Colombo stock exchange daily share trading statistics Summary-14th of June

MARKET STATISTICS AS OF JUN 14, 2023, 2:13:14 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/14/2023	ABANS ELECTRICALS PLC	ABAN.N0000	285	8	136	138	139.75	137	139.5	3.5	2.57
6/14/2023	ABANS FINANCE PLC	AFSL.N0000	202	3	21.3	21.6	21.6	21.5	21.5	0.2	0.94
6/14/2023	ACCESS ENGINEERING PLC	AEL.N0000	1247168	232	15.2	15.4	15.9	15	15.7	0.5	3.29
6/14/2023	ACL CABLES PLC	ACL.N0000	206741	177	75	75.9	76.2	74.5	75.5	0.5	0.67
6/14/2023	ACL PLASTICS PLC	APLA.N0000	1445	29	360.5	368.5	369	361	361.25	0.75	0.21
6/14/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	107780	49	29	29.3	29.7	29	29.5	0.5	1.72
6/14/2023	AGSTAR PLC	AGST.N0000	5946936	472	10.7	10.7	11.5	10.6	11.1	0.4	3.74
6/14/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	3826	15	58	58	58	56.5	57.5	-0.5	-0.86
6/14/2023	AITKEN SPENCE PLC	SPEN.N0000	1399	22	120	122	122	118	118.5	-1.5	-1.25
6/14/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3818	15	64.9	66.1	66.8	65	65	0.1	0.15
6/14/2023	ALUMEX PLC	ALUM.N0000	154249	40	8.4	8.2	8.7	8.2	8.5	0.1	1.19
6/14/2023	AMANA BANK PLC	ABL.N0000	487488	64	2.6	2.6	2.6	2.5	2.6	0	0
6/14/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1	1	33.1	29.5	29.5	29.5	29.5	-3.6	-10.88
6/14/2023	AMANA TAKAFUL PLC	ATL.N0000	414	2	10.9	11.5	11.5	11.5	11.5	0.6	5.5
6/14/2023	AMBEON CAPITAL PLC	TAP.N0000	399260	90	10.3	10.2	10.6	10	10.2	-0.1	-0.97
6/14/2023	ASIA ASSET FINANCE PLC	AAF.N0000	701	5	8.5	8.5	8.5	8.1	8.2	-0.3	-3.53
6/14/2023	ASIA CAPITAL PLC	ACAP.N0000	9451	12	4.1	3.9	4.2	3.9	4	-0.1	-2.44
6/14/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	73907	32	3.9	3.9	4.1	3.9	4	0.1	2.56
6/14/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	8451	27	39.8	37.4	39.9	37.4	38.5	-1.3	-3.27
6/14/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10244	27	22.5	22.7	22.7	22	22.7	0.2	0.89
6/14/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	11674	22	12.3	12	12	12	12	-0.3	-2.44
6/14/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	506	4	7.5	7.9	8	7.8	7.8	0.3	4
6/14/2023	B P P L HOLDINGS PLC	BPPL.N0000	150019	7	20.2	20	20.8	20	20.8	0.6	2.97
6/14/2023	BAIRAHA FARMS PLC	BFL.N0000	15930	40	130	131	134	129	133.75	3.75	2.88
6/14/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	115659	43	65	63.1	69.8	63.1	65	0	0
6/14/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	700	1	11	10.9	10.9	10.9	10.9	-0.1	-0.91
6/14/2023	BERUWALA RESORTS PLC	BERU.N0000	94778	10	1.4	1.4	1.4	1.3	1.4	0	0
6/14/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	6028947	144	0.4	0.5	0.5	0.4	0.5	0.1	25
6/14/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	254973	33	0.3	0.4	0.4	0.3	0.4	0.1	33.33
6/14/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	9195	20	56	54	56	53.5	55.9	-0.1	-0.18
6/14/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	157511	26	45	43.5	47	43.5	46.9	1.9	4.22
6/14/2023	BROWN & COMPANY PLC	BRWN.N0000	19454	100	109.5	108.25	114	108.25	110.5	1	0.91
6/14/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3578	13	11.4	11.5	11.7	11.1	11.2	-0.2	-1.75
6/14/2023	BROWNS INVESTMENTS PLC	BIL.N0000	15071736	982	5.7	5.7	6	5.6	5.9	0.2	3.51
6/14/2023	BUKIT DARAH PLC	BUKI.N0000	26	6	394.5	385	399.75	376	380	-14.5	-3.68
6/14/2023	C I C HOLDINGS PLC	CIC.N0000	614937	269	61.2	61.9	64.4	61.5	64	2.8	4.58
6/14/2023	C I C HOLDINGS PLC	CIC.X0000	509557	299	49	49.4	52.5	49	51.5	2.5	5.1
6/14/2023	C M HOLDINGS PLC	COLO.N0000	155	6	66	68.5	68.5	68.3	68.4	2.4	3.64
6/14/2023	C T HOLDINGS PLC	CTHR.N0000	740969	4	183.5	180	183	180	180	-3.5	-1.91
6/14/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	11	2	22.9	23.3	23.3	23.3	23.3	0.4	1.75
6/14/2023	C. W. MACKIE PLC	CWM.N0000	6628	52	90	91	93	89	91	1	1.11
6/14/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1833656	401	34.2	34.6	36	34.6	35.1	0.9	2.63
6/14/2023	CARGILLS (CEYLON) PLC	CARG.N0000	953559	24	252.25	252.75	255	250	255	2.75	1.09
6/14/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	482	3	46.5	48.4	48.5	48.4	48.5	2	4.3
6/14/2023	CARSON CUMBERBATCH PLC	CARS.N0000	12	3	280	280	280	270.5	270.5	-9.5	-3.39
6/14/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	229094	44	71	70.6	71.9	69.2	71.5	0.5	0.7
6/14/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	29177	33	87.9	87.1	87.9	86.6	87.5	-0.4	-0.46
6/14/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2146	2300	2300	2300	2300	154	7.18
6/14/2023	CEYLINCO INSURANCE PLC	CINS.X0000	224	20	952.75	1000	1000	950	950	-2.75	-0.29
6/14/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	21	10	1150	1198	1225	1197	1225	75	6.52
6/14/2023	CEYLON COLD STORES PLC	CCS.N0000	3237	18	43.2	43.2	43.2	42.6	43	-0.2	-0.46
6/14/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2371	9	91.4	91.1	92	91	91.4	0	0
6/14/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1733	27	65	65	68.2	65	68.2	3.2	4.92
6/14/2023	CEYLON HOSPITALS PLC	CHL.X0000	10	1	104	104	104	104	104	0	0
6/14/2023	CEYLON HOSPITALS PLC	CHL.N0000	11	3	125	122	122.5	122	122.5	-2.5	-2
6/14/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	201337	80	18.9	18.9	19	18.1	18.5	-0.4	-2.12
6/14/2023	CEYLON INVESTMENT PLC	CINV.N0000	25140	17	32	33.4	33.5	32.2	33.5	1.5	4.69
6/14/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	335676	77	4.4	4.4	4.8	4.4	4.5	0.1	2.27
6/14/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1541	23	827.5	828	839	812	820	-7.5	-0.91
6/14/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	217106	137	89.4	90	91	89.5	90	0.6	0.67
6/14/2023	CHRISSWORLD PLC	CWL.N0000	5015	6	8.7	8.7	9	8.7	8.9	0.2	2.3
6/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1033	25	68.7	70	70.4	70	70.4	1.7	2.47
6/14/2023	CITRUS LEISURE PLC	REEF.N0000	12290	14	5.9	5.6	6.1	5.6	5.9	0	0
6/14/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	4479	18	42	42.1	42.1	41.9	42	0	0
6/14/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	23071	52	54.9	55	56.5	54.5	55	0.1	0.18
6/14/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	6	2	60.1	61	61	61	61	0.9	1.5
6/14/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1050	5	18.3	17	18.5	17	18.3	0	0
6/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	92338	142	61.1	61.1	64	61	64	2.9	4.75
6/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	17404	37	53	53.5	53.5	52.9	53	0	0
6/14/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	35508	28	24.5	25	25.4	24.6	25.4	0.9	3.67
6/14/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	115	17	103.25	109	110	109	109	5.75	5.57
6/14/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	64770	42	24.4	24.1	25.3	24.1	24.9	0.5	2.05
6/14/2023	DFCC BANK PLC	DFCC.N0000	245237	60	44	44.5	45.5	44.5	45.4	1.4	3.18
6/14/2023	DIALOG AXIATA PLC	DIAL.N0000	133610	39	10.2	10.3	10.3	10.2	10.3	0.1	0.98
6/14/2023	DIALOG FINANCE PLC	CALF.N0000	41	2	62	61.4	67.6	61.4	67.6	5.6	9.03
6/14/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1071	13	460	461.75	462	460	462	2	0.43
6/14/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2	2	1000	1050	1050	1050	1050	50	5
6/14/2023	DIPPED PRODUCTS PLC	DIPD.N0000	196401	215	26.9	27	27.8	26.6	26.8	-0.1	-0.37
6/14/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	3262017	386	21.5	20.4	22.2	20.4	22.2	0.7	3.26
6/14/2023	DOLPHIN HOTELS PLC	STAF.N0000	401	2	30	29.4	30	29.4	30	0	0
6/14/2023	E - CHANNELLING PLC	ECL.N0000	74557	87	14.5	14.6	15.9	14.6	15.7	1.2	8.28
6/14/2023	E B CREASY & COMPANY PLC	EBCR.N0000	502	5	18.6	19.2	19.4	18.8	19.3	0.7	3.76
6/14/2023	E M L CONSULTANTS PLC	EML.N0000	10842	14	3.8	3.9	3.9	3.8	3.8	0	0
6/14/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1928	9	8.8	8.7	8.8	8.7	8.8	0	0
6/14/2023	EASTERN MERCHANTS PLC	EMER.N0000	6515	13	8.2	8.4	8.5	8.1	8.4	0.2	2.44
6/14/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	2380792	1310	15.5	14	14	11.7	12.3	-3.2	-20.65
6/14/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6836	39	73.4	73	74.5	73	74.5	1.1	1.5
6/14/2023	EQUITY TWO PLC	ETWO.N0000	100	1	40	40	40	40	40	0	0
6/14/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	211517	76	13.5	13.6	13.9	13.5	13.8	0.3	2.22
6/14/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	249608	447	136.5	137	140.25	135	137.75	1.25	0.92
6/14/2023	EXTERMINATORS PLC	EXT.N0000	700	5	8.7	8.9	8.9	8.5	8.8	0.1	1.15
6/14/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	512423	144	34.9	35.4	35.5	34.5	34.8	-0.1	-0.29
6/14/2023	First Capital Treasuries PLC	FCT.N0000	2683860	399	24.3	25	26.8	23.6	26.3	2	8.23
6/14/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	103349	68	12.8	13	13	12.6	13	0.2	1.56
6/14/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	950	5	17.1	19	19	17.4	18	0.9	5.26
6/14/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3132	12	79.9	79.9	80	78.7	78.7	-1.2	-1.5
6/14/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	5654	39	35.6	37.9	40	36	38.9	3.3	9.27
6/14/2023	HARISCHANDRA MILLS PLC	HARI.N0000	8	1	4000	4000	4000	4000	4000	0	0
6/14/2023	HATTON NATIONAL BANK PLC	HNB.X0000	26119	99	100.5	101	105	100	105	4.5	4.48
6/14/2023	HATTON NATIONAL BANK PLC	HNB.N0000	539539	173	132.75	132.5	135.5	131	135.25	2.5	1.88
6/14/2023	HATTON PLANTATIONS PLC	HPL.N0000	23174	20	21	21.7	22	20.5	20.5	-0.5	-2.38
6/14/2023	HAYCARB PLC	HAYC.N0000	24918	45	57.3	58.8	58.8	57.6	58.6	1.3	2.27
6/14/2023	HAYLEYS FABRIC PLC	MGT.N0000	64280	50	23.4	23.5	24.2	23.4	23.9	0.5	2.14
6/14/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2239	16	55.4	56.4	56.9	56.4	56.5	1.1	1.99
6/14/2023	HAYLEYS LEISURE PLC	CONN.N0000	871	5	20.5	20	20.9	20	20.9	0.4	1.95
6/14/2023	HAYLEYS PLC	HAYL.N0000	691626	315	71.6	71.9	73	71.5	72.5	0.9	1.26
6/14/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	95939	72	6.5	6.4	6.6	6.3	6.4	-0.1	-1.54
6/14/2023	HEMAS HOLDINGS PLC	HHL.N0000	179388	93	67.3	67.5	68.5	67.4	68	0.7	1.04
6/14/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2244	6	5	5.2	5.2	5.1	5.1	0.1	2
6/14/2023	HNB ASSURANCE PLC	HASU.N0000	7842	10	46.1	46.9	46.9	45	46.9	0.8	1.74
6/14/2023	HNB FINANCE PLC	HNBF.N0000	107542	43	4.8	4.9	4.9	4.7	4.8	0	0
6/14/2023	HNB FINANCE PLC	HNBF.X0000	2334	4	4.9	4.8	5	4.8	5	0.1	2.04
6/14/2023	HORANA PLANTATIONS PLC	HOPL.N0000	109	5	45.3	44.2	48	44.2	48	2.7	5.96
6/14/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	8241	14	33.5	33	33	32.6	33	-0.5	-1.49
6/14/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	297	1	26.9	26.9	26.9	26.9	26.9	0	0
6/14/2023	hSenid Business Solutions PLC	HBS.N0000	339311	155	12.5	12.5	12.7	12.3	12.5	0	0
6/14/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2998	7	27.3	29.5	29.5	28.9	29.5	2.2	8.06
6/14/2023	HUNTER & COMPANY PLC	HUNT.N0000	16	4	712	717	717	640	640	-72	-10.11
6/14/2023	HVA FOODS PLC	HVA.N0000	14869	24	3.6	3.6	3.7	3.5	3.7	0.1	2.78
6/14/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	125533	18	0.4	0.4	0.4	0.3	0.3	-0.1	-25
6/14/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	412260	63	24.7	24.8	27	24.8	26.1	1.4	5.67
6/14/2023	JAT HOLDINGS PLC	JAT.N0000	128422	77	15.2	15.8	15.8	15.1	15.2	0	0
6/14/2023	JETWING SYMPHONY PLC	JETS.N0000	14692	20	6.7	6.6	6.7	6.4	6.6	-0.1	-1.49
6/14/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1324303	117	141.25	141.5	142	141	141.5	0.25	0.18
6/14/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	17633	28	17.3	17.1	17.2	16.1	17.1	-0.2	-1.16
6/14/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	9888	36	15.8	15.8	16.6	15.8	16.2	0.4	2.53
6/14/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1896	5	7.7	8.2	8.2	8.1	8.1	0.4	5.19
6/14/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1060	4	165	160	160.25	160	160	-5	-3.03
6/14/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	5888	30	113	113	113	111	112	-1	-0.88
6/14/2023	KELANI CABLES PLC	KCAB.N0000	3678	38	268.5	270	275	262.5	273.5	5	1.86
6/14/2023	KELANI TYRES PLC	TYRE.N0000	2541	22	58.2	58.2	59.5	58.2	58.5	0.3	0.52
6/14/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	45100	76	70	70	70	69.5	70	0	0
6/14/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	40	3	22.1	22.7	22.7	22.7	22.7	0.6	2.71
6/14/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	1116375	196	5.9	6	6.4	5.9	6.1	0.2	3.39
6/14/2023	L O L C HOLDINGS PLC	LOLC.N0000	69680	454	344.25	345	372.5	345	370	25.75	7.48
6/14/2023	L V L ENERGY FUND PLC	LVEF.N0000	5500	5	5.9	6	6	5.9	5.9	0	0
6/14/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	107761	48	14.7	15	15.3	14.7	15.1	0.4	2.72
6/14/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	172	6	656	680	799	680	799	143	21.8
6/14/2023	LANKA CERAMIC PLC	CERA.N0000	101	3	90	95	95.9	95	95.9	5.9	6.56
6/14/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	27486	17	2.2	2.3	2.3	2.1	2.3	0.1	4.55
6/14/2023	LANKA IOC PLC	LIOC.N0000	592912	313	126.75	126.5	130	126	129.75	3	2.37
6/14/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2971	8	139.5	139	139.5	138	138	-1.5	-1.08
6/14/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	9891	9	11.2	11.5	11.7	11.4	11.6	0.4	3.57
6/14/2023	LANKA TILES PLC	TILE.N0000	45766	89	43.3	43.4	43.5	42.7	43.1	-0.2	-0.46
6/14/2023	LANKA WALLTILE PLC	LWL.N0000	35581	46	45.9	45.9	47	45.9	47	1.1	2.4
6/14/2023	LANKEM CEYLON PLC	LCEY.N0000	1	1	69.5	69.4	69.4	69.4	69.4	-0.1	-0.14
6/14/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	250389	78	23.4	23.7	23.9	23	23.8	0.4	1.71
6/14/2023	LAUGFS GAS PLC	LGL.X0000	2000	3	17.3	17.3	17.3	17.3	17.3	0	0
6/14/2023	LAUGFS GAS PLC	LGL.N0000	12036	13	22	23	24.5	22.5	23.8	1.8	8.18
6/14/2023	LAUGFS POWER PLC	LPL.N0000	15507	9	8.1	8.3	8.3	8.1	8.1	0	0
6/14/2023	LAUGFS POWER PLC	LPL.X0000	56820	26	6.1	6.2	6.4	5.9	6	-0.1	-1.64
6/14/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2500	5	13.5	13.4	13.5	13.4	13.5	0	0
6/14/2023	LB FINANCE PLC	LFIN.N0000	7101098	104	54.2	55	56.5	53.7	55.5	1.3	2.4
6/14/2023	LEE HEDGES PLC	SHAW.N0000	1	1	75	75	75	75	75	0	0
6/14/2023	LION BREWERY (CEYLON) PLC	LION.N0000	39272	13	704.75	708	715	700	700	-4.75	-0.67
6/14/2023	LOLC FINANCE PLC	LOFC.N0000	36296535	2001	6	6.1	6.6	6	6.3	0.3	5
6/14/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	345488	86	6.2	6.2	6.4	6	6.3	0.1	1.61
6/14/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	25	2	7	7.2	7.2	7.2	7.2	0.2	2.86
6/14/2023	LUMINEX PLC	LUMX.N0000	76509	14	7	6.9	7.1	6.9	7	0	0
6/14/2023	MACKWOODS ENERGY PLC	MEL.N0000	35275	23	2	2	2	1.9	2	0	0
6/14/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4981	8	10.2	10.2	10.4	10.2	10.4	0.2	1.96
6/14/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	25	6	35	36	36	34.2	36	1	2.86
6/14/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	390	4	13	12.6	13.1	12.5	13.1	0.1	0.77
6/14/2023	MARAWILA RESORTS PLC	MARA.N0000	1440828	47	2.1	2.1	2.2	2	2.1	0	0
6/14/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	27759	35	34.6	33.3	33.4	33	33.4	-1.2	-3.47
6/14/2023	MELSTACORP PLC	MELS.N0000	638821	130	55	55	56.5	54.5	56.5	1.5	2.73
6/14/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1040	15	160	178	200	178	200	40	25
6/14/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	117923	27	3.1	3.3	3.4	3.3	3.4	0.3	9.68
6/14/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	22818	25	3	2.9	3.1	2.9	3	0	0
6/14/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	35510	15	1	1	1	1	1	0	0
6/14/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	190	6	8.7	9	9.5	9	9.5	0.8	9.2
6/14/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	110	8	359	360	360	360	360	1	0.28
6/14/2023	NATION LANKA FINANCE PLC	CSF.N0000	38099	9	0.5	0.5	0.5	0.4	0.5	0	0
6/14/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	112264	141	47	47.9	49.5	47.1	49.1	2.1	4.47
6/14/2023	NATIONS TRUST BANK PLC	NTB.N0000	51160	40	67.3	67.5	68.9	67.1	67.4	0.1	0.15
6/14/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	738961	187	3.8	4	4.1	3.8	4	0.2	5.26
6/14/2023	ODEL PLC	ODEL.N0000	229	1	15.8	15.8	15.8	15.8	15.8	0	0
6/14/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1	1	23.2	25	25	25	25	1.8	7.76
6/14/2023	ORIENT FINANCE PLC	BFN.N0000	110	2	7.2	6.8	7.4	6.8	7.4	0.2	2.78
6/14/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	16132	42	14.1	14.3	14.5	14.1	14.5	0.4	2.84
6/14/2023	PALM GARDEN HOTELS PLC	PALM.N0000	81925	290	56.3	50	53.9	45	46.4	-9.9	-17.58
6/14/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	281874	111	12.4	12.5	12.6	12.3	12.6	0.2	1.61
6/14/2023	PANASIAN POWER PLC	PAP.N0000	212935	49	3	3.1	3.3	3	3.2	0.2	6.67
6/14/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	196	4	25	25.8	25.8	25.8	25.8	0.8	3.2
6/14/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2944	17	21.3	21.5	21.8	20	21.5	0.2	0.94
6/14/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	390446	71	8	8.1	8.2	7.7	8.1	0.1	1.25
6/14/2023	PGP GLASS CEYLON PLC	GLAS.N0000	227032	70	21.2	21.3	21.4	19.8	21.4	0.2	0.94
6/14/2023	PMF FINANCE PLC	PMB.N0000	4392	4	4.3	5	5	4.9	4.9	0.6	13.95
6/14/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	185871	102	7.5	7.5	7.6	7.4	7.5	0	0
6/14/2023	PRINTCARE PLC	CARE.N0000	27186	50	44.9	46.5	46.5	43.7	46.4	1.5	3.34
6/14/2023	R I L PROPERTY PLC	RIL.N0000	743484	102	5.1	5.2	5.4	5.2	5.3	0.2	3.92
6/14/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	4669	60	34.3	34.9	38	34.9	37.1	2.8	8.16
6/14/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	56447	15	7.4	7.5	7.5	7.3	7.4	0	0
6/14/2023	REGNIS (LANKA) PLC	REG.N0000	12696	19	41.1	43	44.4	42	44.4	3.3	8.03
6/14/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1010733	83	4.9	4.9	5.2	4.8	5	0.1	2.04
6/14/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	13	1	325.5	348	348	348	348	22.5	6.91
6/14/2023	RENUKA FOODS PLC	COCO.N0000	2380	16	19	19.7	20	19	20	1	5.26
6/14/2023	RENUKA FOODS PLC	COCO.X0000	700	4	16.4	16.3	16.4	16.3	16.4	0	0
6/14/2023	RENUKA HOLDINGS PLC	RHL.N0000	3602	5	13	13	13	13	13	0	0
6/14/2023	RENUKA HOTELS PLC	RCH.N0000	100	1	70.1	74	74	74	74	3.9	5.56
6/14/2023	RESUS ENERGY PLC	HPWR.N0000	45877	22	11.8	11.9	12.5	11.9	12.4	0.6	5.08
6/14/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	212187	106	18.3	18.4	20	18.4	19	0.7	3.83
6/14/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	719	70	527.75	534.75	540	525	537	9.25	1.75
6/14/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	587982	322	27.1	27.4	28.6	27.4	28.4	1.3	4.8
6/14/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1006	5	25	26	26	22.1	25.9	0.9	3.6
6/14/2023	SAMPATH BANK PLC	SAMP.N0000	1716381	340	52.1	51.6	53.2	51.6	53	0.9	1.73
6/14/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	2	210	195.25	207	195.25	207	-3	-1.43
6/14/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	8921	27	25.3	25.5	25.9	25.3	25.5	0.2	0.79
6/14/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	33039	53	11.5	10.7	11.5	10.5	11	-0.5	-4.35
6/14/2023	SATHOSA MOTORS PLC	SMOT.N0000	22	2	155	159.75	160	159.75	160	5	3.23
6/14/2023	SERENDIB HOTELS PLC	SHOT.X0000	80550	13	6.7	7	7	6.7	6.7	0	0
6/14/2023	SERENDIB HOTELS PLC	SHOT.N0000	71480	37	9.4	9.1	9.1	9	9	-0.4	-4.26
6/14/2023	SERENDIB LAND PLC	SLND.N0000	5	1	1380	1320	1320	1320	1320	-60	-4.35
6/14/2023	SEYLAN BANK PLC	SEYB.N0000	251295	29	31	32	32.5	31.1	32.5	1.5	4.84
6/14/2023	SEYLAN BANK PLC	SEYB.X0000	87727	73	23	23.4	24.5	23.4	24	1	4.35
6/14/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	28761	9	11.9	11.9	12.1	11.8	12.1	0.2	1.68
6/14/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	20515	20	6	6.3	6.3	6	6.1	0.1	1.67
6/14/2023	SIERRA CABLES PLC	SIRA.N0000	70571	43	10.5	10.5	10.8	10.5	10.7	0.2	1.9
6/14/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	3	1	57.5	57.8	57.8	57.8	57.8	0.3	0.52
6/14/2023	SINGER (SRI LANKA) PLC	SINS.N0000	123847	49	13.4	13.3	14	13.3	14	0.6	4.48
6/14/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	46658	27	12	12.3	12.3	12	12	0	0
6/14/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	761	9	33.2	36.5	36.5	36	36	2.8	8.43
6/14/2023	SMB FINANCE PLC	SEMB.N0000	1964646	49	0.7	0.7	0.7	0.6	0.6	-0.1	-14.29
6/14/2023	SMB FINANCE PLC	SEMB.X0000	246457	23	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
6/14/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4000942	829	9.5	9.5	9.9	9.1	9.1	-0.4	-4.21
6/14/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	660	2	6.9	7.4	7.4	7.4	7.4	0.5	7.25
6/14/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	340673	389	76.4	75.5	79	75.5	75.7	-0.7	-0.92
6/14/2023	SRI LANKA TELECOM PLC	SLTL.N0000	155300	277	86.5	87.7	92	87	89	2.5	2.89
6/14/2023	STANDARD CAPITAL PLC	SING.N0000	91	9	36.9	38.7	38.7	37.1	37.9	1	2.71
6/14/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	36546	38	42	42	42.7	42	42.5	0.5	1.19
6/14/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	237971	38	14.8	14.2	15	14.2	14.7	-0.1	-0.68
6/14/2023	TAL LANKA HOTELS PLC	TAJ.N0000	59	3	16	16.2	16.2	15.9	15.9	-0.1	-0.63
6/14/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	17046	51	92.1	92.3	94.1	91.1	94.1	2	2.17
6/14/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2971	23	39.3	39.3	39.9	38.7	38.7	-0.6	-1.53
6/14/2023	TEEJAY LANKA PLC	TJL.N0000	158284	78	29.8	29.7	29.9	29.4	29.5	-0.3	-1.01
6/14/2023	TESS AGRO PLC	TESS.N0000	30603	29	1	1	1.1	1	1.1	0.1	10
6/14/2023	TESS AGRO PLC	TESS.X0000	4250	4	0.8	0.8	0.8	0.7	0.8	0	0
6/14/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	5677	5	27.6	26	27.5	26	27.5	-0.1	-0.36
6/14/2023	THE AUTODROME PLC	AUTO.N0000	100	4	107.25	109	109	109	109	1.75	1.63
6/14/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	19620	15	25.9	25.8	25.8	24.6	25	-0.9	-3.47
6/14/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1892	32	20.4	20.4	20.9	19.4	20.4	0	0
6/14/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	166	7	6.9	6.9	7.5	6.9	7.5	0.6	8.7
6/14/2023	THE KINGSBURY PLC	SERV.N0000	655	4	9.6	9	9.5	9	9.5	-0.1	-1.04
6/14/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	12517	67	107.5	108.5	115.75	108.5	115	7.5	6.98
6/14/2023	THREE ACRE FARMS PLC	TAFL.N0000	124	6	135	138	138	137	137	2	1.48
6/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	37659	28	41.5	41.9	41.9	41	41.5	0	0
6/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	26728	35	45.1	45	45.9	44.5	45.5	0.4	0.89
6/14/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3685	47	62.8	62.7	67.9	61.5	67.9	5.1	8.12
6/14/2023	UNION ASSURANCE PLC	UAL.N0000	200529	14	30	31.8	31.9	31.1	31.1	1.1	3.67
6/14/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	400134	65	9	9.3	9.6	9	9.2	0.2	2.22
6/14/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	18	4	665	640	645	640	645	-20	-3.01
6/14/2023	UNISYST ENGINEERING PLC	ALUF.N0000	58139	27	5.2	5.3	5.5	5.1	5.4	0.2	3.85
6/14/2023	UNITED MOTORS LANKA PLC	UML.N0000	4657	10	51.4	53	54.9	53	54.9	3.5	6.81
6/14/2023	VALLIBEL FINANCE PLC	VFIN.N0000	152297	80	32	32	33.5	31.5	33	1	3.13
6/14/2023	VALLIBEL ONE PLC	VONE.N0000	321489	177	36.6	36.2	37.8	36.2	37.2	0.6	1.64
6/14/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	1189172	155	6.6	6.6	6.8	6.6	6.8	0.2	3.03
6/14/2023	VIDULLANKA PLC	VLL.X0000	155	6	4.6	4.6	4.6	4.6	4.6	0	0
6/14/2023	VIDULLANKA PLC	VLL.N0000	10108	5	5.7	5.7	5.8	5.7	5.8	0.1	1.75
6/14/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	28217	15	2.7	2.7	2.8	2.7	2.8	0.1	3.7
6/14/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	27251	43	70.2	70	72	70	71.1	0.9	1.28
6/14/2023	WINDFORCE PLC	WIND.N0000	12042	19	16.6	16.7	16.8	16.6	16.7	0.1	0.6

admin

administrator

Leave a Reply Cancel reply

Asia Asset Finance PLC Expands Network with Three New Branches, Reaching 91 Nationwide

15 October 2024

Asia Asset Finance PLC Expands Network with Three New Branches, Reaching 91 Nationwide

Asia Asset Finance PLC, a subsidiary of Muthoot Finance and a Fitch A+ rated financial institution, continues its ambitious growth strategy with the opening of three new branches in September… [...]

Aitken Spence Travels Wins Double Awards at SATA 2024

15 October 2024

Aitken Spence Travels Wins Double Awards at SATA 2024

Aitken Spence Travels, the leading destination management company in Sri Lanka, once again showcased its commitment to excellence by securing two prestigious awards at the South Asian Travel Awards (SATA)… [...]

TOP