38
10/13/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	17990	25	20.9	20.5	21	20.5	20.6	-0.3	-1.44
10/13/2023	CEYLON INVESTMENT PLC	CINV.N0000	2481	20	51.6	53	53	48.4	51.9	0.3	0.58
10/13/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	41690	43	4.4	4.5	4.5	4.3	4.4	0	0
10/13/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3718	49	994.5	996	1000	990	990	-4.5	-0.45
10/13/2023	CHEMANEX PLC	CHMX.N0000	110	2	85	82.5	82.6	82.5	82.5	-2.5	-2.94
10/13/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	71570	93	89.7	89.7	90.4	89	89.4	-0.3	-0.33
10/13/2023	CHRISSWORLD PLC	CWL.N0000	1367	11	10	10.3	10.3	10	10	0	0
10/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	200	190	190	190	200	0	0
10/13/2023	CITRUS LEISURE PLC	REEF.N0000	14525	16	6.6	6.5	6.9	6.4	6.5	-0.1	-1.52
10/13/2023	Co-operative Insurance Company PLC	COOP.N0000	78486	18	2.8	2.8	2.8	2.7	2.8	0	0
10/13/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	7	1	45.5	48.6	48.6	48.6	45.5	0	0
10/13/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	1147	5	66.2	66.2	66.2	65.7	66.1	-0.1	-0.15
10/13/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	130	7	18.1	18	18.8	17.7	18.4	0.3	1.66
10/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	27395	28	73	73	73.9	72.5	73	0	0
10/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	47238	67	84.3	84.5	85	84	84	-0.3	-0.36
10/13/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	14436	34	32.1	31	32.7	30.2	32	-0.1	-0.31
10/13/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	50	3	987	980.75	980.75	980	987	0	0
10/13/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	2027	11	22.1	23.5	23.5	21.3	21.8	-0.3	-1.36
10/13/2023	DFCC BANK PLC	DFCC.N0000	66607	53	81.8	82.9	83	82	82.4	0.6	0.73
10/13/2023	DIALOG AXIATA PLC	DIAL.N0000	33173	46	10.4	10.3	10.7	10.3	10.5	0.1	0.96
10/13/2023	DIALOG FINANCE PLC	CALF.N0000	50	4	56.2	56.5	56.5	56.5	56.2	0	0
10/13/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	505	14	575	586.25	600	569.75	594.25	19.25	3.35
10/13/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2	1	1025	1019	1019	1019	1025	0	0
10/13/2023	DIPPED PRODUCTS PLC	DIPD.N0000	66516	102	30.5	30	30.7	29.5	30	-0.5	-1.64
10/13/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	49942	39	25.7	25.9	26.5	25.5	25.9	0.2	0.78
10/13/2023	DOLPHIN HOTELS PLC	STAF.N0000	4803	18	34.2	36	36.9	36	36	1.8	5.26
10/13/2023	E - CHANNELLING PLC	ECL.N0000	20299	24	15.5	15	15.7	15	15	-0.5	-3.23
10/13/2023	E B CREASY & COMPANY PLC	EBCR.N0000	384	6	21.9	22	22	21.9	22	0.1	0.46
10/13/2023	E M L CONSULTANTS PLC	EML.N0000	37550	18	3.7	3.7	3.9	3.6	3.7	0	0
10/13/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1567	8	7.6	8	8	7.6	7.7	0.1	1.32
10/13/2023	EASTERN MERCHANTS PLC	EMER.N0000	8150	7	7.6	7.6	7.6	7.4	7.4	-0.2	-2.63
10/13/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	283001	132	11.5	11.8	11.8	10.8	10.8	-0.7	-6.09
10/13/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	5600	32	83	84.8	84.8	82.9	83	0	0
10/13/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	82866	58	13	13	13.2	13	13	0	0
10/13/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	119939	192	129.25	130	131	126	130	0.75	0.58
10/13/2023	EXTERMINATORS PLC	EXT.N0000	225	3	8	7.8	8.2	7.8	8.1	0.1	1.25
10/13/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1527818	820	52.8	52.9	54.2	52.3	53.7	0.9	1.7
10/13/2023	First Capital Treasuries PLC	FCT.N0000	1579554	896	41.8	41.8	42	41.5	41.7	-0.1	-0.24
10/13/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	30333	54	17.9	17.9	18	17	17.5	-0.4	-2.23
10/13/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1695	30	31.7	31.5	31.9	31.1	31.3	-0.4	-1.26
10/13/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4195	16	90.2	96.2	96.2	90.1	92	1.8	2
10/13/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	7973	26	31.7	31.1	32.5	30.4	30.6	-1.1	-3.47
10/13/2023	HATTON NATIONAL BANK PLC	HNB.N0000	3760	22	164	165.75	167	163	163.75	-0.25	-0.15
10/13/2023	HATTON NATIONAL BANK PLC	HNB.X0000	16765	34	135	133.5	136	133.5	135.75	0.75	0.56
10/13/2023	HATTON PLANTATIONS PLC	HPL.N0000	262611	23	27.5	27.2	29.2	27.2	29.1	1.6	5.82
10/13/2023	HAYCARB PLC	HAYC.N0000	10434	41	66.4	66	67	65.1	65.5	-0.9	-1.36
10/13/2023	HAYLEYS FABRIC PLC	MGT.N0000	130213	59	46.1	45.7	46.5	45.6	46	-0.1	-0.22
10/13/2023	HAYLEYS FIBRE PLC	HEXP.N0000	34	5	55	57.9	57.9	55	55	0	0
10/13/2023	HAYLEYS LEISURE PLC	CONN.N0000	525	4	24.3	23	24.1	23	23	-1.3	-5.35
10/13/2023	HAYLEYS PLC	HAYL.N0000	162336	112	88.5	88.6	89	88	88.1	-0.4	-0.45
10/13/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	69211	45	6.2	6.2	6.3	6.1	6.1	-0.1	-1.61
10/13/2023	HEMAS HOLDINGS PLC	HHL.N0000	16017	22	75	75	75	74.2	74.5	-0.5	-0.67
10/13/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	9669	23	5.5	5.5	5.8	5.2	5.4	-0.1	-1.82
10/13/2023	HNB ASSURANCE PLC	HASU.N0000	102	7	54.1	54.1	54.1	54.1	54.1	0	0
10/13/2023	HNB FINANCE PLC	HNBF.N0000	3659	7	5	5.1	5.1	5	5.1	0.1	2
10/13/2023	HNB FINANCE PLC	HNBF.X0000	17	3	4.9	5	5.5	5	4.9	0	0
10/13/2023	HORANA PLANTATIONS PLC	HOPL.N0000	163	4	42	42.9	42.9	42	42.4	0.4	0.95
10/13/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2053	14	43.5	43.6	44.9	41.9	42.1	-1.4	-3.22
10/13/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	500	1	32.6	30	30	30	30	-2.6	-7.98
10/13/2023	hSenid Business Solutions PLC	HBS.N0000	24099	23	12.1	12.5	12.5	12	12.2	0.1	0.83
10/13/2023	HUNAS HOLDINGS PLC	HUNA.N0000	100	1	26.3	26.4	26.4	26.4	26.4	0.1	0.38
10/13/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	140826	13	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/13/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	18883	21	47	47.8	49	46.1	47	0	0
10/13/2023	JAT HOLDINGS PLC	JAT.N0000	6766	25	17.2	17.2	17.2	16.7	17	-0.2	-1.16
10/13/2023	JETWING SYMPHONY PLC	JETS.N0000	11179	8	10.2	10	10	9.8	9.8	-0.4	-3.92
10/13/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	885563	200	191	191.5	193.75	191.25	193	2	1.05
10/13/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	113766	32	21	21.3	21.3	20.7	21	0	0
10/13/2023	JOHN KEELLS PLC	JKL.N0000	201	2	69	68	69.7	68	68	-1	-1.45
10/13/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2087	21	16.6	16.7	17.3	16.3	17	0.4	2.41
10/13/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2335	4	7.5	7.6	7.6	7.5	7.5	0	0
10/13/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1	1	120	124	124	124	120	0	0
10/13/2023	KELANI CABLES PLC	KCAB.N0000	6818	51	270	270	274	260	265.25	-4.75	-1.76
10/13/2023	KELANI TYRES PLC	TYRE.N0000	3877	25	65	65	65	64.2	64.3	-0.7	-1.08
10/13/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	47282	37	75.1	74.5	76.9	74	74.8	-0.3	-0.4
10/13/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	10	1	25	22.9	22.9	22.9	25	0	0
10/13/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	156935	42	6.6	6.7	6.7	6.6	6.6	0	0
10/13/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	25	2	418.25	400	400	400	418.25	0	0
10/13/2023	L O L C HOLDINGS PLC	LOLC.N0000	7802	77	396.25	397	399.75	390	396	-0.25	-0.06
10/13/2023	L V L ENERGY FUND PLC	LVEF.N0000	12450	6	5.9	5.9	5.9	5.7	5.8	-0.1	-1.69
10/13/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	143141	54	18	18	18.8	17.7	18.1	0.1	0.56
10/13/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	115052	38	2.2	2.2	2.4	2.2	2.2	0	0
10/13/2023	LANKA IOC PLC	LIOC.N0000	203190	332	107.75	108	108	103	103.25	-4.5	-4.18
10/13/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	14710	10	161.5	161.5	164.75	161.5	161.5	0	0
10/13/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10101	18	12	12.4	12.4	11.5	11.7	-0.3	-2.5
10/13/2023	LANKA TILES PLC	TILE.N0000	8006	15	44.9	45	45	44.9	44.9	0	0
10/13/2023	LANKA VENTURES PLC	LVEN.N0000	1150	7	37.5	35	35	32	32	-5.5	-14.67
10/13/2023	LANKA WALLTILE PLC	LWL.N0000	23931	60	45.7	45.8	45.9	44.4	45.2	-0.5	-1.09
10/13/2023	LANKEM CEYLON PLC	LCEY.N0000	175	10	70.4	69.9	70	66.5	69.9	-0.5	-0.71
10/13/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	54581	47	22	22.7	22.7	21.9	22	0	0
10/13/2023	LAUGFS GAS PLC	LGL.N0000	2556	18	31.9	30.1	32.2	30.1	31.4	-0.5	-1.57
10/13/2023	LAUGFS GAS PLC	LGL.X0000	1150	8	21.9	20.7	21.9	20.5	21.5	-0.4	-1.83
10/13/2023	LAUGFS POWER PLC	LPL.N0000	1200	8	8.7	8.1	8.7	7	8.7	0	0
10/13/2023	LAUGFS POWER PLC	LPL.X0000	301	3	7	6.5	7.2	6.5	7.2	0.2	2.86
10/13/2023	LAXAPANA BATTERIES PLC	LITE.N0000	12502	10	13.9	13.8	14.4	13.8	14.3	0.4	2.88
10/13/2023	LB FINANCE PLC	LFIN.N0000	1013457	22	63.3	63.1	63.5	62.7	63	-0.3	-0.47
10/13/2023	LION BREWERY (CEYLON) PLC	LION.N0000	313	5	930.25	930	930	930	930	-0.25	-0.03
10/13/2023	LOLC FINANCE PLC	LOFC.N0000	2162915	173	4.8	4.9	4.9	4.7	4.8	0	0
10/13/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	13585	10	6	6.4	6.4	6	6	0	0
10/13/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	15804	9	8.8	9	9	8.8	9	0.2	2.27
10/13/2023	LUMINEX PLC	LUMX.N0000	501	2	6.8	7	7	7	7	0.2	2.94
10/13/2023	MACKWOODS ENERGY PLC	MEL.N0000	59180	14	1.9	2	2	1.8	1.9	0	0
10/13/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	431	5	10.2	10.2	10.9	10	10.6	0.4	3.92
10/13/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2029	9	27.2	28.1	28.1	27.2	27.3	0.1	0.37
10/13/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	754	4	12.9	13.9	13.9	13.5	13.5	0.6	4.65
10/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2942	10	34	34	34.9	34	34.4	0.4	1.18
10/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	80	5	55.6	54	54	53	55.6	0	0
10/13/2023	MARAWILA RESORTS PLC	MARA.N0000	45301	9	2.8	2.9	2.9	2.8	2.8	0	0
10/13/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8995	22	32	32	34	32	33.1	1.1	3.44
10/13/2023	MELSTACORP PLC	MELS.N0000	22607	21	80	79.9	82	79	80	0	0
10/13/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	5	1	195.5	180	180	180	195.5	0	0
10/13/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	601	3	4.8	5	5	4.8	4.8	0	0
10/13/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1	1	3.2	3.3	3.3	3.3	3.2	0	0
10/13/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	15400	3	1.1	1.1	1.1	1.1	1.1	0	0
10/13/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2842	4	9.3	9	9	8.8	8.9	-0.4	-4.3
10/13/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1083	12	345.5	363.5	363.5	345	345	-0.5	-0.14
10/13/2023	NATION LANKA FINANCE PLC	CSF.N0000	5605562	97	0.4	0.4	0.5	0.4	0.4	0	0
10/13/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	185558	114	61.2	63.7	63.8	61	61.9	0.7	1.14
10/13/2023	NATIONS TRUST BANK PLC	NTB.N0000	220336	61	104	104.5	105.5	103	103.5	-0.5	-0.48
10/13/2023	NATIONS TRUST BANK PLC	NTB.X0000	35	2	100.75	100.75	100.75	100.5	100.75	0	0
10/13/2023	ODEL PLC	ODEL.N0000	2644	10	15.2	15.2	15.4	15.2	15.4	0.2	1.32
10/13/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1150	1	28.2	28	28	28	28	-0.2	-0.71
10/13/2023	ORIENT FINANCE PLC	BFN.N0000	401	2	9.1	9.6	9.6	9.5	9.5	0.4	4.4
10/13/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	986	8	16	16	16.5	16	16.5	0.5	3.13
10/13/2023	PALM GARDEN HOTELS PLC	PALM.N0000	68487	38	39.7	39	41	39	40	0.3	0.76
10/13/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	851094	193	18.8	19	19.3	18.5	18.7	-0.1	-0.53
10/13/2023	PANASIAN POWER PLC	PAP.N0000	251921	13	3.4	3.4	3.4	3.4	3.4	0	0
10/13/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	65	2	24.2	24.1	24.5	24.1	24.2	0	0
10/13/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	22620	37	24.9	24.5	24.9	24	24.5	-0.4	-1.61
10/13/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	187254	38	10.8	10.9	10.9	10.5	10.8	0	0
10/13/2023	PGP GLASS CEYLON PLC	GLAS.N0000	11008	14	26.2	26.5	26.5	26.2	26.2	0	0
10/13/2023	PMF FINANCE PLC	PMB.N0000	2005	3	4.2	4.3	4.4	4.3	4.4	0.2	4.76
10/13/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	45157	52	7.7	7.8	7.9	7.7	7.7	0	0
10/13/2023	PRINTCARE PLC	CARE.N0000	3237	8	48.9	51.2	51.2	49	49.1	0.2	0.41
10/13/2023	R I L PROPERTY PLC	RIL.N0000	20030	18	5.9	5.8	5.9	5.7	5.8	-0.1	-1.69
10/13/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	330	16	62.6	61.4	61.4	61.2	61.2	-1.4	-2.24
10/13/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	60347	16	7	7	7.1	7	7	0	0
10/13/2023	RAMBODA FALLS PLC	RFL.N0000	8	3	27.6	27.1	27.1	24.1	27.6	0	0
10/13/2023	REGNIS (LANKA) PLC	REG.N0000	997	4	46	46.5	46.9	46.5	46.8	0.8	1.74
10/13/2023	RENUKA AGRI FOODS PLC	RAL.N0000	87125	40	4.5	4.8	4.8	4.4	4.5	0	0
10/13/2023	RENUKA FOODS PLC	COCO.N0000	2204	10	18.1	17.9	18.4	17.9	17.9	-0.2	-1.1
10/13/2023	RENUKA HOLDINGS PLC	RHL.N0000	16183	21	14	13.6	14	13.5	13.5	-0.5	-3.57
10/13/2023	RENUKA HOTELS PLC	RCH.N0000	6718	5	80	79.1	80	79.1	80	0	0
10/13/2023	RESUS ENERGY PLC	HPWR.N0000	17155	18	15.4	15.3	15.7	15	15.3	-0.1	-0.65
10/13/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	99062	32	20.5	21	21	20.5	20.6	0.1	0.49
10/13/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	261	14	525.5	524	525	524	524	-1.5	-0.29
10/13/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	58293	77	28.9	28.9	29	28.7	28.7	-0.2	-0.69
10/13/2023	SAMPATH BANK PLC	SAMP.N0000	229384	156	63.9	63.9	65	63.7	64	0.1	0.16
10/13/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	80	6	155.25	157.25	157.25	155.25	155.25	0	0
10/13/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2418	11	34.7	34.8	34.8	33	33.5	-1.2	-3.46
10/13/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	11.9	12.5	12.5	12.5	11.9	0	0
10/13/2023	SATHOSA MOTORS PLC	SMOT.N0000	5	2	190	162	162	162	190	0	0
10/13/2023	SERENDIB HOTELS PLC	SHOT.X0000	59405	18	10	9.5	9.8	9.3	9.8	-0.2	-2
10/13/2023	SERENDIB HOTELS PLC	SHOT.N0000	123067	33	13.1	13	13.3	12.7	13	-0.1	-0.76
10/13/2023	SEYLAN BANK PLC	SEYB.X0000	6920	23	36.8	36	38.3	36	36.5	-0.3	-0.82
10/13/2023	SEYLAN BANK PLC	SEYB.N0000	104790	39	46.9	46.2	46.7	45.4	46.6	-0.3	-0.64
10/13/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	3643	14	13	13	13.5	12.6	12.8	-0.2	-1.54
10/13/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	62794	36	9.2	9.4	9.4	9	9.2	0	0
10/13/2023	SIERRA CABLES PLC	SIRA.N0000	36400	13	11.2	10.9	11.2	10.8	11.2	0	0
10/13/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1	1	15.8	16.4	16.4	16.4	15.8	0	0
10/13/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	60	1	12.2	12.6	12.6	12.6	12.2	0	0
10/13/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	5680	12	33.5	33.6	33.6	31.6	33.6	0.1	0.3
10/13/2023	SINGHE HOSPITALS PLC	SINH.N0000	4213	4	2.3	2.4	2.4	2.3	2.4	0.1	4.35
10/13/2023	SMB FINANCE PLC	SEMB.X0000	2400519	14	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/13/2023	SMB FINANCE PLC	SEMB.N0000	5901	5	0.7	0.6	0.7	0.6	0.6	-0.1	-14.29
10/13/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	895349	169	9.7	9.6	10	9.5	9.9	0.2	2.06
10/13/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	183	2	7.6	7.1	7.1	7.1	7.1	-0.5	-6.58
10/13/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	80101	99	68.5	66.8	69.6	66.4	68.4	-0.1	-0.15
10/13/2023	SRI LANKA TELECOM PLC	SLTL.N0000	8884	29	89.3	90.8	90.8	85.1	89	-0.3	-0.34
10/13/2023	STANDARD CAPITAL PLC	SING.N0000	61	4	38.4	39.1	39.1	38.2	38.4	0	0
10/13/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	744	7	50.4	50.6	50.7	50.6	50.7	0.3	0.6
10/13/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	3807	17	17.2	17.5	17.5	17	17	-0.2	-1.16
10/13/2023	TAL LANKA HOTELS PLC	TAJ.N0000	4850	8	20.3	21	21.5	21	21.5	1.2	5.91
10/13/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1764	17	113	114.75	115	114	114	1	0.88
10/13/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	516	6	57.6	55.7	62.9	55.7	55.8	-1.8	-3.13
10/13/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5010	9	44.2	44.1	44.5	44.1	44.1	-0.1	-0.23
10/13/2023	TEEJAY LANKA PLC	TJL.N0000	6729	22	34.6	34	34.5	34	34.2	-0.4	-1.16
10/13/2023	TESS AGRO PLC	TESS.X0000	651	3	0.8	0.8	0.8	0.7	0.8	0	0
10/13/2023	TESS AGRO PLC	TESS.N0000	234556	11	1.1	1	1.1	1	1.1	0	0
10/13/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	245	1	33.3	34	34	34	34	0.7	2.1
10/13/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	7205	10	28.1	28.5	28.5	28.1	28.5	0.4	1.42
10/13/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	135	2	20	20.9	20.9	20.9	20.9	0.9	4.5
10/13/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	150	7	9.4	8.6	9.2	8.6	8.8	-0.6	-6.38
10/13/2023	THE KINGSBURY PLC	SERV.N0000	10360	4	11.4	11.4	11.6	11.3	11.3	-0.1	-0.88
10/13/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2472	10	110	106	107	106	106.5	-3.5	-3.18
10/13/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	21	1	1748	1453	1453	1453	1748	0	0
10/13/2023	THREE ACRE FARMS PLC	TAFL.N0000	2389	19	224.75	225	227.5	220.5	225.5	0.75	0.33
10/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	20568	3	44.9	43.5	44	43.5	44	-0.9	-2
10/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	1084	13	52	51.6	52	51.6	51.7	-0.3	-0.58
10/13/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	100	3	46.1	46	46	46	46	-0.1	-0.22
10/13/2023	UB FINANCE PLC	UBF.N0000	455747	42	0.8	0.8	0.9	0.8	0.8	0	0
10/13/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	533	14	72.2	78.9	78.9	72.8	74.1	1.9	2.63
10/13/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	367512	16	10.2	10.3	10.3	10.1	10.1	-0.1	-0.98
10/13/2023	UNITED MOTORS LANKA PLC	UML.N0000	3705	6	70.6	73.9	74	72.8	73.9	3.3	4.67
10/13/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10924	14	33	32.7	33	32.7	33	0	0
10/13/2023	VALLIBEL ONE PLC	VONE.N0000	199110	120	40.7	41	42	40.1	40.6	-0.1	-0.25
10/13/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	31319	23	6.8	6.7	6.8	6.7	6.8	0	0
10/13/2023	VIDULLANKA PLC	VLL.X0000	25	1	4.5	4.5	4.5	4.5	4.5	0	0
10/13/2023	VIDULLANKA PLC	VLL.N0000	2195	3	6.2	6.1	6.1	6.1	6.1	-0.1	-1.61
10/13/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	30209	21	2.8	2.8	2.8	2.6	2.6	-0.2	-7.14
10/13/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	2927	28	73.1	74	74	73	74	0.9	1.23
10/13/2023	WINDFORCE PLC	WIND.N0000	1021951	21	18.6	18.8	19	18.4	19	0.4	2.15
10/13/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	54	2	168.5	150.5	150.5	150.5	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP