MARKET STATISTICS AS OF OCT 13, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
ASIA ASSET FINANCE PLC | AAF.N0000 | 10/13/2022 | 470 | 5 | 6.9 | 7.1 | 7.1 | 7.1 | 7.1 | 0.2 | 2.9 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 10/13/2022 | 236228 | 239 | 57.7 | 59.2 | 61 | 57.7 | 60.1 | 2.4 | 4.16 |
ABANS ELECTRICALS PLC | ABAN.N0000 | 10/13/2022 | 33 | 3 | 159 | 152.5 | 160.25 | 152.5 | 159 | 0 | 0 |
AMANA BANK PLC | ABL.N0000 | 10/13/2022 | 161571 | 41 | 3.1 | 3.2 | 3.3 | 3.1 | 3.2 | 0.1 | 3.23 |
ASIA CAPITAL PLC | ACAP.N0000 | 10/13/2022 | 9520 | 11 | 4.5 | 5.3 | 5.3 | 4.8 | 5 | 0.5 | 11.11 |
ACL CABLES PLC | ACL.N0000 | 10/13/2022 | 1196184 | 1244 | 93.8 | 99 | 103.75 | 98.1 | 101 | 7.2 | 7.68 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 10/13/2022 | 114320 | 25 | 6 | 6.1 | 6.2 | 6 | 6 | 0 | 0 |
ACCESS ENGINEERING PLC | AEL.N0000 | 10/13/2022 | 596776 | 123 | 10.8 | 11 | 11.4 | 10.8 | 11.2 | 0.4 | 3.7 |
ABANS FINANCE PLC | AFSL.N0000 | 10/13/2022 | 544 | 8 | 21.3 | 22.4 | 24.9 | 22.4 | 22.6 | 1.3 | 6.1 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10/13/2022 | 65052 | 93 | 36.1 | 38 | 38.7 | 36.1 | 38.2 | 2.1 | 5.82 |
AGSTAR PLC | AGST.N0000 | 10/13/2022 | 1646230 | 274 | 15.4 | 15.8 | 16.7 | 15.6 | 16.4 | 1 | 6.49 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 10/13/2022 | 118 | 2 | 39.2 | 41.9 | 41.9 | 41.9 | 41.9 | 2.7 | 6.89 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10/13/2022 | 33871 | 29 | 57.1 | 57.1 | 60 | 57.1 | 59.6 | 2.5 | 4.38 |
ARPICO INSURANCE PLC | AINS.N0000 | 10/13/2022 | 851 | 11 | 17.9 | 19.5 | 19.9 | 18 | 18.1 | 0.2 | 1.12 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10/13/2022 | 8655 | 45 | 64.5 | 64.5 | 67 | 64.5 | 66.9 | 2.4 | 3.72 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 10/13/2022 | 118568 | 73 | 6.4 | 6.4 | 7 | 6.2 | 6.8 | 0.4 | 6.25 |
ALUMEX PLC | ALUM.N0000 | 10/13/2022 | 649444 | 142 | 8.8 | 9 | 9.2 | 8.8 | 9 | 0.2 | 2.27 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10/13/2022 | 4851 | 11 | 8.9 | 8.9 | 9.4 | 8.6 | 9.4 | 0.5 | 5.62 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10/13/2022 | 1694 | 11 | 12.9 | 13.1 | 13.9 | 13 | 13.8 | 0.9 | 6.98 |
ACL PLASTICS PLC | APLA.N0000 | 10/13/2022 | 9216 | 102 | 500.5 | 540 | 559 | 539 | 540.5 | 40 | 7.99 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10/13/2022 | 16101 | 22 | 11.9 | 12.2 | 12.3 | 11.6 | 11.9 | 0 | 0 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10/13/2022 | 186010 | 165 | 29.9 | 30 | 33.5 | 28.1 | 32.7 | 2.8 | 9.36 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10/13/2022 | 394230 | 91 | 5.2 | 5.3 | 5.3 | 5 | 5.2 | 0 | 0 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 10/13/2022 | 78642 | 33 | 0.3 | 0.3 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
AMANA TAKAFUL PLC | ATL.N0000 | 10/13/2022 | 2468 | 9 | 11.8 | 11.9 | 12 | 11 | 12 | 0.2 | 1.69 |
AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10/13/2022 | 2850 | 10 | 33.1 | 33.4 | 33.4 | 28.3 | 33.2 | 0.1 | 0.3 |
THE AUTODROME PLC | AUTO.N0000 | 10/13/2022 | 70 | 7 | 116 | 116 | 125 | 110 | 116 | 0 | 0 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 10/13/2022 | 12378 | 51 | 105 | 105 | 110 | 104 | 106.5 | 1.5 | 1.43 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 10/13/2022 | 1352 | 10 | 13.4 | 13.9 | 13.9 | 12.5 | 13 | -0.4 | -2.99 |
BERUWALA RESORTS PLC | BERU.N0000 | 10/13/2022 | 45621 | 18 | 1.4 | 1.4 | 1.4 | 1.3 | 1.4 | 0 | 0 |
BAIRAHA FARMS PLC | BFL.N0000 | 10/13/2022 | 21928 | 64 | 205.75 | 210 | 215 | 206 | 212.5 | 6.75 | 3.28 |
ORIENT FINANCE PLC | BFN.N0000 | 10/13/2022 | 4 | 3 | 7.1 | 7.2 | 7.4 | 7.2 | 7.1 | 0 | 0 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 10/13/2022 | 7930102 | 924 | 6.2 | 6.4 | 6.7 | 6.3 | 6.5 | 0.3 | 4.84 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10/13/2022 | 152413 | 178 | 60.9 | 62.9 | 64.8 | 58.5 | 60 | -0.9 | -1.48 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 10/13/2022 | 31766 | 28 | 60 | 55.6 | 60.2 | 55.6 | 60 | 0 | 0 |
B P P L HOLDINGS PLC | BPPL.N0000 | 10/13/2022 | 48560 | 27 | 23.8 | 24 | 24 | 23.7 | 23.9 | 0.1 | 0.42 |
CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 10/13/2022 | 4 | 3 | 800 | 655 | 895 | 655 | 800 | 0 | 0 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 10/13/2022 | 257 | 7 | 12 | 12 | 12.2 | 10.4 | 12.1 | 0.1 | 0.83 |
BROWN & COMPANY PLC | BRWN.N0000 | 10/13/2022 | 29246 | 154 | 132.75 | 135 | 144 | 135 | 142.75 | 10 | 7.53 |
BUKIT DARAH PLC | BUKI.N0000 | 10/13/2022 | 6 | 2 | 295.25 | 293 | 304 | 293 | 295.25 | 0 | 0 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 10/13/2022 | 5 | 2 | 49.4 | 52.8 | 52.8 | 49.3 | 49.4 | 0 | 0 |
DIALOG FINANCE PLC | CALF.N0000 | 10/13/2022 | 20 | 2 | 63.1 | 58 | 63 | 58 | 63.1 | 0 | 0 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 10/13/2022 | 755955 | 125 | 17.7 | 17.8 | 18.8 | 17.8 | 18.3 | 0.6 | 3.39 |
PRINTCARE PLC | CARE.N0000 | 10/13/2022 | 105468 | 166 | 76.5 | 77.5 | 81.8 | 76 | 80.3 | 3.8 | 4.97 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 10/13/2022 | 22 | 6 | 202.5 | 219.75 | 219.75 | 201 | 202.5 | 0 | 0 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 10/13/2022 | 1008 | 8 | 264.75 | 280 | 280 | 270 | 270 | 5.25 | 1.98 |
CEYLON COLD STORES PLC | CCS.N0000 | 10/13/2022 | 2645 | 16 | 38 | 38 | 38.8 | 37.9 | 38.7 | 0.7 | 1.84 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10/13/2022 | 12282 | 4 | 190 | 190 | 190 | 190 | 190 | 0 | 0 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10/13/2022 | 330 | 5 | 57.7 | 60 | 60 | 60 | 60 | 2.3 | 3.99 |
LANKA CERAMIC PLC | CERA.N0000 | 10/13/2022 | 8 | 1 | 115.25 | 118.75 | 118.75 | 118.75 | 115.25 | 0 | 0 |
COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 10/13/2022 | 195 | 6 | 66.4 | 66.2 | 66.4 | 66.2 | 66.3 | -0.1 | -0.15 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 10/13/2022 | 2587 | 9 | 64.6 | 64.7 | 67 | 64.6 | 64.6 | 0 | 0 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10/13/2022 | 114733 | 46 | 26 | 27 | 27 | 25 | 26.1 | 0.1 | 0.38 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10/13/2022 | 1890036 | 456 | 19.1 | 19.4 | 20.6 | 18.7 | 20.2 | 1.1 | 5.76 |
CEYLON HOSPITALS PLC | CHL.N0000 | 10/13/2022 | 2355 | 5 | 133 | 135 | 135 | 135 | 135 | 2 | 1.5 |
CEYLON HOSPITALS PLC | CHL.X0000 | 10/13/2022 | 8044 | 8 | 109.25 | 107 | 107 | 107 | 107 | -2.25 | -2.06 |
CHEMANEX PLC | CHMX.N0000 | 10/13/2022 | 21183 | 11 | 84.2 | 84.9 | 88.4 | 84.9 | 85 | 0.8 | 0.95 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10/13/2022 | 33328 | 52 | 19.3 | 20.3 | 20.5 | 19 | 20 | 0.7 | 3.63 |
C I C HOLDINGS PLC | CIC.N0000 | 10/13/2022 | 2255602 | 607 | 92.2 | 95 | 98 | 93 | 97.2 | 5 | 5.42 |
C I C HOLDINGS PLC | CIC.X0000 | 10/13/2022 | 2724092 | 825 | 66.7 | 67 | 72 | 66 | 70.5 | 3.8 | 5.7 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 10/13/2022 | 42792 | 106 | 74 | 74.8 | 84 | 74.8 | 82.5 | 8.5 | 11.49 |
CEYLINCO INSURANCE PLC | CINS.X0000 | 10/13/2022 | 2 | 1 | 930.25 | 960 | 960 | 960 | 930.25 | 0 | 0 |
CEYLON INVESTMENT PLC | CINV.N0000 | 10/13/2022 | 7218 | 30 | 33.5 | 34.5 | 34.5 | 32.5 | 34.4 | 0.9 | 2.69 |
COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 10/13/2022 | 4098 | 9 | 95.9 | 119 | 119 | 119 | 119 | 23.1 | 24.09 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10/13/2022 | 4480 | 11 | 5.1 | 5.7 | 5.7 | 5.2 | 5.3 | 0.2 | 3.92 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10/13/2022 | 142327 | 26 | 2.7 | 2.8 | 2.8 | 2.7 | 2.8 | 0.1 | 3.7 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10/13/2022 | 5366 | 15 | 18.9 | 19.4 | 20.9 | 19 | 20.9 | 2 | 10.58 |
RENUKA FOODS PLC | COCO.N0000 | 10/13/2022 | 126508 | 79 | 30.1 | 31.5 | 31.7 | 29.2 | 31.5 | 1.4 | 4.65 |
RENUKA FOODS PLC | COCO.X0000 | 10/13/2022 | 690 | 8 | 19.6 | 21.3 | 21.8 | 19.8 | 21.2 | 1.6 | 8.16 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10/13/2022 | 3590 | 16 | 28 | 29.3 | 29.3 | 28.5 | 28.7 | 0.7 | 2.5 |
C M HOLDINGS PLC | COLO.N0000 | 10/13/2022 | 2527 | 30 | 70 | 74.4 | 77 | 70 | 75.3 | 5.3 | 7.57 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 10/13/2022 | 620480 | 70 | 51 | 52 | 52 | 51 | 51 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 10/13/2022 | 19684 | 20 | 40.3 | 40 | 41 | 40 | 41 | 0.7 | 1.74 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10/13/2022 | 102 | 3 | 98 | 105 | 105 | 98 | 100 | 2 | 2.04 |
HAYLEYS LEISURE PLC | CONN.N0000 | 10/13/2022 | 777 | 8 | 19.2 | 20.5 | 20.5 | 19.1 | 20.3 | 1.1 | 5.73 |
Co-operative Insurance Company PLC | COOP.N0000 | 10/13/2022 | 762110 | 206 | 3.4 | 3.5 | 3.7 | 3.4 | 3.6 | 0.2 | 5.88 |
CEYLON PRINTERS PLC | CPRT.N0000 | 10/13/2022 | 32 | 3 | 64.9 | 73.5 | 76.3 | 65.2 | 64.9 | 0 | 0 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 10/13/2022 | 4050 | 13 | 9 | 9 | 9.3 | 9 | 9.2 | 0.2 | 2.22 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 10/13/2022 | 10064 | 27 | 13.3 | 13.3 | 13.5 | 12.1 | 13.5 | 0.2 | 1.5 |
NATION LANKA FINANCE PLC | CSF.N0000 | 10/13/2022 | 39772 | 13 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 10/13/2022 | 153461 | 57 | 4.6 | 4.6 | 5 | 4.5 | 4.8 | 0.2 | 4.35 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10/13/2022 | 264 | 16 | 680 | 671 | 707 | 670 | 685.75 | 5.75 | 0.85 |
DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10/13/2022 | 2007 | 15 | 1370 | 1400 | 1449 | 1400 | 1400.5 | 30.5 | 2.23 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10/13/2022 | 1176 | 11 | 23.6 | 25.5 | 25.5 | 23.4 | 23.4 | -0.2 | -0.85 |
CHRISSWORLD PLC | CWL.N0000 | 10/13/2022 | 108 | 3 | 13 | 13.3 | 13.8 | 13 | 13.4 | 0.4 | 3.08 |
C. W. MACKIE PLC | CWM.N0000 | 10/13/2022 | 60496 | 80 | 84.5 | 85 | 85 | 75 | 81.5 | -3 | -3.55 |
DFCC BANK PLC | DFCC.N0000 | 10/13/2022 | 7082 | 22 | 34.5 | 34.5 | 36.8 | 34.5 | 36.7 | 2.2 | 6.38 |
DIALOG AXIATA PLC | DIAL.N0000 | 10/13/2022 | 153653 | 71 | 8.1 | 8.3 | 8.4 | 8.1 | 8.3 | 0.2 | 2.47 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 10/13/2022 | 3616 | 48 | 617.25 | 635 | 635 | 602 | 621.5 | 4.25 | 0.69 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 10/13/2022 | 313019 | 276 | 35.7 | 37 | 37.5 | 36.5 | 36.8 | 1.1 | 3.08 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 10/13/2022 | 65978 | 44 | 14.7 | 14.6 | 14.7 | 13.9 | 14 | -0.7 | -4.76 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 10/13/2022 | 2001 | 5 | 63.7 | 65 | 65 | 63.9 | 64 | 0.3 | 0.47 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10/13/2022 | 535613 | 303 | 31.2 | 32 | 32.5 | 31 | 31.2 | 0 | 0 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 10/13/2022 | 25801 | 19 | 6.6 | 6.6 | 7 | 6.6 | 6.7 | 0.1 | 1.52 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 10/13/2022 | 32818 | 28 | 21.4 | 22 | 22 | 21.1 | 21.8 | 0.4 | 1.87 |
E - CHANNELLING PLC | ECL.N0000 | 10/13/2022 | 27136 | 48 | 8.6 | 8.3 | 9.3 | 8.3 | 9 | 0.4 | 4.65 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 10/13/2022 | 60402 | 85 | 19.1 | 19.5 | 20 | 19 | 19.8 | 0.7 | 3.66 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10/13/2022 | 4486 | 45 | 89.9 | 90.9 | 93.4 | 89 | 90.6 | 0.7 | 0.78 |
EASTERN MERCHANTS PLC | EMER.N0000 | 10/13/2022 | 143658 | 92 | 10.7 | 11.2 | 11.3 | 10.5 | 10.8 | 0.1 | 0.93 |
E M L CONSULTANTS PLC | EML.N0000 | 10/13/2022 | 296239 | 125 | 4.5 | 4.8 | 4.8 | 4.2 | 4.4 | -0.1 | -2.22 |
EQUITY TWO PLC | ETWO.N0000 | 10/13/2022 | 2 | 1 | 39 | 43 | 43 | 43 | 39 | 0 | 0 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 10/13/2022 | 1524575 | 1743 | 155 | 164.75 | 169.5 | 159 | 167.75 | 12.75 | 8.23 |
EXTERMINATORS PLC | EXT.N0000 | 10/13/2022 | 17751 | 7 | 7.1 | 7.3 | 7.3 | 7.1 | 7.3 | 0.2 | 2.82 |
First Capital Treasuries PLC | FCT.N0000 | 10/13/2022 | 1068562 | 262 | 19 | 19.5 | 21 | 18.7 | 20.2 | 1.2 | 6.32 |
GESTETNER OF CEYLON PLC | GEST.N0000 | 10/13/2022 | 2653 | 9 | 53.6 | 56 | 62.2 | 55 | 55.5 | 1.9 | 3.54 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10/13/2022 | 114666 | 41 | 13.6 | 13.8 | 14.5 | 12.4 | 14.1 | 0.5 | 3.68 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 10/13/2022 | 339890 | 57 | 13 | 12.9 | 13.4 | 12.8 | 12.9 | -0.1 | -0.77 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10/13/2022 | 7263 | 32 | 86.5 | 88 | 90 | 88 | 89.8 | 3.3 | 3.82 |
AMBEON HOLDINGS PLC | GREG.N0000 | 10/13/2022 | 107369 | 20 | 43.6 | 41.1 | 44.4 | 40 | 44.3 | 0.7 | 1.61 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 10/13/2022 | 42 | 6 | 71.6 | 76.8 | 76.8 | 71.6 | 71.6 | 0 | 0 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10/13/2022 | 8798 | 20 | 69.3 | 73 | 73 | 68 | 69.4 | 0.1 | 0.14 |
HNB ASSURANCE PLC | HASU.N0000 | 10/13/2022 | 874 | 11 | 36 | 35.7 | 38 | 35.7 | 35.8 | -0.2 | -0.56 |
HAYCARB PLC | HAYC.N0000 | 10/13/2022 | 15436 | 48 | 68.4 | 71 | 71 | 69 | 69.7 | 1.3 | 1.9 |
HAYLEYS PLC | HAYL.N0000 | 10/13/2022 | 352555 | 539 | 82.2 | 86 | 89.9 | 84.8 | 88.2 | 6 | 7.3 |
hSenid Business Solutions PLC | HBS.N0000 | 10/13/2022 | 69445 | 41 | 19.5 | 20 | 20 | 19.5 | 19.9 | 0.4 | 2.05 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 10/13/2022 | 4920 | 9 | 26.9 | 28 | 31.5 | 28 | 28.2 | 1.3 | 4.83 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 10/13/2022 | 347704 | 199 | 10.6 | 10.7 | 10.8 | 10.2 | 10.5 | -0.1 | -0.94 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 10/13/2022 | 14737 | 25 | 72.4 | 73.9 | 74 | 73.1 | 74 | 1.6 | 2.21 |
HEMAS HOLDINGS PLC | HHL.N0000 | 10/13/2022 | 28080 | 62 | 57 | 55.1 | 59.4 | 55.1 | 57.5 | 0.5 | 0.88 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 10/13/2022 | 34768 | 86 | 78.7 | 78.7 | 78.7 | 78 | 78.4 | -0.3 | -0.38 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 10/13/2022 | 15479 | 58 | 70.2 | 71 | 72.7 | 70 | 70 | -0.2 | -0.28 |
HNB FINANCE PLC | HNBF.N0000 | 10/13/2022 | 71315 | 52 | 5.1 | 5.3 | 5.4 | 5.1 | 5.3 | 0.2 | 3.92 |
HNB FINANCE PLC | HNBF.X0000 | 10/13/2022 | 1053 | 5 | 5 | 5.7 | 5.7 | 5.4 | 5.4 | 0.4 | 8 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 10/13/2022 | 205245 | 87 | 65.4 | 68.9 | 70 | 67 | 68.9 | 3.5 | 5.35 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 10/13/2022 | 1320 | 2 | 8.7 | 8.7 | 8.7 | 8.3 | 8.3 | -0.4 | -4.6 |
HATTON PLANTATIONS PLC | HPL.N0000 | 10/13/2022 | 14957 | 117 | 35.7 | 37.8 | 39 | 36 | 36.4 | 0.7 | 1.96 |
RESUS ENERGY PLC | HPWR.N0000 | 10/13/2022 | 24479 | 27 | 13 | 13.7 | 13.8 | 13 | 13.1 | 0.1 | 0.77 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 10/13/2022 | 5877 | 42 | 36.4 | 37.9 | 38 | 36.5 | 37.9 | 1.5 | 4.12 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 10/13/2022 | 92682 | 37 | 30.4 | 31 | 35 | 30.2 | 30.7 | 0.3 | 0.99 |
HUNTER & COMPANY PLC | HUNT.N0000 | 10/13/2022 | 4 | 3 | 650.25 | 631 | 631 | 631 | 650.25 | 0 | 0 |
HVA FOODS PLC | HVA.N0000 | 10/13/2022 | 99407 | 68 | 4.9 | 4.9 | 5.3 | 4.8 | 4.9 | 0 | 0 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 10/13/2022 | 1200 | 3 | 5.1 | 5.7 | 5.7 | 5.7 | 5.7 | 0.6 | 11.76 |
JAT HOLDINGS PLC | JAT.N0000 | 10/13/2022 | 143766 | 50 | 12.6 | 13 | 13.6 | 13 | 13.2 | 0.6 | 4.76 |
JETWING SYMPHONY PLC | JETS.N0000 | 10/13/2022 | 7585 | 9 | 13.1 | 13 | 13 | 12.2 | 12.7 | -0.4 | -3.05 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 10/13/2022 | 253 | 8 | 20.5 | 21.6 | 21.8 | 20.6 | 21 | 0.5 | 2.44 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 10/13/2022 | 1827627 | 186 | 128.5 | 129 | 131 | 129 | 130 | 1.5 | 1.17 |
JOHN KEELLS PLC | JKL.N0000 | 10/13/2022 | 577 | 9 | 70.1 | 74 | 74 | 69 | 70.6 | 0.5 | 0.71 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10/13/2022 | 61060 | 64 | 33.6 | 34.5 | 35.4 | 34 | 35 | 1.4 | 4.17 |
KELANI CABLES PLC | KCAB.N0000 | 10/13/2022 | 50732 | 448 | 331 | 349.25 | 394.25 | 340 | 389.75 | 58.75 | 17.75 |
KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 10/13/2022 | 170 | 4 | 198 | 200 | 200 | 180 | 180 | -18 | -9.09 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10/13/2022 | 3418 | 35 | 189.5 | 189 | 198 | 189 | 191.25 | 1.75 | 0.92 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10/13/2022 | 19126 | 11 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 10/13/2022 | 50863 | 43 | 16.1 | 16.7 | 16.7 | 16.3 | 16.4 | 0.3 | 1.86 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 10/13/2022 | 693695 | 226 | 9 | 9.4 | 9.7 | 9.2 | 9.6 | 0.6 | 6.67 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 10/13/2022 | 2207 | 2 | 9.2 | 9.3 | 9.3 | 9.3 | 9.3 | 0.1 | 1.09 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 10/13/2022 | 152594 | 237 | 97.7 | 95 | 102 | 95 | 101.25 | 3.55 | 3.63 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 10/13/2022 | 274441 | 59 | 8.3 | 8.5 | 8.8 | 8.5 | 8.6 | 0.3 | 3.61 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 10/13/2022 | 30100 | 49 | 19.4 | 20.5 | 22 | 20.1 | 21.8 | 2.4 | 12.37 |
KOTMALE HOLDINGS PLC | LAMB.N0000 | 10/13/2022 | 1 | 1 | 401.25 | 449 | 449 | 449 | 401.25 | 0 | 0 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10/13/2022 | 294841 | 100 | 2.3 | 2.5 | 2.7 | 2.4 | 2.6 | 0.3 | 13.04 |
LANKEM CEYLON PLC | LCEY.N0000 | 10/13/2022 | 38492 | 53 | 102.75 | 107 | 112 | 100 | 109.75 | 7 | 6.81 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 10/13/2022 | 1234238 | 360 | 32.9 | 34 | 35.4 | 33 | 34.8 | 1.9 | 5.78 |
LB FINANCE PLC | LFIN.N0000 | 10/13/2022 | 19905 | 54 | 40.1 | 42 | 42 | 40.1 | 40.6 | 0.5 | 1.25 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 10/13/2022 | 174586 | 84 | 7.9 | 7.3 | 8 | 7.3 | 7.8 | -0.1 | -1.27 |
LAUGFS GAS PLC | LGL.N0000 | 10/13/2022 | 64830 | 63 | 20 | 19.9 | 19.9 | 18.5 | 18.6 | -1.4 | -7 |
LAUGFS GAS PLC | LGL.X0000 | 10/13/2022 | 2200 | 7 | 11.7 | 11.7 | 12 | 11.7 | 12 | 0.3 | 2.56 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10/13/2022 | 287436 | 194 | 89.7 | 89.7 | 95.1 | 89.7 | 95 | 5.3 | 5.91 |
THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 10/13/2022 | 561 | 5 | 32.4 | 39.8 | 39.8 | 35 | 36 | 3.6 | 11.11 |
LANKA IOC PLC | LIOC.N0000 | 10/13/2022 | 2328056 | 1946 | 213.5 | 220 | 239 | 214.5 | 236.75 | 23.25 | 10.89 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 10/13/2022 | 11 | 3 | 513.25 | 515 | 515 | 515 | 513.25 | 0 | 0 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 10/13/2022 | 5013 | 16 | 17.3 | 17.3 | 17.3 | 16.8 | 17.3 | 0 | 0 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 10/13/2022 | 207002 | 142 | 103 | 103 | 105.75 | 103 | 104.75 | 1.75 | 1.7 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10/13/2022 | 3684 | 57 | 147.75 | 148 | 160 | 148 | 159 | 11.25 | 7.61 |
LOLC FINANCE PLC | LOFC.N0000 | 10/13/2022 | 5259464 | 833 | 7.1 | 7.4 | 8 | 7.2 | 7.8 | 0.7 | 9.86 |
L O L C HOLDINGS PLC | LOLC.N0000 | 10/13/2022 | 65761 | 486 | 401.75 | 421 | 434 | 415 | 430.25 | 28.5 | 7.09 |
LAUGFS POWER PLC | LPL.N0000 | 10/13/2022 | 201 | 3 | 11.3 | 10.1 | 10.9 | 10.1 | 10.1 | -1.2 | -10.62 |
LAUGFS POWER PLC | LPL.X0000 | 10/13/2022 | 300 | 2 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 | 0 |
LUMINEX PLC | LUMX.N0000 | 10/13/2022 | 2715 | 6 | 7 | 7.1 | 7.1 | 7 | 7 | 0 | 0 |
L V L ENERGY FUND PLC | LVEF.N0000 | 10/13/2022 | 24625 | 13 | 7.1 | 7.1 | 7.2 | 7 | 7 | -0.1 | -1.41 |
LANKA WALLTILE PLC | LWL.N0000 | 10/13/2022 | 727470 | 341 | 68.5 | 71.6 | 72 | 68.5 | 69.5 | 1 | 1.46 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 10/13/2022 | 22010 | 20 | 15.2 | 15.5 | 15.5 | 15.2 | 15.2 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 10/13/2022 | 2645 | 19 | 69.6 | 69.9 | 70 | 61 | 68.7 | -0.9 | -1.29 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10/13/2022 | 1147 | 4 | 43.2 | 43.4 | 43.4 | 41.4 | 43.2 | 0 | 0 |
MARAWILA RESORTS PLC | MARA.N0000 | 10/13/2022 | 862362 | 53 | 2.9 | 2.9 | 3 | 2.9 | 2.9 | 0 | 0 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 10/13/2022 | 45165 | 74 | 57.9 | 58.5 | 64.7 | 58.5 | 60.6 | 2.7 | 4.66 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 10/13/2022 | 5374 | 9 | 4 | 4 | 4.1 | 3.9 | 4.1 | 0.1 | 2.5 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 10/13/2022 | 2535 | 6 | 38.7 | 39.5 | 40.5 | 39.5 | 40.3 | 1.6 | 4.13 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 10/13/2022 | 8975 | 8 | 10.5 | 10.7 | 10.7 | 10.5 | 10.5 | 0 | 0 |
MACKWOODS ENERGY PLC | MEL.N0000 | 10/13/2022 | 7765 | 5 | 2.3 | 2.4 | 2.5 | 2.3 | 2.3 | 0 | 0 |
MELSTACORP PLC | MELS.N0000 | 10/13/2022 | 469458 | 211 | 46.7 | 47.5 | 50 | 46.9 | 49.2 | 2.5 | 5.35 |
MULTI FINANCE PLC | MFL.N0000 | 10/13/2022 | 4417 | 15 | 12 | 12.3 | 12.9 | 12 | 12.5 | 0.5 | 4.17 |
HAYLEYS FABRIC PLC | MGT.N0000 | 10/13/2022 | 289984 | 196 | 29.9 | 30.6 | 32 | 29 | 31.2 | 1.3 | 4.35 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10/13/2022 | 12150 | 19 | 3.2 | 3.4 | 3.6 | 3.3 | 3.6 | 0.4 | 12.5 |
MAHAWELI REACH HOTELS PLC | MRH.N0000 | 10/13/2022 | 51 | 2 | 13 | 13 | 14.6 | 13 | 13 | 0 | 0 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 10/13/2022 | 31 | 12 | 236.25 | 240 | 249 | 240 | 236.25 | 0 | 0 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 10/13/2022 | 99476 | 28 | 1.3 | 1.3 | 1.4 | 1.2 | 1.3 | 0 | 0 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10/13/2022 | 493 | 27 | 380.5 | 400 | 400 | 385.75 | 395 | 14.5 | 3.81 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 10/13/2022 | 16383 | 30 | 37.4 | 37.6 | 39 | 37.6 | 38.3 | 0.9 | 2.41 |
THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 10/13/2022 | 25 | 5 | 1339.75 | 1201 | 1201 | 1200 | 1339.75 | 0 | 0 |
NESTLE LANKA PLC | NEST.N0000 | 10/13/2022 | 173 | 14 | 900 | 900 | 901 | 900 | 900 | 0 | 0 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 10/13/2022 | 517947 | 91 | 6.1 | 6.2 | 6.5 | 6.2 | 6.4 | 0.3 | 4.92 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 10/13/2022 | 10323 | 46 | 485 | 499 | 510 | 499 | 500 | 15 | 3.09 |
NATIONS TRUST BANK PLC | NTB.N0000 | 10/13/2022 | 39854 | 29 | 46.1 | 45.6 | 49.3 | 45.6 | 49 | 2.9 | 6.29 |
NATIONS TRUST BANK PLC | NTB.X0000 | 10/13/2022 | 64 | 3 | 51 | 46.1 | 46.1 | 45.9 | 51 | 0 | 0 |
ODEL PLC | ODEL.N0000 | 10/13/2022 | 1057 | 8 | 17.8 | 17.8 | 17.8 | 17.6 | 17.7 | -0.1 | -0.56 |
OFFICE EQUIPMENT PLC | OFEQ.N0000 | 10/13/2022 | 2 | 2 | 81.8 | 96.5 | 96.5 | 83.1 | 81.8 | 0 | 0 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10/13/2022 | 149979 | 62 | 13.6 | 14.1 | 14.1 | 13.5 | 14 | 0.4 | 2.94 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 10/13/2022 | 53927 | 29 | 10.5 | 10.2 | 10.7 | 10.1 | 10.5 | 0 | 0 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 10/13/2022 | 1739940 | 347 | 14.2 | 14.8 | 15.2 | 14.2 | 15 | 0.8 | 5.63 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 10/13/2022 | 2094 | 21 | 63.9 | 65 | 66.4 | 64 | 64.4 | 0.5 | 0.78 |
PANASIAN POWER PLC | PAP.N0000 | 10/13/2022 | 101283 | 26 | 4 | 4 | 4.2 | 3.9 | 4.1 | 0.1 | 2.5 |
PARAGON CEYLON PLC | PARA.N0000 | 10/13/2022 | 1381 | 17 | 56.1 | 57.8 | 67.5 | 57.6 | 59 | 2.9 | 5.17 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 10/13/2022 | 102790 | 36 | 19.8 | 20.9 | 21 | 20.2 | 20.9 | 1.1 | 5.56 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 10/13/2022 | 75 | 2 | 30 | 27.8 | 27.8 | 27.8 | 30 | 0 | 0 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 10/13/2022 | 16163 | 46 | 19.2 | 20.8 | 21.4 | 19 | 19.7 | 0.5 | 2.6 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 10/13/2022 | 365682 | 155 | 6 | 6.2 | 6.2 | 5.8 | 5.9 | -0.1 | -1.67 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 10/13/2022 | 404116 | 220 | 6.3 | 6.5 | 6.7 | 6.3 | 6.5 | 0.2 | 3.17 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 10/13/2022 | 75006 | 26 | 4.9 | 4.9 | 4.9 | 4.6 | 4.6 | -0.3 | -6.12 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 10/13/2022 | 1056934 | 217 | 6.7 | 6.8 | 7 | 6.7 | 6.9 | 0.2 | 2.99 |
RENUKA HOTELS PLC | RCH.N0000 | 10/13/2022 | 1757 | 8 | 70 | 69 | 69 | 68.6 | 68.7 | -1.3 | -1.86 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 10/13/2022 | 966603 | 441 | 35 | 36 | 37.9 | 35.2 | 36.5 | 1.5 | 4.29 |
CITRUS LEISURE PLC | REEF.N0000 | 10/13/2022 | 28409 | 27 | 6.4 | 6.9 | 7 | 6.4 | 6.5 | 0.1 | 1.56 |
REGNIS (LANKA) PLC | REG.N0000 | 10/13/2022 | 260 | 4 | 46.9 | 49.9 | 49.9 | 49.8 | 49.8 | 2.9 | 6.18 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 10/13/2022 | 1193 | 33 | 386.75 | 358.25 | 394 | 350.5 | 360.75 | -26 | -6.72 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 10/13/2022 | 635 | 24 | 671.25 | 690 | 740 | 660 | 726.25 | 55 | 8.19 |
RAMBODA FALLS PLC | RFL.N0000 | 10/13/2022 | 2991 | 25 | 25.7 | 25.6 | 26.1 | 23 | 24.2 | -1.5 | -5.84 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 10/13/2022 | 150 | 2 | 27.3 | 30 | 30 | 30 | 30 | 2.7 | 9.89 |
RENUKA HOLDINGS PLC | RHL.N0000 | 10/13/2022 | 113192 | 42 | 15.3 | 16 | 17.5 | 15.4 | 16 | 0.7 | 4.58 |
RENUKA HOLDINGS PLC | RHL.X0000 | 10/13/2022 | 15604 | 12 | 13.3 | 13.3 | 14 | 12.1 | 14 | 0.7 | 5.26 |
THE FORTRESS RESORTS PLC | RHTL.N0000 | 10/13/2022 | 1 | 1 | 17.1 | 18 | 18 | 18 | 17.1 | 0 | 0 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 10/13/2022 | 1014353 | 307 | 25.3 | 26.5 | 28.9 | 26 | 28 | 2.7 | 10.67 |
R I L PROPERTY PLC | RIL.N0000 | 10/13/2022 | 215743 | 67 | 6.3 | 6.5 | 6.6 | 6.3 | 6.5 | 0.2 | 3.17 |
ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 10/13/2022 | 1020 | 5 | 21.3 | 25.8 | 26 | 25.8 | 26 | 4.7 | 22.07 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 10/13/2022 | 60665 | 27 | 6.3 | 6.5 | 6.7 | 6.2 | 6.6 | 0.3 | 4.76 |
SAMPATH BANK PLC | SAMP.N0000 | 10/13/2022 | 230174 | 184 | 36.7 | 36.7 | 39.4 | 36.6 | 38.7 | 2 | 5.45 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 10/13/2022 | 764772 | 199 | 6.2 | 6.2 | 6.5 | 6.1 | 6.3 | 0.1 | 1.61 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10/13/2022 | 7864 | 20 | 23.6 | 24.1 | 25.4 | 24 | 24.8 | 1.2 | 5.08 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10/13/2022 | 8800 | 12 | 11.5 | 11.5 | 11.5 | 11.1 | 11.2 | -0.3 | -2.61 |
SELINSING PLC | SELI.N0000 | 10/13/2022 | 88 | 9 | 696.25 | 600 | 705 | 600 | 696.25 | 0 | 0 |
S M B LEASING PLC | SEMB.N0000 | 10/13/2022 | 10145879 | 106 | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 0 | 0 |
S M B LEASING PLC | SEMB.X0000 | 10/13/2022 | 5917793 | 44 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 |
THE KINGSBURY PLC | SERV.N0000 | 10/13/2022 | 19555 | 24 | 8.7 | 9 | 9 | 8.5 | 8.6 | -0.1 | -1.15 |
SEYLAN BANK PLC | SEYB.N0000 | 10/13/2022 | 33651 | 16 | 28 | 30 | 30 | 28.1 | 28.2 | 0.2 | 0.71 |
SEYLAN BANK PLC | SEYB.X0000 | 10/13/2022 | 347553 | 33 | 17.1 | 17.6 | 18.5 | 16.6 | 16.7 | -0.4 | -2.34 |
SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 10/13/2022 | 5 | 1 | 401 | 399.25 | 399.25 | 399.25 | 401 | 0 | 0 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 10/13/2022 | 26 | 2 | 10.8 | 11.4 | 11.4 | 11 | 10.8 | 0 | 0 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10/13/2022 | 41447 | 72 | 21.2 | 22 | 22.9 | 21 | 21.6 | 0.4 | 1.89 |
SERENDIB HOTELS PLC | SHOT.N0000 | 10/13/2022 | 16332 | 39 | 18.4 | 18.5 | 19.5 | 18.5 | 19 | 0.6 | 3.26 |
SERENDIB HOTELS PLC | SHOT.X0000 | 10/13/2022 | 43177 | 29 | 10.8 | 10.9 | 11.2 | 10.8 | 11.2 | 0.4 | 3.7 |
SINGHE HOSPITALS PLC | SINH.N0000 | 10/13/2022 | 50247 | 13 | 2.9 | 2.8 | 2.9 | 2.7 | 2.9 | 0 | 0 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 10/13/2022 | 376710 | 48 | 9.3 | 9.5 | 9.5 | 9.2 | 9.5 | 0.2 | 2.15 |
SIERRA CABLES PLC | SIRA.N0000 | 10/13/2022 | 206720 | 56 | 12.9 | 13 | 13.2 | 12.8 | 12.9 | 0 | 0 |
SERENDIB LAND PLC | SLND.N0000 | 10/13/2022 | 1 | 1 | 1286.5 | 1276 | 1276 | 1276 | 1286.5 | 0 | 0 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 10/13/2022 | 414392 | 400 | 50.6 | 51.5 | 59.4 | 51 | 55.3 | 4.7 | 9.29 |
SATHOSA MOTORS PLC | SMOT.N0000 | 10/13/2022 | 187 | 6 | 175 | 175 | 175 | 163 | 174.75 | -0.25 | -0.14 |
CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 10/13/2022 | 25 | 4 | 1300.25 | 1224 | 1240 | 1224 | 1300.25 | 0 | 0 |
AITKEN SPENCE PLC | SPEN.N0000 | 10/13/2022 | 239468 | 45 | 129.25 | 131 | 137.75 | 131 | 133.25 | 4 | 3.09 |
DOLPHIN HOTELS PLC | STAF.N0000 | 10/13/2022 | 48236 | 36 | 29.2 | 29.7 | 31.3 | 28.3 | 30.6 | 1.4 | 4.79 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 10/13/2022 | 453976 | 205 | 39.9 | 41.4 | 42.9 | 40 | 40.9 | 1 | 2.51 |
THREE ACRE FARMS PLC | TAFL.N0000 | 10/13/2022 | 8547 | 43 | 150 | 151 | 151.75 | 141.75 | 150 | 0 | 0 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 10/13/2022 | 104 | 1 | 16.4 | 16.5 | 16.5 | 16.5 | 16.5 | 0.1 | 0.61 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10/13/2022 | 3438 | 4 | 65.9 | 65.9 | 66 | 65.6 | 65.9 | 0 | 0 |
AMBEON CAPITAL PLC | TAP.N0000 | 10/13/2022 | 1548511 | 358 | 10.6 | 11.1 | 11.6 | 10.6 | 11.2 | 0.6 | 5.66 |
TESS AGRO PLC | TESS.N0000 | 10/13/2022 | 184396 | 66 | 1.5 | 1.5 | 1.7 | 1.5 | 1.5 | 0 | 0 |
TESS AGRO PLC | TESS.X0000 | 10/13/2022 | 328408 | 34 | 1 | 1.1 | 1.1 | 1 | 1 | 0 | 0 |
LANKA TILES PLC | TILE.N0000 | 10/13/2022 | 69701 | 102 | 57.2 | 59.5 | 61.5 | 59 | 61 | 3.8 | 6.64 |
TEEJAY LANKA PLC | TJL.N0000 | 10/13/2022 | 64650 | 74 | 35.7 | 35.8 | 36 | 35.8 | 36 | 0.3 | 0.84 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10/13/2022 | 24516 | 44 | 34.9 | 36.7 | 36.8 | 34.1 | 35.4 | 0.5 | 1.43 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 10/13/2022 | 63106 | 59 | 27.7 | 28.4 | 29.4 | 28 | 29 | 1.3 | 4.69 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 10/13/2022 | 48441 | 80 | 90.8 | 93.9 | 100.5 | 92.5 | 96 | 5.2 | 5.73 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 10/13/2022 | 20451 | 29 | 76.2 | 84 | 84 | 74 | 77.4 | 1.2 | 1.57 |
KELANI TYRES PLC | TYRE.N0000 | 10/13/2022 | 73020 | 60 | 66.4 | 66.3 | 70.9 | 66.1 | 69.9 | 3.5 | 5.27 |
UNION ASSURANCE PLC | UAL.N0000 | 10/13/2022 | 30762 | 41 | 26.8 | 27.5 | 27.5 | 26 | 26.2 | -0.6 | -2.24 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 10/13/2022 | 15113 | 21 | 7.7 | 8.4 | 8.5 | 7.7 | 7.8 | 0.1 | 1.3 |
UNION CHEMICALS LANKA PLC | UCAR.N0000 | 10/13/2022 | 109 | 9 | 714 | 769.75 | 771 | 750 | 762.25 | 48.25 | 6.76 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 10/13/2022 | 9440 | 39 | 138.25 | 142.25 | 148 | 136 | 145 | 6.75 | 4.88 |
UNITED MOTORS LANKA PLC | UML.N0000 | 10/13/2022 | 33236 | 13 | 61.9 | 62.9 | 65 | 54.1 | 61 | -0.9 | -1.45 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 10/13/2022 | 8498 | 26 | 24.7 | 24.8 | 25.5 | 24.8 | 25.3 | 0.6 | 2.43 |
VIDULLANKA PLC | VLL.N0000 | 10/13/2022 | 10923 | 8 | 6.9 | 6.9 | 6.9 | 6.7 | 6.9 | 0 | 0 |
VALLIBEL ONE PLC | VONE.N0000 | 10/13/2022 | 98914 | 140 | 41.6 | 43 | 43.8 | 41.4 | 42.8 | 1.2 | 2.88 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 10/13/2022 | 521892 | 142 | 6.8 | 7 | 7 | 6.8 | 6.9 | 0.1 | 1.47 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10/13/2022 | 7220 | 19 | 22 | 22 | 23.5 | 22 | 23.1 | 1.1 | 5 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 10/13/2022 | 174993 | 115 | 77.3 | 78.4 | 81.4 | 78 | 79.1 | 1.8 | 2.33 |
WINDFORCE PLC | WIND.N0000 | 10/13/2022 | 52386 | 29 | 16.4 | 16.3 | 17 | 16.2 | 16.4 | 0 | 0 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 10/13/2022 | 6996 | 63 | 136 | 145 | 160 | 145 | 157 | 21 | 15.44 |