Colombo stock exchange daily share trading statistics Summary-14th of November 2023

November 14, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 14, 2023, 2:48:00 PM

ï»¿Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
11/14/2023	ABANS ELECTRICALS PLC	ABAN.N0000	2	2	153	155.25	155.25	155	153	0	0
11/14/2023	ABANS FINANCE PLC	AFSL.N0000	2	2	23	22.2	24	22.2	23	0	0
11/14/2023	ACCESS ENGINEERING PLC	AEL.N0000	641376	113	17.8	18.4	18.4	17.8	18	0.2	1.12
11/14/2023	ACL CABLES PLC	ACL.N0000	97372	86	72.8	73.1	73.4	71.5	72.7	-0.1	-0.14
11/14/2023	ACL PLASTICS PLC	APLA.N0000	350	6	364.25	364.5	383.25	364.5	379.75	15.5	4.26
11/14/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	85078	62	5.8	5.8	6.3	5.5	5.6	-0.2	-3.45
11/14/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	36053	29	29.2	29.3	29.7	29	29	-0.2	-0.68
11/14/2023	Agarapatana Plantations PLC	AGPL.N0000	53897	44	8.3	8.2	8.3	8	8	-0.3	-3.61
11/14/2023	AGSTAR PLC	AGST.N0000	42937	16	9	9	9.1	9	9	0	0
11/14/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	175442	82	67.6	67.5	67.5	65.1	65.5	-2.1	-3.11
11/14/2023	AITKEN SPENCE PLC	SPEN.N0000	8834	32	124.5	124.25	124.25	122.5	122.5	-2	-1.61
11/14/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	2960	22	79.9	79.9	81.5	79.5	79.5	-0.4	-0.5
11/14/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	185	1	35	35	35	35	35	0	0
11/14/2023	ALUMEX PLC	ALUM.N0000	11636	10	9	9	9	8.9	8.9	-0.1	-1.11
11/14/2023	AMANA BANK PLC	ABL.N0000	199863	48	2.4	2.3	2.4	2.3	2.3	-0.1	-4.17
11/14/2023	AMBEON CAPITAL PLC	TAP.N0000	6382	5	7.7	7.8	7.8	7.7	7.7	0	0
11/14/2023	AMBEON HOLDINGS PLC	GREG.N0000	3	1	35.8	35.5	35.5	35.5	35.8	0	0
11/14/2023	ASIA CAPITAL PLC	ACAP.N0000	700	2	3.5	3.7	3.7	3.7	3.7	0.2	5.71
11/14/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	56009	15	4.2	4.3	4.4	4.3	4.3	0.1	2.38
11/14/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10	1	60	60.5	60.5	60.5	60	0	0
11/14/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	805	4	25.1	25.5	25.5	25.3	25.5	0.4	1.59
11/14/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1000	9	13.1	13.2	13.3	12.8	13	-0.1	-0.76
11/14/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	49217	13	11.8	11.8	12.2	11.8	12.1	0.3	2.54
11/14/2023	B P P L HOLDINGS PLC	BPPL.N0000	4	1	20	20	20	20	20	0	0
11/14/2023	BAIRAHA FARMS PLC	BFL.N0000	386	3	191.75	189.25	192	189.25	190.5	-1.25	-0.65
11/14/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1	1	56.8	57.5	57.5	57.5	56.8	0	0
11/14/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	27	3	12.1	12.5	12.5	12.4	12.1	0	0
11/14/2023	BERUWALA RESORTS PLC	BERU.N0000	22465	11	1.3	1.4	1.4	1.3	1.4	0.1	7.69
11/14/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	10064	15	0.4	0.5	0.5	0.3	0.4	0	0
11/14/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	11201	5	0.2	0.2	0.3	0.2	0.2	0	0
11/14/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	3077	17	48.8	49.1	50.8	49.1	50.4	1.6	3.28
11/14/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3	1	39.5	40	40	40	39.5	0	0
11/14/2023	BROWN & COMPANY PLC	BRWN.N0000	2158	33	106.75	112	112	107.5	107.75	1	0.94
11/14/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	205	2	13.3	13.3	13.5	13.3	13.5	0.2	1.5
11/14/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3994282	274	5.1	5.2	5.2	5	5	-0.1	-1.96
11/14/2023	BUKIT DARAH PLC	BUKI.N0000	51220	28	389.5	395	400	395	399	9.5	2.44
11/14/2023	C I C HOLDINGS PLC	CIC.X0000	6808	21	50.7	50	50.3	50	50.2	-0.5	-0.99
11/14/2023	C I C HOLDINGS PLC	CIC.N0000	24179	34	69	69	69.9	68	69.5	0.5	0.72
11/14/2023	C M HOLDINGS PLC	COLO.N0000	2901	5	86.8	87	87	83	86.5	-0.3	-0.35
11/14/2023	C T HOLDINGS PLC	CTHR.N0000	106	6	285	270.25	270.25	270	270	-15	-5.26
11/14/2023	C. W. MACKIE PLC	CWM.N0000	2036	13	87.1	87.9	88	87	87	-0.1	-0.11
11/14/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1275970	813	68.1	69	69.7	66.2	68.9	0.8	1.17
11/14/2023	CARGILLS (CEYLON) PLC	CARG.N0000	193	4	374	375	375	375	375	1	0.27
11/14/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	470	9	51.3	51.1	54.5	51.1	53.5	2.2	4.29
11/14/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2644	20	250	258.75	258.75	240.25	250	0	0
11/14/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	235532	52	111	112	113	111.5	112	1	0.9
11/14/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	179	8	91	91	94.9	91	93.1	2.1	2.31
11/14/2023	CEYLINCO INSURANCE PLC	CINS.N0000	3	1	2400	2399	2399	2399	2400	0	0
11/14/2023	CEYLINCO INSURANCE PLC	CINS.X0000	870	13	815.75	824	824.25	816	816.25	0.5	0.06
11/14/2023	CEYLON COLD STORES PLC	CCS.N0000	12131	32	44	44	44	43	43.8	-0.2	-0.45
11/14/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	25083	63	183.5	183	184.75	179	181	-2.5	-1.36
11/14/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	345	3	89	90	90	90	90	1	1.12
11/14/2023	CEYLON HOSPITALS PLC	CHL.N0000	100	2	125.25	124.5	124.5	124.5	124.5	-0.75	-0.6
11/14/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	17650	14	20	20	20	19.9	20	0	0
11/14/2023	CEYLON INVESTMENT PLC	CINV.N0000	418	9	48.6	48.7	50.5	48.7	49.8	1.2	2.47
11/14/2023	CEYLON PRINTERS PLC	CPRT.N0000	139	18	85.1	85	89.4	81.6	88.2	3.1	3.64
11/14/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	5252	13	4.5	4.3	4.5	4.3	4.4	-0.1	-2.22
11/14/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	32974	65	985	985	990	985	985	0	0
11/14/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	1961	24	88.2	88.5	89.9	88.5	88.9	0.7	0.79
11/14/2023	CHRISSWORLD PLC	CWL.N0000	2502	15	9.1	9.5	9.6	9.3	9.3	0.2	2.2
11/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	190	191.25	191.25	191.25	190	0	0
11/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1392	11	84.5	85	85	83	83.2	-1.3	-1.54
11/14/2023	CITRUS LEISURE PLC	REEF.N0000	3290	14	5.9	6.1	6.2	6	6.1	0.2	3.39
11/14/2023	Co-operative Insurance Company PLC	COOP.N0000	37980	13	2.7	2.8	2.8	2.6	2.7	0	0
11/14/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1493	11	51.7	51.8	51.8	51.7	51.7	0	0
11/14/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	52	4	56.3	56.5	56.5	56.2	56.3	0	0
11/14/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1	1	100	98	98	98	100	0	0
11/14/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	14460	24	20	19.7	21	19.7	20	0	0
11/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	7258	21	76.5	76.5	76.5	74.8	75.1	-1.4	-1.83
11/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	67953	123	87	87.4	87.7	85	85.1	-1.9	-2.18
11/14/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	53987	26	32.4	32.1	33	32	32.1	-0.3	-0.93
11/14/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	110.25	116	116	116	110.25	0	0
11/14/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	5677	22	23.2	23.4	24.5	22.4	22.9	-0.3	-1.29
11/14/2023	DFCC BANK PLC	DFCC.N0000	32031	65	86	86	86	84	84.2	-1.8	-2.09
11/14/2023	DIALOG AXIATA PLC	DIAL.N0000	5472890	499	9.4	9.8	9.8	8.9	9	-0.4	-4.26
11/14/2023	DIALOG FINANCE PLC	CALF.N0000	5	1	56	54.5	54.5	54.5	56	0	0
11/14/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	33	2	580	575	580	575	580	0	0
11/14/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	6	2	1000	1032	1032	998.5	1000	0	0
11/14/2023	DIPPED PRODUCTS PLC	DIPD.N0000	43109	59	28.9	29	29	28.5	28.7	-0.2	-0.69
11/14/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	645678	111	27.7	27	27	26.5	26.9	-0.8	-2.89
11/14/2023	DOLPHIN HOTELS PLC	STAF.N0000	685	3	35.8	35.5	35.5	35.2	35.4	-0.4	-1.12
11/14/2023	E - CHANNELLING PLC	ECL.N0000	10301	3	15.9	15.9	16.4	15.9	15.9	0	0
11/14/2023	E B CREASY & COMPANY PLC	EBCR.N0000	127	4	24.2	24.3	24.3	23.5	23.5	-0.7	-2.89
11/14/2023	E M L CONSULTANTS PLC	EML.N0000	16659	8	3.6	3.5	3.6	3.5	3.5	-0.1	-2.78
11/14/2023	EAST WEST PROPERTIES PLC	EAST.N0000	19367	20	8	7.6	8	7.6	7.7	-0.3	-3.75
11/14/2023	EASTERN MERCHANTS PLC	EMER.N0000	326	3	7.6	7.7	7.7	7.4	7.7	0.1	1.32
11/14/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	28482	36	10.5	10.6	10.6	10.3	10.4	-0.1	-0.95
11/14/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1006	11	83.2	84	84.8	84	84.6	1.4	1.68
11/14/2023	EQUITY TWO PLC	ETWO.N0000	3	1	39.5	39.5	39.5	39.5	39.5	0	0
11/14/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	56625	43	13.1	13.3	13.3	13	13.2	0.1	0.76
11/14/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	139983	107	130	130	131	130	130.5	0.5	0.38
11/14/2023	EXTERMINATORS PLC	EXT.N0000	761	6	8	7.7	7.7	7.7	7.7	-0.3	-3.75
11/14/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	395352	319	35.9	36	36.4	35	35.1	-0.8	-2.23
11/14/2023	First Capital Treasuries PLC	FCT.N0000	336622	186	30.1	30.1	30.5	29	29.3	-0.8	-2.66
11/14/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	291544	87	16.9	16.9	16.9	15.9	16	-0.9	-5.33
11/14/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	8299	24	29.9	30.1	30.3	29.2	30	0.1	0.33
11/14/2023	GESTETNER OF CEYLON PLC	GEST.N0000	71	8	105.75	109.75	110	99.8	105.75	0	0
11/14/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1363	12	31	35	35	32.5	32.5	1.5	4.84
11/14/2023	HATTON NATIONAL BANK PLC	HNB.N0000	152779	32	175	170	175	169	170	-5	-2.86
11/14/2023	HATTON NATIONAL BANK PLC	HNB.X0000	60531	54	143.5	144.25	145	142	142	-1.5	-1.05
11/14/2023	HATTON PLANTATIONS PLC	HPL.N0000	100	1	27.9	28	28	28	28	0.1	0.36
11/14/2023	HAYCARB PLC	HAYC.N0000	194627	102	66.5	66.5	66.5	65	65.1	-1.4	-2.11
11/14/2023	HAYLEYS FABRIC PLC	MGT.N0000	102589	91	42.5	42.5	43	42	42	-0.5	-1.18
11/14/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3741	19	54	53.2	53.5	53.1	53.1	-0.9	-1.67
11/14/2023	HAYLEYS LEISURE PLC	CONN.N0000	4	2	23.2	23.9	23.9	23.5	23.2	0	0
11/14/2023	HAYLEYS PLC	HAYL.N0000	359837	378	80.4	80.9	80.9	78.5	78.8	-1.6	-1.99
11/14/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	750250	93	6	5.9	6	5.8	5.9	-0.1	-1.67
11/14/2023	HEMAS HOLDINGS PLC	HHL.N0000	182702	35	72	72	72	71.1	71.5	-0.5	-0.69
11/14/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	13501	17	5	5	5	4.9	5	0	0
11/14/2023	HNB ASSURANCE PLC	HASU.N0000	6	3	53.4	53.8	53.8	53.7	53.4	0	0
11/14/2023	HNB FINANCE PLC	HNBF.X0000	1702	6	5	5.2	5.2	5	5	0	0
11/14/2023	HNB FINANCE PLC	HNBF.N0000	4961	9	5.2	5.1	5.4	5.1	5.2	0	0
11/14/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3000	1	43	42	42	42	42	-1	-2.33
11/14/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2022	8	34.9	35	35	33.5	34	-0.9	-2.58
11/14/2023	hSenid Business Solutions PLC	HBS.N0000	2831	15	12.7	12.8	12.8	12.4	12.5	-0.2	-1.57
11/14/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1561	12	27.8	27.9	27.9	26.1	26.9	-0.9	-3.24
11/14/2023	HUNTER & COMPANY PLC	HUNT.N0000	9	3	720	715	717.5	715	720	0	0
11/14/2023	HVA FOODS PLC	HVA.N0000	1251	6	4	3.7	3.8	3.7	3.7	-0.3	-7.5
11/14/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	436544	17	0.3	0.2	0.3	0.2	0.3	0	0
11/14/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	43606	44	43	44.3	45.5	41	41.6	-1.4	-3.26
11/14/2023	JAT HOLDINGS PLC	JAT.N0000	136037	69	15.7	15.8	16	15.4	15.5	-0.2	-1.27
11/14/2023	JETWING SYMPHONY PLC	JETS.N0000	251	2	9.7	9.4	9.4	9.4	9.4	-0.3	-3.09
11/14/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	779384	140	194.75	194.5	194.5	192	192.5	-2.25	-1.16
11/14/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	325225	47	19.5	19.9	19.9	19.4	19.4	-0.1	-0.51
11/14/2023	JOHN KEELLS PLC	JKL.N0000	282	8	67.5	67	68.4	65	65.4	-2.1	-3.11
11/14/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	101	3	17.2	17.7	17.7	17.1	17.7	0.5	2.91
11/14/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	31282	15	7.5	7.6	7.9	7.4	7.5	0	0
11/14/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	31	6	161.75	170	170	161.75	161.75	0	0
11/14/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	5905	16	120	120	120	117	119.75	-0.25	-0.21
11/14/2023	KELANI CABLES PLC	KCAB.N0000	2055	17	255	264.75	264.75	256.25	260.25	5.25	2.06
11/14/2023	KELANI TYRES PLC	TYRE.N0000	11984	9	63.6	64	64.8	63.2	63.2	-0.4	-0.63
11/14/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	7662	22	75.1	76.8	76.8	74	75.4	0.3	0.4
11/14/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1	1	24	24.5	24.5	24.5	24	0	0
11/14/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	847467	252	6.2	6.2	6.3	5.9	6	-0.2	-3.23
11/14/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	488	488	488	418.25	0	0
11/14/2023	L O L C HOLDINGS PLC	LOLC.N0000	23733	47	385	390	390	383	384	-1	-0.26
11/14/2023	L V L ENERGY FUND PLC	LVEF.N0000	205513	21	5.7	5.6	5.7	5.6	5.7	0	0
11/14/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10	3	155.25	174.5	174.5	174	155.25	0	0
11/14/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	28529	17	18.1	18.3	18.3	17.7	17.7	-0.4	-2.21
11/14/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	10	5	749.5	720	720	720	749.5	0	0
11/14/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	106	96	96	96	106	0	0
11/14/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	119112	19	2	2.1	2.1	2	2.1	0.1	5
11/14/2023	LANKA IOC PLC	LIOC.N0000	67898	72	107.5	108	108.75	107.25	107.5	0	0
11/14/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	34632	79	185	187	188	184	185	0	0
11/14/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	303	4	11	11	11.2	11	11.1	0.1	0.91
11/14/2023	LANKA TILES PLC	TILE.N0000	21994	27	45.1	44.9	45.5	44.8	44.8	-0.3	-0.67
11/14/2023	LANKA WALLTILE PLC	LWL.N0000	34561	32	46.6	47	47.9	46.8	46.8	0.2	0.43
11/14/2023	LANKEM CEYLON PLC	LCEY.N0000	3704	23	67.8	67.8	70	67.2	67.5	-0.3	-0.44
11/14/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	62944	48	20.8	20.3	20.9	20	20.2	-0.6	-2.88
11/14/2023	LAUGFS GAS PLC	LGL.X0000	10604	24	24	23	24.5	23	24.3	0.3	1.25
11/14/2023	LAUGFS GAS PLC	LGL.N0000	2350	7	36.5	36	37	36	37	0.5	1.37
11/14/2023	LAUGFS POWER PLC	LPL.N0000	1700	6	8.4	8	8.6	8	8.6	0.2	2.38
11/14/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8060	10	14.2	14.1	14.1	14	14.1	-0.1	-0.7
11/14/2023	LB FINANCE PLC	LFIN.N0000	2532	26	63.3	64	64	62.8	62.9	-0.4	-0.63
11/14/2023	LEE HEDGES PLC	SHAW.N0000	32	4	77.4	77.9	82.5	77.9	77.4	0	0
11/14/2023	LION BREWERY (CEYLON) PLC	LION.N0000	5	3	909.75	939.75	939.75	939.75	909.75	0	0
11/14/2023	LOLC FINANCE PLC	LOFC.N0000	1139732	144	4.9	4.8	4.9	4.8	4.8	-0.1	-2.04
11/14/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	5740	10	6	6	6.2	6	6	0	0
11/14/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2118	6	8.8	8.7	9	8.7	8.9	0.1	1.14
11/14/2023	LUMINEX PLC	LUMX.N0000	35550	22	6.9	6.7	7	6.6	6.9	0	0
11/14/2023	MACKWOODS ENERGY PLC	MEL.N0000	90140	25	1.9	2	2	1.8	1.8	-0.1	-5.26
11/14/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	210	5	27.3	26.7	26.7	26.6	26.7	-0.6	-2.2
11/14/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	1	12.9	12.6	12.6	12.6	12.9	0	0
11/14/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	271	6	61.7	61.5	62	61.5	62	0.3	0.49
11/14/2023	MARAWILA RESORTS PLC	MARA.N0000	1241991	57	2.7	2.7	2.8	2.6	2.7	0	0
11/14/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	24892	15	32.5	33.5	33.5	33	33	0.5	1.54
11/14/2023	MELSTACORP PLC	MELS.N0000	181008	166	83.8	80	83.9	77.5	77.8	-6	-7.16
11/14/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	106604	48	5.2	5.3	5.7	5.2	5.5	0.3	5.77
11/14/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	11	1	3.3	3.4	3.4	3.4	3.3	0	0
11/14/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	2145	5	1.1	1	1.1	1	1	-0.1	-9.09
11/14/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	131	3	8.7	8.7	9	8.7	8.8	0.1	1.15
11/14/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	728	13	340.5	345	348	340.25	340.5	0	0
11/14/2023	NATION LANKA FINANCE PLC	CSF.N0000	59308	14	0.3	0.4	0.4	0.3	0.3	0	0
11/14/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	117958	71	67.6	67.8	67.8	66.5	66.5	-1.1	-1.63
11/14/2023	NATIONS TRUST BANK PLC	NTB.N0000	389714	106	107.25	107	107	104.75	105	-2.25	-2.1
11/14/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	74574	31	15.6	15.5	16.2	15.4	15.5	-0.1	-0.64
11/14/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5001	4	40	40	40	40	40	0	0
11/14/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	298250	82	18.8	19	19.4	18.5	18.5	-0.3	-1.6
11/14/2023	PANASIAN POWER PLC	PAP.N0000	102500	35	3.4	3.2	3.2	3.1	3.2	-0.2	-5.88
11/14/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	3053	8	23	23.1	23.1	22.9	22.9	-0.1	-0.43
11/14/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	10740	34	23.9	23.9	24.7	23.8	23.8	-0.1	-0.42
11/14/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1730238	48	10.5	10.7	10.7	10.5	10.6	0.1	0.95
11/14/2023	PGP GLASS CEYLON PLC	GLAS.N0000	3043	9	25	25.1	26	25	25	0	0
11/14/2023	PMF FINANCE PLC	PMB.N0000	2400	8	4.4	4.4	4.5	4.2	4.2	-0.2	-4.55
11/14/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	325826	45	7.3	7.4	7.4	7.2	7.3	0	0
11/14/2023	PRINTCARE PLC	CARE.N0000	10578	35	49.5	49.2	49.9	48.5	48.6	-0.9	-1.82
11/14/2023	R I L PROPERTY PLC	RIL.N0000	303702	79	5.5	5.6	5.6	5.2	5.5	0	0
11/14/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3102	27	81.8	81.1	81.1	79.5	79.6	-2.2	-2.69
11/14/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	9584	11	6.9	6.7	6.8	6.5	6.7	-0.2	-2.9
11/14/2023	RAMBODA FALLS PLC	RFL.N0000	205	6	28	26.1	27	25.8	26.2	-1.8	-6.43
11/14/2023	REGNIS (LANKA) PLC	REG.N0000	2050	3	44.6	44.5	45.9	44.5	44.5	-0.1	-0.22
11/14/2023	RENUKA AGRI FOODS PLC	RAL.N0000	161035	22	4.2	4.1	4.2	4.1	4.1	-0.1	-2.38
11/14/2023	RENUKA FOODS PLC	COCO.N0000	27009	5	18	18	18	17.8	18	0	0
11/14/2023	RENUKA HOLDINGS PLC	RHL.N0000	102	1	13.2	13.5	13.5	13.5	13.5	0.3	2.27
11/14/2023	RENUKA HOLDINGS PLC	RHL.X0000	4500	3	11.2	10.5	10.9	10.5	10.9	-0.3	-2.68
11/14/2023	RENUKA HOTELS PLC	RCH.N0000	1000	3	80.4	80.2	80.2	80	80	-0.4	-0.5
11/14/2023	RESUS ENERGY PLC	HPWR.N0000	35155	12	15	15	15.4	14.8	14.8	-0.2	-1.33
11/14/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1063692	13	20.6	20.5	21	20.2	20.5	-0.1	-0.49
11/14/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	143	7	513	513	518	513	514.25	1.25	0.24
11/14/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	55689	111	28	28.2	28.5	27.8	27.8	-0.2	-0.71
11/14/2023	SAMPATH BANK PLC	SAMP.N0000	714385	294	69.4	69.4	69.8	68.4	68.7	-0.7	-1.01
11/14/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	5	1	149.75	149.75	149.75	149.75	149.75	0	0
11/14/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5628	18	34	34.7	34.7	32.1	32.7	-1.3	-3.82
11/14/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	17	2	11.9	12.3	12.3	12.3	11.9	0	0
11/14/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	4	4	479	423.5	426.5	423	479	0	0
11/14/2023	SERENDIB HOTELS PLC	SHOT.N0000	14701	9	12.9	13	13.2	12.7	12.8	-0.1	-0.78
11/14/2023	SERENDIB HOTELS PLC	SHOT.X0000	15101	22	9	9	9	8.4	8.4	-0.6	-6.67
11/14/2023	SERENDIB LAND PLC	SLND.N0000	22	8	1300	1205.25	1205.25	1151	1300	0	0
11/14/2023	SEYLAN BANK PLC	SEYB.N0000	2112	7	47	46.1	48.6	46.1	48	1	2.13
11/14/2023	SEYLAN BANK PLC	SEYB.X0000	14042	20	36	35.8	36	35.5	35.5	-0.5	-1.39
11/14/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1651	6	14	13.9	14	13.9	14	0	0
11/14/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	7345	14	9.1	9.2	9.2	8.6	9	-0.1	-1.1
11/14/2023	SIERRA CABLES PLC	SIRA.N0000	72687	33	11.6	11.3	12	11.3	11.6	0	0
11/14/2023	SINGER (SRI LANKA) PLC	SINS.N0000	3782	10	15.3	15.4	15.4	14.6	14.6	-0.7	-4.58
11/14/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	2527	7	13.8	13.8	13.8	13.4	13.8	0	0
11/14/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	810	3	37.9	37	37	37	37	-0.9	-2.37
11/14/2023	SINGHE HOSPITALS PLC	SINH.N0000	32088	15	2.3	2.3	2.4	2.2	2.2	-0.1	-4.35
11/14/2023	SMB FINANCE PLC	SEMB.X0000	5043000	16	0.2	0.2	0.3	0.2	0.2	0	0
11/14/2023	SMB FINANCE PLC	SEMB.N0000	1846084	59	0.6	0.7	0.7	0.5	0.6	0	0
11/14/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	551908	89	9.3	9.7	9.7	9.3	9.3	0	0
11/14/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	132462	72	63	66.5	66.5	63	64	1	1.59
11/14/2023	SRI LANKA TELECOM PLC	SLTL.N0000	44404	75	100.5	98	101	98	99.2	-1.3	-1.29
11/14/2023	STANDARD CAPITAL PLC	SING.N0000	55	2	38.3	39.4	39.4	39.4	38.3	0	0
11/14/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	74650	58	48.6	48.1	49.9	48.1	49.9	1.3	2.67
11/14/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	7774	8	16.4	16.5	16.5	16	16.1	-0.3	-1.83
11/14/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1239	9	21	20.2	20.5	19.9	20.1	-0.9	-4.29
11/14/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	4044	28	112.25	112	112	110.75	110.75	-1.5	-1.34
11/14/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	49	3	55	54.2	54.2	53.9	55	0	0
11/14/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	166	6	44.5	44.5	44.5	43.1	43.9	-0.6	-1.35
11/14/2023	TEEJAY LANKA PLC	TJL.N0000	1550	5	35	34.6	34.6	34.6	34.6	-0.4	-1.14
11/14/2023	TESS AGRO PLC	TESS.X0000	106	2	0.7	0.8	0.8	0.8	0.8	0.1	14.29
11/14/2023	TESS AGRO PLC	TESS.N0000	1151	2	1	1.1	1.1	1	1	0	0
11/14/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	200	1	36.4	33.1	33.1	33.1	33.1	-3.3	-9.07
11/14/2023	THE AUTODROME PLC	AUTO.N0000	5	3	113	100	100	99	113	0	0
11/14/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1001	10	28	28.1	28.1	26.5	26.8	-1.2	-4.29
11/14/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	6603	12	19.8	19.4	19.4	18.5	18.7	-1.1	-5.56
11/14/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	305	3	8.8	8.9	8.9	8.7	8.9	0.1	1.14
11/14/2023	THE KINGSBURY PLC	SERV.N0000	236	2	10.5	11	11	10.9	10.9	0.4	3.81
11/14/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1048	13	128	127.75	128.5	125.25	126.5	-1.5	-1.17
11/14/2023	THREE ACRE FARMS PLC	TAFL.N0000	5629	12	233	232.5	232.5	231	231	-2	-0.86
11/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	57007	30	38	38	38	37.8	37.8	-0.2	-0.53
11/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	12266	27	48.5	48.5	49	48	48.5	0	0
11/14/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	4	2	44	44	44	43.1	44	0	0
11/14/2023	UB FINANCE PLC	UBF.N0000	4116	4	0.8	0.9	0.9	0.9	0.9	0.1	12.5
11/14/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	195	11	73	72.2	75	72.2	72.5	-0.5	-0.68
11/14/2023	UNION ASSURANCE PLC	UAL.N0000	30092	6	40	40	40.8	40	40	0	0
11/14/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	84340	17	10.5	10.8	10.8	10.5	10.5	0	0
11/14/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	67	9	660	680	680	680	660	0	0
11/14/2023	UNITED MOTORS LANKA PLC	UML.N0000	1064	9	72	71.1	71.1	69.1	71	-1	-1.39
11/14/2023	VALLIBEL FINANCE PLC	VFIN.N0000	165426	69	33.5	34	34.6	33.6	34	0.5	1.49
11/14/2023	VALLIBEL ONE PLC	VONE.N0000	251715	72	39.6	39.5	40	39.1	39.5	-0.1	-0.25
11/14/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	86447	18	6.9	6.9	7	6.8	6.9	0	0
11/14/2023	VIDULLANKA PLC	VLL.X0000	2888	8	5.1	5	5.1	5	5	-0.1	-1.96
11/14/2023	VIDULLANKA PLC	VLL.N0000	56	4	6.8	6.6	6.9	6.6	6.8	0	0
11/14/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	21344	8	2.8	2.8	2.8	2.6	2.7	-0.1	-3.57
11/14/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	61484	178	79.4	79.1	79.8	78.8	78.8	-0.6	-0.76
11/14/2023	WINDFORCE PLC	WIND.N0000	28873	31	19	19.1	19.5	18.6	18.6	-0.4	-2.11
11/14/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	400	3	168.5	168.5	168.5	168.5	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP