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

September 13, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 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 (%)
9/13/2023	ABANS ELECTRICALS PLC	ABAN.N0000	11	5	160.25	164.75	164.75	163	160.25	0	0
9/13/2023	ACCESS ENGINEERING PLC	AEL.N0000	346029	45	18.1	18	18.2	18	18	-0.1	-0.55
9/13/2023	ACL CABLES PLC	ACL.N0000	390422	253	77	77.3	78.9	77	78.3	1.3	1.69
9/13/2023	ACL PLASTICS PLC	APLA.N0000	24	6	375.5	375.5	380	375.5	375.5	0	0
9/13/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	20133	7	6.6	6.6	6.6	6.6	6.6	0	0
9/13/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	33943	46	32.6	33.9	33.9	32.1	32.6	0	0
9/13/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	103624	83	9.3	9.4	9.5	9.2	9.3	0	0
9/13/2023	AGSTAR PLC	AGST.N0000	623384	101	9.9	10	10.2	9.8	10	0.1	1.01
9/13/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	17820	106	79.6	86.5	87.9	81.1	82.8	3.2	4.02
9/13/2023	AITKEN SPENCE PLC	SPEN.N0000	9783	24	145	145	145	142	143.25	-1.75	-1.21
9/13/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	17186	112	96.5	97	97	95.8	95.9	-0.6	-0.62
9/13/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	101	5	38	38	38	37.7	37.9	-0.1	-0.26
9/13/2023	ALUMEX PLC	ALUM.N0000	150601	58	9.6	9.7	9.7	9.5	9.6	0	0
9/13/2023	AMANA BANK PLC	ABL.N0000	766574	42	2.4	2.5	2.5	2.4	2.4	0	0
9/13/2023	AMANA TAKAFUL PLC	ATL.N0000	7793	28	12	12.3	13.7	12.3	13.1	1.1	9.17
9/13/2023	AMBEON CAPITAL PLC	TAP.N0000	16181	15	9.3	9.4	9.4	9.2	9.3	0	0
9/13/2023	AMBEON HOLDINGS PLC	GREG.N0000	6819	9	35.9	35	36	35	35	-0.9	-2.51
9/13/2023	ASIA ASSET FINANCE PLC	AAF.N0000	63274	23	14.1	14	14.5	14	14.5	0.4	2.84
9/13/2023	ASIA CAPITAL PLC	ACAP.N0000	7502	6	4	3.8	4	3.8	3.8	-0.2	-5
9/13/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	211090	39	4.3	4.3	4.5	4.3	4.4	0.1	2.33
9/13/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	172491	156	62.7	62.5	64.5	62.5	64.3	1.6	2.55
9/13/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1177	9	27.2	26.6	26.6	26.5	26.5	-0.7	-2.57
9/13/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3232	8	13.4	13.5	13.5	13.1	13.1	-0.3	-2.24
9/13/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	2181231	193	12.4	12.1	13.1	12.1	12.8	0.4	3.23
9/13/2023	B P P L HOLDINGS PLC	BPPL.N0000	1580	8	20.6	21	21	20.4	21	0.4	1.94
9/13/2023	BAIRAHA FARMS PLC	BFL.N0000	46351	111	203.75	206.75	208.75	204	208	4.25	2.09
9/13/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3279	14	59	60.8	60.8	59	59.5	0.5	0.85
9/13/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	600	1	12.9	12.9	12.9	12.9	12.9	0	0
9/13/2023	BERUWALA RESORTS PLC	BERU.N0000	25420	8	1.5	1.5	1.5	1.4	1.5	0	0
9/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	195484	26	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9/13/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	148446	12	0.3	0.3	0.4	0.2	0.4	0.1	33.33
9/13/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	926	7	51.9	51.9	53.3	51.9	53	1.1	2.12
9/13/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	653	5	42.5	43.9	44	43.9	43.9	1.4	3.29
9/13/2023	BROWN & COMPANY PLC	BRWN.N0000	4993	28	119	120	120	119.5	120	1	0.84
9/13/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	69665	43	16	16.1	16.8	16	16.5	0.5	3.13
9/13/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1321837	177	5.5	5.5	5.7	5.5	5.6	0.1	1.82
9/13/2023	BUKIT DARAH PLC	BUKI.N0000	1511	54	419.25	400	413	353	393.5	-25.75	-6.14
9/13/2023	C I C HOLDINGS PLC	CIC.N0000	201420	77	75	75	75.7	74.6	75.1	0.1	0.13
9/13/2023	C I C HOLDINGS PLC	CIC.X0000	64220	45	56.2	56	56.8	55.5	56.5	0.3	0.53
9/13/2023	C M HOLDINGS PLC	COLO.N0000	10197	17	83.1	85.3	89	85.3	88.6	5.5	6.62
9/13/2023	C T HOLDINGS PLC	CTHR.N0000	140	5	220	218.5	219.5	215	215	-5	-2.27
9/13/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	100	1	28.3	28.4	28.4	28.4	28.4	0.1	0.35
9/13/2023	C. W. MACKIE PLC	CWM.N0000	1465	22	94.9	95.5	95.5	94.5	95.3	0.4	0.42
9/13/2023	CAPITAL ALLIANCE PLC	CALT.N0000	75355	263	80.3	79.8	82.5	79.8	80.1	-0.2	-0.25
9/13/2023	CARGILLS (CEYLON) PLC	CARG.N0000	27	7	336.25	349.75	350	338	336.25	0	0
9/13/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	34	5	57.8	57.9	57.9	57	57.8	0	0
9/13/2023	CARSON CUMBERBATCH PLC	CARS.N0000	224	7	275	275	275	270.25	273	-2	-0.73
9/13/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	33270	70	123.25	123.25	127	121.5	126.5	3.25	2.64
9/13/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	37489	40	100.25	104.75	104.75	100	100	-0.25	-0.25
9/13/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1150	23	860	861.5	870	860	860.25	0.25	0.03
9/13/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2677	5	2206	2275	2300	2275	2275	69	3.13
9/13/2023	CEYLON COLD STORES PLC	CCS.N0000	24226	29	50	50.8	50.8	50	50.8	0.8	1.6
9/13/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	32701	59	174	174	174.25	172	172.75	-1.25	-0.72
9/13/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	224	3	103.75	106	106	105	105	1.25	1.2
9/13/2023	CEYLON HOSPITALS PLC	CHL.N0000	833	10	128.5	130	135	130	132.75	4.25	3.31
9/13/2023	CEYLON HOSPITALS PLC	CHL.X0000	50	1	110	114	114	114	110	0	0
9/13/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	56882	32	23.6	24.4	24.4	23.8	23.8	0.2	0.85
9/13/2023	CEYLON INVESTMENT PLC	CINV.N0000	60188	37	58.7	60	61	59	59.6	0.9	1.53
9/13/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	15681	27	4.8	4.8	4.8	4.7	4.8	0	0
9/13/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3674	45	999.75	1000	1000	995.25	1000	0.25	0.03
9/13/2023	CHEMANEX PLC	CHMX.N0000	11703	12	91.8	91.4	91.4	85	85.9	-5.9	-6.43
9/13/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	496766	98	90.9	91	92.5	90.9	91.8	0.9	0.99
9/13/2023	CHRISSWORLD PLC	CWL.N0000	15456	10	11.1	11.1	11.2	11.1	11.1	0	0
9/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	5949	7	80.4	80.4	82	80.4	80.4	0	0
9/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2886	6	189	189.75	189.75	187.5	189.75	0.75	0.4
9/13/2023	CITRUS LEISURE PLC	REEF.N0000	26012	10	7.1	7.4	7.4	7.1	7.3	0.2	2.82
9/13/2023	Co-operative Insurance Company PLC	COOP.N0000	999019	66	2.9	3	3.1	2.9	3	0.1	3.45
9/13/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2078	22	49.6	50.9	51.1	47.2	49.1	-0.5	-1.01
9/13/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	28082	66	56.7	56.7	62.1	56.5	58.8	2.1	3.7
9/13/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1050	5	18.5	18.6	19	18.3	18.6	0.1	0.54
9/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	547373	137	90.4	91	92	90.1	91.5	1.1	1.22
9/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	15732	35	80.7	80	80.5	80	80	-0.7	-0.87
9/13/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	68798	119	34.3	34.9	34.9	34	34.1	-0.2	-0.58
9/13/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2351	31	122	119	119	115	117	-5	-4.1
9/13/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	5	2	987	989	989	987.5	987	0	0
9/13/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	9850	11	26.9	26.8	27	26.1	26.1	-0.8	-2.97
9/13/2023	DFCC BANK PLC	DFCC.N0000	294938	80	89.4	90	92	88.5	91.5	2.1	2.35
9/13/2023	DIALOG AXIATA PLC	DIAL.N0000	433557	31	11.3	11.2	11.4	11.2	11.2	-0.1	-0.88
9/13/2023	DIALOG FINANCE PLC	CALF.N0000	2	2	59.2	60	62.9	60	59.2	0	0
9/13/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	508	21	572	575	598	575	587.75	15.75	2.75
9/13/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	85	5	1024.75	1019	1030	1019	1024.75	0	0
9/13/2023	DIPPED PRODUCTS PLC	DIPD.N0000	200081	126	31.6	32	32	31.3	31.5	-0.1	-0.32
9/13/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	2768470	165	26.6	26.9	27.2	26.6	27	0.4	1.5
9/13/2023	DOLPHIN HOTELS PLC	STAF.N0000	1100	2	38.6	38.8	38.9	38.8	38.9	0.3	0.78
9/13/2023	E - CHANNELLING PLC	ECL.N0000	2664	12	14.6	14.5	14.5	14.5	14.5	-0.1	-0.68
9/13/2023	E B CREASY & COMPANY PLC	EBCR.N0000	365	4	23.3	24	24	23.3	23.9	0.6	2.58
9/13/2023	E M L CONSULTANTS PLC	EML.N0000	10106	8	4	4.1	4.1	4	4	0	0
9/13/2023	EAST WEST PROPERTIES PLC	EAST.N0000	34967	24	8	7.9	8	7.9	8	0	0
9/13/2023	EASTERN MERCHANTS PLC	EMER.N0000	3888	11	8.4	8.4	8.4	8.3	8.3	-0.1	-1.19
9/13/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	125040	99	14.2	14.4	14.5	14.2	14.3	0.1	0.7
9/13/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3885	26	90	90	91.4	89.2	91	1	1.11
9/13/2023	EQUITY TWO PLC	ETWO.N0000	151	2	40	40.5	40.5	40.5	40.5	0.5	1.25
9/13/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	49746	47	13.5	13.6	13.6	13.4	13.5	0	0
9/13/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	134375	97	140	138.5	140.25	138.5	139	-1	-0.71
9/13/2023	EXTERMINATORS PLC	EXT.N0000	1606	4	8.1	8.1	8.1	8	8	-0.1	-1.23
9/13/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	63841	77	50.1	51.4	51.4	50	50.5	0.4	0.8
9/13/2023	First Capital Treasuries PLC	FCT.N0000	162340	89	39.2	38.7	39.8	38.7	39	-0.2	-0.51
9/13/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	132074	95	19.3	19.8	19.8	18.7	19	-0.3	-1.55
9/13/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	2303	22	35.8	36.6	36.9	35.5	35.5	-0.3	-0.84
9/13/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1001	13	108	107	108	107	108	0	0
9/13/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1262	4	37	37.9	38.4	37.9	38	1	2.7
9/13/2023	HATTON NATIONAL BANK PLC	HNB.X0000	74731	78	150	150	155	149.25	153.5	3.5	2.33
9/13/2023	HATTON NATIONAL BANK PLC	HNB.N0000	630872	38	174.5	174	178	173	177	2.5	1.43
9/13/2023	HATTON PLANTATIONS PLC	HPL.N0000	3602	13	28.2	28.3	28.3	28	28	-0.2	-0.71
9/13/2023	HAYCARB PLC	HAYC.N0000	39888	49	68.5	68.2	68.5	67.9	67.9	-0.6	-0.88
9/13/2023	HAYLEYS FABRIC PLC	MGT.N0000	594920	185	47.8	48.5	48.5	47	47.2	-0.6	-1.26
9/13/2023	HAYLEYS FIBRE PLC	HEXP.N0000	8522	38	58.5	58.9	63.9	57.7	61.3	2.8	4.79
9/13/2023	HAYLEYS LEISURE PLC	CONN.N0000	118966	60	27	27	27	26.3	26.6	-0.4	-1.48
9/13/2023	HAYLEYS PLC	HAYL.N0000	1222141	270	93.8	93.5	95.4	93.5	95	1.2	1.28
9/13/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	60603	33	6.4	6.4	6.5	6.3	6.3	-0.1	-1.56
9/13/2023	HEMAS HOLDINGS PLC	HHL.N0000	678096	94	81.5	82	82	81	81	-0.5	-0.61
9/13/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	11120	8	6	6.1	6.1	5.9	5.9	-0.1	-1.67
9/13/2023	HNB ASSURANCE PLC	HASU.N0000	40063	22	57.5	57.5	57.7	57.5	57.5	0	0
9/13/2023	HNB FINANCE PLC	HNBF.N0000	20775	20	5.6	5.5	5.8	5.5	5.8	0.2	3.57
9/13/2023	HNB FINANCE PLC	HNBF.X0000	21	8	5.5	5.9	5.9	5.8	5.5	0	0
9/13/2023	HORANA PLANTATIONS PLC	HOPL.N0000	11248	15	44.1	43.6	45.1	43.2	45.1	1	2.27
9/13/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1132	16	50	49	49.5	48.4	49	-1	-2
9/13/2023	hSenid Business Solutions PLC	HBS.N0000	25290	19	12.6	12.7	12.7	12.3	12.7	0.1	0.79
9/13/2023	HUNAS HOLDINGS PLC	HUNA.N0000	500	2	27.5	27.2	27.2	27.1	27.1	-0.4	-1.45
9/13/2023	HUNTER & COMPANY PLC	HUNT.N0000	6	3	660	689.75	694.5	689.75	660	0	0
9/13/2023	HVA FOODS PLC	HVA.N0000	5135	7	4.1	4.2	4.3	4.1	4.1	0	0
9/13/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1062930	39	0.3	0.3	0.4	0.3	0.4	0.1	33.33
9/13/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	67850	23	52.9	52.5	52.5	51.4	52.4	-0.5	-0.95
9/13/2023	JAT HOLDINGS PLC	JAT.N0000	27334	27	17.2	17.4	17.9	17.3	17.5	0.3	1.74
9/13/2023	JETWING SYMPHONY PLC	JETS.N0000	25226	18	10.5	10.6	10.6	10.5	10.6	0.1	0.95
9/13/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	861000	155	189	189.5	190	188.25	188.5	-0.5	-0.26
9/13/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	160713	104	24.4	24.7	24.7	24.3	24.4	0	0
9/13/2023	JOHN KEELLS PLC	JKL.N0000	6	2	69.2	70	70	70	69.2	0	0
9/13/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	8989	13	19.5	19.9	19.9	19.3	19.6	0.1	0.51
9/13/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2645	15	8.1	8.2	8.4	8.1	8.4	0.3	3.7
9/13/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	68	4	171.5	168.25	168.25	168.25	171.5	0	0
9/13/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	312	10	127.5	128	129.75	128	128.5	1	0.78
9/13/2023	KELANI CABLES PLC	KCAB.N0000	5482	23	287.5	282	293	282	288	0.5	0.17
9/13/2023	KELANI TYRES PLC	TYRE.N0000	7194	9	67.5	69	69	68	68	0.5	0.74
9/13/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	14815	35	79.6	80	80	79	79.9	0.3	0.38
9/13/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1778	33	23.5	23.9	24.5	23.5	23.5	0	0
9/13/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	118997	66	7.1	7	7.3	7	7.1	0	0
9/13/2023	L O L C HOLDINGS PLC	LOLC.N0000	3333	45	424.75	425	430	425	429.25	4.5	1.06
9/13/2023	L V L ENERGY FUND PLC	LVEF.N0000	31695	24	6	6.5	6.5	6	6	0	0
9/13/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	647298	256	18.4	18.6	19.6	18.5	19.3	0.9	4.89
9/13/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	662467	81	2.6	2.6	2.6	2.5	2.5	-0.1	-3.85
9/13/2023	LANKA IOC PLC	LIOC.N0000	291216	197	119.75	119.75	122	119.25	121	1.25	1.04
9/13/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3999	36	163	165	167	163.5	167	4	2.45
9/13/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14489	22	13.1	13.2	13.3	13.1	13.2	0.1	0.76
9/13/2023	LANKA TILES PLC	TILE.N0000	17107	34	47.7	48	48.3	47.9	48.1	0.4	0.84
9/13/2023	LANKA VENTURES PLC	LVEN.N0000	1051	3	39	39	39	39	39	0	0
9/13/2023	LANKA WALLTILE PLC	LWL.N0000	29552	66	50	50.2	50.3	49.4	49.9	-0.1	-0.2
9/13/2023	LANKEM CEYLON PLC	LCEY.N0000	2993	47	92.3	92.5	92.5	91	91.9	-0.4	-0.43
9/13/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	49079	54	25.4	25.3	25.9	25	25.3	-0.1	-0.39
9/13/2023	LAUGFS GAS PLC	LGL.N0000	3310	13	34.5	33	35.5	33	33.8	-0.7	-2.03
9/13/2023	LAUGFS GAS PLC	LGL.X0000	6125	7	22.7	22.7	22.7	21.6	21.7	-1	-4.41
9/13/2023	LAUGFS POWER PLC	LPL.N0000	1405	5	8.2	8.5	8.5	8.2	8.3	0.1	1.22
9/13/2023	LAUGFS POWER PLC	LPL.X0000	2050	11	7.3	7.3	7.5	7	7.4	0.1	1.37
9/13/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4180	7	14.6	14.5	14.5	14.1	14.2	-0.4	-2.74
9/13/2023	LB FINANCE PLC	LFIN.N0000	58772	59	67	67	67.9	66.5	66.7	-0.3	-0.45
9/13/2023	LEE HEDGES PLC	SHAW.N0000	1	1	80	81.5	81.5	81.5	80	0	0
9/13/2023	LION BREWERY (CEYLON) PLC	LION.N0000	306	18	874.5	875	880	870	880	5.5	0.63
9/13/2023	LOLC FINANCE PLC	LOFC.N0000	344605	84	5.2	5.2	5.3	5.2	5.3	0.1	1.92
9/13/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	234655	40	6.3	6.3	6.6	6.3	6.5	0.2	3.17
9/13/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	4928	12	9.5	9.6	9.8	9.5	9.7	0.2	2.11
9/13/2023	LUMINEX PLC	LUMX.N0000	32132	26	7.5	7.6	7.6	7.4	7.5	0	0
9/13/2023	MACKWOODS ENERGY PLC	MEL.N0000	11012	9	2.1	2.1	2.1	2	2.1	0	0
9/13/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1015	5	11	11.3	11.7	11.3	11.4	0.4	3.64
9/13/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	197	16	29.3	29.7	29.7	29.5	29.5	0.2	0.68
9/13/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	472	15	14	13.9	14.5	13.8	14.2	0.2	1.43
9/13/2023	MARAWILA RESORTS PLC	MARA.N0000	3091771	163	3	3	3.2	3	3.2	0.2	6.67
9/13/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3203	7	35.1	35.4	35.4	35	35	-0.1	-0.28
9/13/2023	MELSTACORP PLC	MELS.N0000	3522996	293	82.8	83	87.7	83	87.5	4.7	5.68
9/13/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	177.75	219.75	219.75	219.75	177.75	0	0
9/13/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	83943	45	5	5.1	5.2	4.8	4.8	-0.2	-4
9/13/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	127	4	3.1	3.2	3.2	3.2	3.2	0.1	3.23
9/13/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	12	1	9.7	9.3	9.3	9.3	9.7	0	0
9/13/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	12	4	373.75	380	380	373	373.75	0	0
9/13/2023	NATION LANKA FINANCE PLC	CSF.N0000	61730	12	0.5	0.6	0.6	0.5	0.5	0	0
9/13/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	481333	156	70.1	70	71.2	69.8	70	-0.1	-0.14
9/13/2023	NATIONS TRUST BANK PLC	NTB.N0000	638559	69	113	113	115	112.5	114	1	0.88
9/13/2023	NATIONS TRUST BANK PLC	NTB.X0000	1	1	110	112	112	112	110	0	0
9/13/2023	ODEL PLC	ODEL.N0000	1180	1	15.5	15.5	15.5	15.5	15.5	0	0
9/13/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	20000	14	29.6	30	31	29.9	30.1	0.5	1.69
9/13/2023	ORIENT FINANCE PLC	BFN.N0000	1398	8	10.2	10.7	10.7	10.7	10.7	0.5	4.9
9/13/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	12628	18	16.5	16.4	16.5	16.3	16.4	-0.1	-0.61
9/13/2023	PALM GARDEN HOTELS PLC	PALM.N0000	999	13	44	45.9	45.9	44.4	45	1	2.27
9/13/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	755870	97	21.4	21.4	21.8	21.2	21.7	0.3	1.4
9/13/2023	PANASIAN POWER PLC	PAP.N0000	58753	17	3.4	3.4	3.5	3.4	3.4	0	0
9/13/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	11262	26	27	27	27	26	26.1	-0.9	-3.33
9/13/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2133	8	26.2	26.8	26.8	25.7	26.2	0	0
9/13/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	76217	38	11.8	11.8	11.8	11.7	11.7	-0.1	-0.85
9/13/2023	PGP GLASS CEYLON PLC	GLAS.N0000	255672	47	26.8	26.9	27.9	26.9	27.5	0.7	2.61
9/13/2023	PMF FINANCE PLC	PMB.N0000	11330	6	5.1	5.1	5.1	4.9	4.9	-0.2	-3.92
9/13/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	517912	109	7.9	7.9	8	7.8	7.9	0	0
9/13/2023	PRINTCARE PLC	CARE.N0000	4177	9	51	52	52.5	51.9	51.9	0.9	1.76
9/13/2023	R I L PROPERTY PLC	RIL.N0000	20059540	23	6.5	6.5	6.6	6.5	6.6	0.1	1.54
9/13/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	727	20	81.1	83.7	83.7	80.1	80.5	-0.6	-0.74
9/13/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	26303	25	7.5	7.6	7.6	7.5	7.6	0.1	1.33
9/13/2023	RAMBODA FALLS PLC	RFL.N0000	11507	15	30	28.2	28.5	28	28	-2	-6.67
9/13/2023	REGNIS (LANKA) PLC	REG.N0000	1132	5	47.1	48	48	46.6	46.7	-0.4	-0.85
9/13/2023	RENUKA AGRI FOODS PLC	RAL.N0000	835838	81	4.8	4.7	4.9	4.7	4.7	-0.1	-2.08
9/13/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	28	8	393.5	392.5	392.5	374	393.5	0	0
9/13/2023	RENUKA FOODS PLC	COCO.N0000	7484	18	19.2	19.8	19.8	19	19.1	-0.1	-0.52
9/13/2023	RENUKA HOLDINGS PLC	RHL.N0000	59773	16	15.2	15.6	15.6	15.1	15.5	0.3	1.97
9/13/2023	RENUKA HOTELS PLC	RCH.N0000	15915	147	90.1	93.2	93.4	76	83.5	-6.6	-7.33
9/13/2023	RESUS ENERGY PLC	HPWR.N0000	247861	53	16.4	16.1	16.8	16	16.5	0.1	0.61
9/13/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	22345	44	21	21.5	21.6	21.4	21.4	0.4	1.9
9/13/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	119	13	547.25	545	559	544	544.5	-2.75	-0.5
9/13/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	244925	124	31.7	31.5	32	31.5	31.8	0.1	0.32
9/13/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	5697	9	31.6	30.2	30.2	30	30.1	-1.5	-4.75
9/13/2023	SAMPATH BANK PLC	SAMP.N0000	165087	158	70.8	70.8	72	70.8	71.4	0.6	0.85
9/13/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	293	16	163.25	170.25	174.5	163.5	164	0.75	0.46
9/13/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	107979	21	36.1	36.8	36.8	36	36.1	0	0
9/13/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	7535	9	12.1	12.5	12.5	12.2	12.2	0.1	0.83
9/13/2023	SATHOSA MOTORS PLC	SMOT.N0000	31	4	206	205.5	206	205.5	206	0	0
9/13/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	23	4	479	401	450	401	479	0	0
9/13/2023	SERENDIB HOTELS PLC	SHOT.X0000	766386	40	10.6	10.6	10.7	10.5	10.5	-0.1	-0.94
9/13/2023	SERENDIB HOTELS PLC	SHOT.N0000	94316	67	14.9	14.9	14.9	14.6	14.9	0	0
9/13/2023	SEYLAN BANK PLC	SEYB.N0000	584889	32	51	51.5	52.5	50.5	52	1	1.96
9/13/2023	SEYLAN BANK PLC	SEYB.X0000	112313	66	40.5	40.9	42	40	41.9	1.4	3.46
9/13/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	50900	16	13	13.5	13.5	13	13.4	0.4	3.08
9/13/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	15317	18	11	11.1	11.1	10.6	10.7	-0.3	-2.73
9/13/2023	SIERRA CABLES PLC	SIRA.N0000	21350	15	11.7	11.7	11.7	11.3	11.3	-0.4	-3.42
9/13/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2766	6	57.1	56.5	56.5	55.6	56.1	-1	-1.75
9/13/2023	SINGER (SRI LANKA) PLC	SINS.N0000	3195	6	16.5	16.7	16.9	16.5	16.5	0	0
9/13/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	49626	38	13.8	14	14	13.5	13.6	-0.2	-1.45
9/13/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	596	9	36.5	35.5	36.6	35.5	36.5	0	0
9/13/2023	SINGHE HOSPITALS PLC	SINH.N0000	21565	12	2.4	2.4	2.4	2.3	2.4	0	0
9/13/2023	SMB FINANCE PLC	SEMB.X0000	321507	50	0.3	0.2	0.4	0.2	0.3	0	0
9/13/2023	SMB FINANCE PLC	SEMB.N0000	267368	14	0.7	0.8	0.8	0.7	0.7	0	0
9/13/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1435007	154	12	11.9	12	11.7	11.8	-0.2	-1.67
9/13/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	247	4	7.7	7.7	7.7	7.6	7.6	-0.1	-1.3
9/13/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	59528	87	75	75	76.1	74.5	75	0	0
9/13/2023	SRI LANKA TELECOM PLC	SLTL.N0000	23595	52	86	86.1	87.5	85.1	85.6	-0.4	-0.47
9/13/2023	STANDARD CAPITAL PLC	SING.N0000	85	5	46.5	46.8	46.8	46.4	46.5	0	0
9/13/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	302229	109	52.3	52.3	54	52.3	54	1.7	3.25
9/13/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	136222	63	18.2	18	18.3	18	18.3	0.1	0.55
9/13/2023	TAL LANKA HOTELS PLC	TAJ.N0000	4370	12	23.5	23.5	24.2	22.5	24	0.5	2.13
9/13/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10778	31	118.25	119.75	119.75	118	119	0.75	0.63
9/13/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	19924	46	60.2	61	63.7	61	62	1.8	2.99
9/13/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	701	6	46.8	47.1	47.1	46.7	47	0.2	0.43
9/13/2023	TEEJAY LANKA PLC	TJL.N0000	171996	45	35.6	35.9	36	35.6	35.9	0.3	0.84
9/13/2023	TESS AGRO PLC	TESS.N0000	675483	19	1	1.1	1.1	1	1	0	0
9/13/2023	TESS AGRO PLC	TESS.X0000	1	1	0.9	0.9	0.9	0.9	0.9	0	0
9/13/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	11010	32	35.5	36	37.9	35.1	36	0.5	1.41
9/13/2023	THE AUTODROME PLC	AUTO.N0000	1	1	105	108.25	108.25	108.25	105	0	0
9/13/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	199307	49	32.3	32.8	33.2	32.5	33	0.7	2.17
9/13/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	446108	453	20.4	20.9	22.2	20.9	21.8	1.4	6.86
9/13/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	66537	31	9.5	9.9	10	9.6	9.7	0.2	2.11
9/13/2023	THE KINGSBURY PLC	SERV.N0000	330680	67	12.2	12.3	12.4	12	12.2	0	0
9/13/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	502	11	103	105	106	102.25	105.25	2.25	2.18
9/13/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	19	3	1748	1700	1700	1700	1748	0	0
9/13/2023	THREE ACRE FARMS PLC	TAFL.N0000	33253	39	220	220	227	215.25	220.75	0.75	0.34
9/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	34563	23	56.4	56.2	57.1	56.2	56.9	0.5	0.89
9/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	248429	97	49.9	49.6	51	49.1	50.5	0.6	1.2
9/13/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	15135	18	50	50	50	47	47.5	-2.5	-5
9/13/2023	UB FINANCE COMPANY PLC	UBF.N0000	378781	25	1	1.1	1.1	1	1.1	0.1	10
9/13/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3165	12	84	83.2	83.3	83.2	83.2	-0.8	-0.95
9/13/2023	UNION ASSURANCE PLC	UAL.N0000	10651	22	39.6	39.9	40	38.7	40	0.4	1.01
9/13/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	99315	46	11.3	11.3	11.3	11	11.1	-0.2	-1.77
9/13/2023	VALLIBEL FINANCE PLC	VFIN.N0000	8977	19	38.1	39	39	38.1	38.1	0	0
9/13/2023	VALLIBEL ONE PLC	VONE.N0000	545928	189	45.3	45.5	46.9	45.5	46.1	0.8	1.77
9/13/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	49650	37	6.9	6.9	7	6.9	7	0.1	1.45
9/13/2023	VIDULLANKA PLC	VLL.X0000	28303	12	4.7	4.7	4.7	4.6	4.6	-0.1	-2.13
9/13/2023	VIDULLANKA PLC	VLL.N0000	166235	15	6.3	6.4	6.4	6.2	6.3	0	0
9/13/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	361036	27	3	3	3.1	3	3.1	0.1	3.33
9/13/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	17857	43	74.7	74.7	75	74	74.6	-0.1	-0.13
9/13/2023	WINDFORCE PLC	WIND.N0000	114102	24	18.8	18.8	18.9	18.7	18.8	0	0
9/13/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	222	19	162.25	165	166	150.5	154.5	-7.75	-4.78

admin

administrator

Leave a Reply Cancel reply

TOP