MARKET STATISTICS AS OF OCT 14, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
ABANS FINANCE PLC | AFSL.N0000 | 10/14/2022 | 1 | 1 | 22.6 | 22.5 | 22.5 | 22.5 | 22.6 | 0 | 0 |
ACCESS ENGINEERING PLC | AEL.N0000 | 10/14/2022 | 223857 | 86 | 11.2 | 11.3 | 11.3 | 11 | 11 | -0.2 | -1.79 |
ACL CABLES PLC | ACL.N0000 | 10/14/2022 | 532012 | 901 | 101 | 102 | 103.5 | 97.1 | 98.1 | -2.9 | -2.87 |
ACL PLASTICS PLC | APLA.N0000 | 10/14/2022 | 724 | 41 | 540.5 | 545 | 545 | 503 | 510 | -30.5 | -5.64 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 10/14/2022 | 117475 | 41 | 6 | 6.2 | 6.3 | 5.9 | 5.9 | -0.1 | -1.67 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10/14/2022 | 54721 | 97 | 38.2 | 38.1 | 38.7 | 36.4 | 37.4 | -0.8 | -2.09 |
AGSTAR PLC | AGST.N0000 | 10/14/2022 | 7934057 | 970 | 16.4 | 16.8 | 17.7 | 16.5 | 17.3 | 0.9 | 5.49 |
AGSTAR PLC | AGST.X0000 | 10/14/2022 | 2 | 2 | 5 | 6.2 | 6.2 | 6.2 | 5 | 0 | 0 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10/14/2022 | 12079 | 20 | 59.6 | 59.5 | 60 | 58 | 58.3 | -1.3 | -2.18 |
AITKEN SPENCE PLANTATION MANAGEMENTS PLC | ASPM.N0000 | 10/14/2022 | 4 | 1 | 56.8 | 71 | 71 | 71 | 56.8 | 0 | 0 |
AITKEN SPENCE PLC | SPEN.N0000 | 10/14/2022 | 206954 | 81 | 133.25 | 137.75 | 141 | 136 | 140 | 6.75 | 5.07 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10/14/2022 | 7407 | 45 | 66.9 | 69.9 | 69.9 | 64 | 65.4 | -1.5 | -2.24 |
ALUMEX PLC | ALUM.N0000 | 10/14/2022 | 74924 | 59 | 9 | 9.4 | 9.4 | 9 | 9.1 | 0.1 | 1.11 |
AMANA BANK PLC | ABL.N0000 | 10/14/2022 | 39677 | 52 | 3.2 | 3.2 | 3.3 | 3.1 | 3.2 | 0 | 0 |
AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10/14/2022 | 2 | 2 | 33.2 | 28.1 | 32.5 | 28.1 | 33.2 | 0 | 0 |
AMANA TAKAFUL PLC | ATL.N0000 | 10/14/2022 | 100 | 5 | 12 | 11 | 11.5 | 11 | 11.1 | -0.9 | -7.5 |
AMBEON CAPITAL PLC | TAP.N0000 | 10/14/2022 | 1601236 | 265 | 11.2 | 11.4 | 11.5 | 10.6 | 10.9 | -0.3 | -2.68 |
AMBEON HOLDINGS PLC | GREG.N0000 | 10/14/2022 | 4080 | 14 | 44.3 | 41.1 | 42.9 | 40.3 | 41.6 | -2.7 | -6.09 |
ARPICO INSURANCE PLC | AINS.N0000 | 10/14/2022 | 2841 | 14 | 18.1 | 18 | 19.8 | 17 | 19.7 | 1.6 | 8.84 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 10/14/2022 | 1167 | 6 | 7.1 | 7.2 | 7.2 | 7 | 7.2 | 0.1 | 1.41 |
ASIA CAPITAL PLC | ACAP.N0000 | 10/14/2022 | 34401 | 39 | 5 | 5.3 | 5.3 | 4.5 | 4.9 | -0.1 | -2 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10/14/2022 | 305626 | 101 | 5.2 | 5.2 | 5.3 | 4.9 | 5 | -0.2 | -3.85 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 10/14/2022 | 480 | 3 | 41.9 | 37.8 | 38.1 | 37.7 | 37.7 | -4.2 | -10.02 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10/14/2022 | 92013 | 101 | 32.7 | 33.5 | 34.3 | 32.1 | 33.9 | 1.2 | 3.67 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10/14/2022 | 18828 | 36 | 13.8 | 13.8 | 14.5 | 13.8 | 14.5 | 0.7 | 5.07 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10/14/2022 | 16499 | 14 | 9.4 | 9.5 | 9.5 | 9.3 | 9.5 | 0.1 | 1.06 |
B P P L HOLDINGS PLC | BPPL.N0000 | 10/14/2022 | 191498 | 39 | 23.9 | 24 | 25.7 | 24 | 25.1 | 1.2 | 5.02 |
BAIRAHA FARMS PLC | BFL.N0000 | 10/14/2022 | 7788 | 34 | 212.5 | 215 | 215 | 206.5 | 209 | -3.5 | -1.65 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 10/14/2022 | 27070 | 56 | 106.5 | 109.5 | 109.75 | 105 | 105.75 | -0.75 | -0.7 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 10/14/2022 | 22 | 4 | 12.1 | 12.1 | 12.1 | 11 | 12.1 | 0 | 0 |
BERUWALA RESORTS PLC | BERU.N0000 | 10/14/2022 | 587677 | 52 | 1.4 | 1.4 | 1.5 | 1.3 | 1.4 | 0 | 0 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10/14/2022 | 169784 | 283 | 60 | 63.9 | 65 | 59.5 | 63.7 | 3.7 | 6.17 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 10/14/2022 | 38 | 2 | 60 | 60 | 60 | 60 | 60 | 0 | 0 |
BROWN & COMPANY PLC | BRWN.N0000 | 10/14/2022 | 31202 | 161 | 142.75 | 142 | 142 | 135.25 | 136.5 | -6.25 | -4.38 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 10/14/2022 | 68888 | 18 | 13 | 13.9 | 14 | 13.4 | 13.4 | 0.4 | 3.08 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 10/14/2022 | 7918569 | 844 | 6.5 | 6.7 | 6.8 | 6.2 | 6.3 | -0.2 | -3.08 |
BUKIT DARAH PLC | BUKI.N0000 | 10/14/2022 | 11 | 4 | 295.25 | 298 | 303 | 298 | 295.25 | 0 | 0 |
C I C HOLDINGS PLC | CIC.X0000 | 10/14/2022 | 2072730 | 806 | 70.5 | 73 | 74.4 | 70.5 | 71.6 | 1.1 | 1.56 |
C I C HOLDINGS PLC | CIC.N0000 | 10/14/2022 | 1964670 | 624 | 97.2 | 101 | 103.75 | 99.5 | 102.25 | 5.05 | 5.2 |
C M HOLDINGS PLC | COLO.N0000 | 10/14/2022 | 1659 | 6 | 75.3 | 75 | 76 | 73 | 74.9 | -0.4 | -0.53 |
C T HOLDINGS PLC | CTHR.N0000 | 10/14/2022 | 33 | 1 | 170 | 170 | 170 | 170 | 170 | 0 | 0 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10/14/2022 | 31 | 5 | 23.4 | 23.4 | 25.3 | 23.4 | 23.4 | 0 | 0 |
C. W. MACKIE PLC | CWM.N0000 | 10/14/2022 | 92530 | 108 | 81.5 | 83.4 | 91 | 80 | 86.9 | 5.4 | 6.63 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 10/14/2022 | 498190 | 83 | 18.3 | 18.8 | 18.8 | 18.1 | 18.6 | 0.3 | 1.64 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 10/14/2022 | 173 | 6 | 202.5 | 200.75 | 202.5 | 200.75 | 202.5 | 0 | 0 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 10/14/2022 | 100 | 3 | 49.4 | 49.3 | 49.3 | 49.3 | 49.3 | -0.1 | -0.2 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 10/14/2022 | 9 | 3 | 270 | 285 | 285 | 280 | 270 | 0 | 0 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 10/14/2022 | 11806 | 22 | 64.6 | 67 | 67 | 64.6 | 65 | 0.4 | 0.62 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 10/14/2022 | 57462 | 80 | 82.5 | 84.5 | 84.9 | 78.1 | 79.6 | -2.9 | -3.52 |
CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 10/14/2022 | 20 | 4 | 800 | 848 | 850 | 848 | 800 | 0 | 0 |
CEYLON COLD STORES PLC | CCS.N0000 | 10/14/2022 | 38019 | 76 | 38.7 | 38.8 | 39 | 36 | 36.2 | -2.5 | -6.46 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10/14/2022 | 33 | 5 | 89.8 | 89 | 90.3 | 89 | 89.8 | 0 | 0 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 10/14/2022 | 230 | 4 | 71.6 | 71.2 | 71.2 | 71 | 71.1 | -0.5 | -0.7 |
CEYLON HOSPITALS PLC | CHL.N0000 | 10/14/2022 | 1526 | 13 | 135 | 136 | 151.75 | 136 | 141.5 | 6.5 | 4.81 |
CEYLON HOSPITALS PLC | CHL.X0000 | 10/14/2022 | 791 | 6 | 107 | 112 | 115.25 | 107.5 | 107.75 | 0.75 | 0.7 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10/14/2022 | 41836 | 69 | 20 | 20.9 | 21 | 19.6 | 19.7 | -0.3 | -1.5 |
CEYLON INVESTMENT PLC | CINV.N0000 | 10/14/2022 | 2207 | 16 | 34.4 | 33.1 | 33.1 | 32 | 32.1 | -2.3 | -6.69 |
CEYLON PRINTERS PLC | CPRT.N0000 | 10/14/2022 | 300 | 3 | 64.9 | 74.9 | 75.4 | 74.9 | 75.3 | 10.4 | 16.02 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 10/14/2022 | 82417 | 29 | 4.8 | 5 | 5 | 4.7 | 4.8 | 0 | 0 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10/14/2022 | 146 | 12 | 685.75 | 699 | 699 | 670 | 670.5 | -15.25 | -2.22 |
CHEMANEX PLC | CHMX.N0000 | 10/14/2022 | 33597 | 22 | 85 | 88.4 | 90.5 | 88 | 89.5 | 4.5 | 5.29 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 10/14/2022 | 120625 | 135 | 104.75 | 104 | 108 | 103 | 105 | 0.25 | 0.24 |
CHRISSWORLD PLC | CWL.N0000 | 10/14/2022 | 1341 | 21 | 13.4 | 13.4 | 13.8 | 13 | 13.7 | 0.3 | 2.24 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10/14/2022 | 345 | 4 | 60 | 59.6 | 59.9 | 58.5 | 58.8 | -1.2 | -2 |
CITRUS LEISURE PLC | REEF.N0000 | 10/14/2022 | 15181 | 12 | 6.5 | 6.5 | 7 | 6.5 | 6.8 | 0.3 | 4.62 |
Co-operative Insurance Company PLC | COOP.N0000 | 10/14/2022 | 262812 | 135 | 3.6 | 3.6 | 3.7 | 3.5 | 3.6 | 0 | 0 |
COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10/14/2022 | 355 | 14 | 850 | 800 | 810 | 800 | 800.5 | -49.5 | -5.82 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 10/14/2022 | 303089 | 53 | 64 | 64 | 64 | 60 | 60 | -4 | -6.25 |
COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 10/14/2022 | 500 | 1 | 66.3 | 62.8 | 62.8 | 62.8 | 62.8 | -3.5 | -5.28 |
COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 10/14/2022 | 1004 | 3 | 119 | 118.75 | 118.75 | 115 | 115 | -4 | -3.36 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10/14/2022 | 316287 | 15 | 20.9 | 20.9 | 21 | 20 | 20.9 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 10/14/2022 | 50841 | 26 | 41 | 41 | 41 | 40.9 | 41 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 10/14/2022 | 124822 | 52 | 51 | 52.9 | 52.9 | 51 | 51 | 0 | 0 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10/14/2022 | 13262 | 51 | 28.7 | 29.3 | 29.3 | 26.5 | 27 | -1.7 | -5.92 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10/14/2022 | 843 | 5 | 100 | 100 | 104 | 98 | 98.2 | -1.8 | -1.8 |
CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 10/14/2022 | 1727 | 31 | 1300.25 | 1151.75 | 1151.75 | 1025 | 1100.5 | -199.75 | -15.36 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10/14/2022 | 420248 | 204 | 31.2 | 32.6 | 32.6 | 30.1 | 30.4 | -0.8 | -2.56 |
DFCC BANK PLC | DFCC.N0000 | 10/14/2022 | 1697 | 9 | 36.7 | 37 | 37 | 34.5 | 34.6 | -2.1 | -5.72 |
DIALOG AXIATA PLC | DIAL.N0000 | 10/14/2022 | 142576 | 74 | 8.3 | 8.3 | 8.4 | 8.2 | 8.3 | 0 | 0 |
DIALOG FINANCE PLC | CALF.N0000 | 10/14/2022 | 101 | 2 | 63.1 | 63 | 63 | 60 | 60 | -3.1 | -4.91 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 10/14/2022 | 6050 | 59 | 621.5 | 635 | 660 | 631 | 642.75 | 21.25 | 3.42 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 10/14/2022 | 413539 | 241 | 36.8 | 37 | 37.7 | 35.8 | 36 | -0.8 | -2.17 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 10/14/2022 | 117978 | 72 | 14 | 14.6 | 14.7 | 13.5 | 14.5 | 0.5 | 3.57 |
DOLPHIN HOTELS PLC | STAF.N0000 | 10/14/2022 | 3255 | 4 | 30.6 | 31.3 | 31.3 | 29.6 | 29.6 | -1 | -3.27 |
E - CHANNELLING PLC | ECL.N0000 | 10/14/2022 | 279374 | 124 | 9 | 9.4 | 10.9 | 9.2 | 10.2 | 1.2 | 13.33 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 10/14/2022 | 100 | 1 | 21.8 | 21.6 | 21.6 | 21.6 | 21.6 | -0.2 | -0.92 |
E M L CONSULTANTS PLC | EML.N0000 | 10/14/2022 | 181495 | 58 | 4.4 | 4.6 | 4.6 | 4.3 | 4.5 | 0.1 | 2.27 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 10/14/2022 | 100 | 1 | 6.7 | 6.8 | 6.8 | 6.8 | 6.8 | 0.1 | 1.49 |
EASTERN MERCHANTS PLC | EMER.N0000 | 10/14/2022 | 53101 | 53 | 10.8 | 10.9 | 10.9 | 10.7 | 10.7 | -0.1 | -0.93 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 10/14/2022 | 69387 | 66 | 19.8 | 20.4 | 20.8 | 18.8 | 19.1 | -0.7 | -3.54 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10/14/2022 | 13243 | 53 | 90.6 | 92 | 93.9 | 89 | 90.1 | -0.5 | -0.55 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 10/14/2022 | 1320986 | 188 | 15 | 14.8 | 15.5 | 14.6 | 14.8 | -0.2 | -1.33 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 10/14/2022 | 1398830 | 1143 | 167.75 | 168 | 170 | 161 | 165.75 | -2 | -1.19 |
EXTERMINATORS PLC | EXT.N0000 | 10/14/2022 | 500 | 2 | 7.3 | 7.7 | 7.7 | 7.7 | 7.7 | 0.4 | 5.48 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10/14/2022 | 909585 | 230 | 20.2 | 18.5 | 20.5 | 18.5 | 19.9 | -0.3 | -1.49 |
First Capital Treasuries PLC | FCT.N0000 | 10/14/2022 | 288697 | 95 | 20.2 | 20.6 | 20.7 | 19.5 | 19.7 | -0.5 | -2.48 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10/14/2022 | 114549 | 40 | 14.1 | 14.1 | 15 | 14 | 14.1 | 0 | 0 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10/14/2022 | 2401 | 8 | 23.1 | 23.5 | 23.5 | 22 | 22.1 | -1 | -4.33 |
GESTETNER OF CEYLON PLC | GEST.N0000 | 10/14/2022 | 1003 | 3 | 55.5 | 58 | 59.2 | 58 | 58 | 2.5 | 4.5 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10/14/2022 | 21846 | 56 | 69.4 | 71 | 71.9 | 66 | 70.1 | 0.7 | 1.01 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 10/14/2022 | 16127 | 35 | 70 | 70.1 | 71 | 69.9 | 70 | 0 | 0 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 10/14/2022 | 30744 | 37 | 78.4 | 78.6 | 81 | 78 | 78.3 | -0.1 | -0.13 |
HATTON PLANTATIONS PLC | HPL.N0000 | 10/14/2022 | 11376 | 32 | 36.4 | 34.1 | 37.9 | 34.1 | 35 | -1.4 | -3.85 |
HAYCARB PLC | HAYC.N0000 | 10/14/2022 | 42178 | 112 | 69.7 | 70.5 | 70.5 | 68 | 68.2 | -1.5 | -2.15 |
HAYLEYS FABRIC PLC | MGT.N0000 | 10/14/2022 | 58176 | 92 | 31.2 | 31.9 | 32.7 | 30.6 | 30.8 | -0.4 | -1.28 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 10/14/2022 | 35203 | 64 | 74 | 74 | 79 | 72 | 78 | 4 | 5.41 |
HAYLEYS LEISURE PLC | CONN.N0000 | 10/14/2022 | 980 | 4 | 20.3 | 20.3 | 21.7 | 20.3 | 20.7 | 0.4 | 1.97 |
HAYLEYS PLC | HAYL.N0000 | 10/14/2022 | 365951 | 507 | 88.2 | 89 | 89.8 | 84.5 | 84.9 | -3.3 | -3.74 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 10/14/2022 | 843871 | 364 | 10.5 | 10.7 | 10.7 | 9.9 | 10.1 | -0.4 | -3.81 |
HEMAS HOLDINGS PLC | HHL.N0000 | 10/14/2022 | 99523 | 69 | 57.5 | 58.1 | 59 | 56 | 57.3 | -0.2 | -0.35 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10/14/2022 | 4975 | 25 | 5.3 | 5.6 | 5.7 | 5.4 | 5.4 | 0.1 | 1.89 |
HNB ASSURANCE PLC | HASU.N0000 | 10/14/2022 | 815 | 14 | 35.8 | 38 | 38.6 | 36 | 38.4 | 2.6 | 7.26 |
HNB FINANCE PLC | HNBF.N0000 | 10/14/2022 | 46070 | 35 | 5.3 | 5.3 | 5.4 | 5.2 | 5.3 | 0 | 0 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 10/14/2022 | 52008 | 77 | 68.9 | 71 | 71.8 | 67 | 67.6 | -1.3 | -1.89 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 10/14/2022 | 6100 | 25 | 37.9 | 38 | 38 | 37 | 37 | -0.9 | -2.37 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 10/14/2022 | 395 | 5 | 28.2 | 29.1 | 30 | 29 | 30 | 1.8 | 6.38 |
hSenid Business Solutions PLC | HBS.N0000 | 10/14/2022 | 77402 | 77 | 19.9 | 20.4 | 20.9 | 19.6 | 20.4 | 0.5 | 2.51 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 10/14/2022 | 704 | 6 | 30.7 | 33 | 33 | 31 | 31.2 | 0.5 | 1.63 |
HVA FOODS PLC | HVA.N0000 | 10/14/2022 | 38157 | 16 | 4.9 | 5.1 | 5.2 | 4.9 | 5 | 0.1 | 2.04 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 10/14/2022 | 1338936 | 33 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 10/14/2022 | 101928 | 16 | 21 | 21 | 21.8 | 20.4 | 20.8 | -0.2 | -0.95 |
JAT HOLDINGS PLC | JAT.N0000 | 10/14/2022 | 12307 | 36 | 13.2 | 13.7 | 13.7 | 12.9 | 13.1 | -0.1 | -0.76 |
JETWING SYMPHONY PLC | JETS.N0000 | 10/14/2022 | 6301 | 8 | 12.7 | 12.9 | 13 | 12.9 | 13 | 0.3 | 2.36 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 10/14/2022 | 89292 | 79 | 130 | 131 | 132.5 | 131 | 131.75 | 1.75 | 1.35 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 10/14/2022 | 27694 | 24 | 16.4 | 16.5 | 16.9 | 16.5 | 16.6 | 0.2 | 1.22 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10/14/2022 | 59872 | 86 | 35 | 33.1 | 36 | 33 | 33.2 | -1.8 | -5.14 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 10/14/2022 | 11021 | 15 | 9.3 | 9.4 | 10.4 | 9 | 9.3 | 0 | 0 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10/14/2022 | 10556 | 30 | 191.25 | 195 | 198 | 180 | 180.25 | -11 | -5.75 |
KELANI CABLES PLC | KCAB.N0000 | 10/14/2022 | 19883 | 189 | 389.75 | 395 | 399 | 365.25 | 371.25 | -18.5 | -4.75 |
KELANI TYRES PLC | TYRE.N0000 | 10/14/2022 | 36537 | 66 | 69.9 | 71 | 72.7 | 70 | 71 | 1.1 | 1.57 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 10/14/2022 | 72905 | 104 | 101.25 | 102 | 103.5 | 100 | 101 | -0.25 | -0.25 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 10/14/2022 | 392056 | 184 | 9.6 | 9.5 | 9.8 | 9.2 | 9.4 | -0.2 | -2.08 |
KOTMALE HOLDINGS PLC | LAMB.N0000 | 10/14/2022 | 32 | 7 | 401.25 | 450 | 450 | 402 | 401.25 | 0 | 0 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 10/14/2022 | 2984 | 27 | 500 | 509.75 | 520 | 509.75 | 515 | 15 | 3 |
L O L C HOLDINGS PLC | LOLC.N0000 | 10/14/2022 | 22753 | 248 | 430.25 | 434 | 446 | 422 | 429.75 | -0.5 | -0.12 |
L V L ENERGY FUND PLC | LVEF.N0000 | 10/14/2022 | 16574 | 9 | 7 | 7 | 7.2 | 6.9 | 7 | 0 | 0 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 10/14/2022 | 39066 | 25 | 21.8 | 21 | 21.8 | 21 | 21.2 | -0.6 | -2.75 |
LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 10/14/2022 | 1 | 1 | 700 | 654 | 654 | 654 | 700 | 0 | 0 |
LANKA CERAMIC PLC | CERA.N0000 | 10/14/2022 | 78 | 5 | 115.25 | 115.25 | 115.25 | 112 | 115.25 | 0 | 0 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10/14/2022 | 1193586 | 201 | 2.6 | 2.7 | 2.7 | 2.4 | 2.5 | -0.1 | -3.85 |
LANKA IOC PLC | LIOC.N0000 | 10/14/2022 | 1582049 | 1294 | 236.75 | 240 | 246.5 | 234.75 | 236 | -0.75 | -0.32 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10/14/2022 | 7654 | 25 | 159 | 159.75 | 160 | 150 | 150.75 | -8.25 | -5.19 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10/14/2022 | 53720 | 54 | 11.9 | 12 | 12.4 | 11.9 | 12 | 0.1 | 0.84 |
LANKA TILES PLC | TILE.N0000 | 10/14/2022 | 887074 | 118 | 61 | 62 | 62 | 55 | 60.4 | -0.6 | -0.98 |
LANKA WALLTILE PLC | LWL.N0000 | 10/14/2022 | 1306826 | 284 | 69.5 | 72 | 74 | 70 | 72.3 | 2.8 | 4.03 |
LANKEM CEYLON PLC | LCEY.N0000 | 10/14/2022 | 9800 | 15 | 109.75 | 107 | 111 | 107 | 108 | -1.75 | -1.59 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 10/14/2022 | 488643 | 190 | 34.8 | 34.8 | 35.7 | 33.5 | 33.7 | -1.1 | -3.16 |
LAUGFS GAS PLC | LGL.X0000 | 10/14/2022 | 16484 | 5 | 12 | 12 | 12 | 11.8 | 11.8 | -0.2 | -1.67 |
LAUGFS GAS PLC | LGL.N0000 | 10/14/2022 | 100 | 1 | 18.6 | 18.7 | 18.7 | 18.7 | 18.7 | 0.1 | 0.54 |
LAUGFS POWER PLC | LPL.N0000 | 10/14/2022 | 1810 | 8 | 10.1 | 11 | 11 | 10.3 | 10.3 | 0.2 | 1.98 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 10/14/2022 | 627 | 6 | 17.3 | 17.3 | 17.4 | 16.8 | 16.9 | -0.4 | -2.31 |
LB FINANCE PLC | LFIN.N0000 | 10/14/2022 | 3364 | 27 | 40.6 | 42 | 42.1 | 41 | 42 | 1.4 | 3.45 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 10/14/2022 | 7 | 1 | 513.25 | 525 | 525 | 525 | 513.25 | 0 | 0 |
LOLC FINANCE PLC | LOFC.N0000 | 10/14/2022 | 5166253 | 687 | 7.8 | 8 | 8.2 | 7.4 | 7.5 | -0.3 | -3.85 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 10/14/2022 | 370012 | 56 | 7.8 | 7.7 | 8.2 | 7.1 | 7.2 | -0.6 | -7.69 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 10/14/2022 | 2134 | 8 | 8.3 | 8.5 | 8.7 | 8.5 | 8.7 | 0.4 | 4.82 |
LUMINEX PLC | LUMX.N0000 | 10/14/2022 | 730 | 10 | 7 | 7.6 | 7.8 | 7.6 | 7.6 | 0.6 | 8.57 |
MACKWOODS ENERGY PLC | MEL.N0000 | 10/14/2022 | 1100 | 2 | 2.3 | 2.4 | 2.4 | 2.4 | 2.4 | 0.1 | 4.35 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 10/14/2022 | 59704 | 41 | 15.2 | 15.1 | 16 | 14.6 | 14.9 | -0.3 | -1.97 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 10/14/2022 | 2213 | 13 | 40.3 | 40.2 | 40.2 | 35.1 | 36.7 | -3.6 | -8.93 |
MAHAWELI REACH HOTELS PLC | MRH.N0000 | 10/14/2022 | 33 | 1 | 13 | 13.2 | 13.2 | 13.2 | 13 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10/14/2022 | 2747 | 8 | 43.2 | 43.4 | 46 | 43.4 | 45.3 | 2.1 | 4.86 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 10/14/2022 | 101 | 2 | 68.7 | 70 | 70 | 65 | 65 | -3.7 | -5.39 |
MARAWILA RESORTS PLC | MARA.N0000 | 10/14/2022 | 45540 | 19 | 2.9 | 3 | 3 | 2.8 | 2.8 | -0.1 | -3.45 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 10/14/2022 | 100438 | 90 | 60.6 | 60 | 60.1 | 58 | 58.4 | -2.2 | -3.63 |
MELSTACORP PLC | MELS.N0000 | 10/14/2022 | 721509 | 206 | 49.2 | 49.6 | 52 | 48.1 | 48.2 | -1 | -2.03 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 10/14/2022 | 24881 | 30 | 4.1 | 4.1 | 4.1 | 3.9 | 3.9 | -0.2 | -4.88 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10/14/2022 | 45952 | 30 | 3.6 | 3.5 | 3.5 | 3.3 | 3.4 | -0.2 | -5.56 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 10/14/2022 | 22915 | 8 | 1.3 | 1.3 | 1.4 | 1.3 | 1.3 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 10/14/2022 | 11500 | 22 | 10.5 | 10.4 | 10.4 | 10 | 10.1 | -0.4 | -3.81 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10/14/2022 | 2799 | 59 | 395 | 395 | 409.5 | 370 | 392 | -3 | -0.76 |
NATION LANKA FINANCE PLC | CSF.N0000 | 10/14/2022 | 30661 | 12 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 10/14/2022 | 4160 | 19 | 38.3 | 37.6 | 38.5 | 37.1 | 38.1 | -0.2 | -0.52 |
NATIONS TRUST BANK PLC | NTB.N0000 | 10/14/2022 | 508 | 5 | 49 | 49 | 49 | 47 | 49 | 0 | 0 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 10/14/2022 | 1473552 | 316 | 6.4 | 6.4 | 7.2 | 6.2 | 6.9 | 0.5 | 7.81 |
NESTLE LANKA PLC | NEST.N0000 | 10/14/2022 | 18 | 5 | 900 | 926.75 | 926.75 | 920 | 900 | 0 | 0 |
ODEL PLC | ODEL.N0000 | 10/14/2022 | 13 | 2 | 17.7 | 18 | 18 | 18 | 17.7 | 0 | 0 |
ON'ALLY HOLDINGS PLC | ONAL.N0000 | 10/14/2022 | 8200 | 6 | 26 | 28.2 | 28.2 | 26.5 | 26.9 | 0.9 | 3.46 |
ORIENT FINANCE PLC | BFN.N0000 | 10/14/2022 | 82011 | 19 | 7.1 | 7.8 | 8 | 7.8 | 8 | 0.9 | 12.68 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10/14/2022 | 1201 | 5 | 14 | 14.4 | 14.4 | 13.7 | 14.4 | 0.4 | 2.86 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 10/14/2022 | 60 | 5 | 64.4 | 65.5 | 65.5 | 64.3 | 64.4 | 0 | 0 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 10/14/2022 | 4701 | 14 | 10.5 | 10.2 | 10.5 | 10.2 | 10.2 | -0.3 | -2.86 |
PANASIAN POWER PLC | PAP.N0000 | 10/14/2022 | 170479 | 31 | 4.1 | 4.2 | 4.2 | 4 | 4.1 | 0 | 0 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 10/14/2022 | 22282 | 24 | 19.7 | 19.6 | 20 | 19.6 | 19.6 | -0.1 | -0.51 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 10/14/2022 | 517064 | 137 | 5.9 | 6 | 6 | 5.8 | 5.9 | 0 | 0 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 10/14/2022 | 15202 | 10 | 4.6 | 4.9 | 4.9 | 4.7 | 4.7 | 0.1 | 2.17 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 10/14/2022 | 42090 | 39 | 12.9 | 13 | 13.5 | 12.9 | 13.1 | 0.2 | 1.55 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 10/14/2022 | 188727 | 83 | 6.5 | 6.7 | 6.7 | 6.3 | 6.4 | -0.1 | -1.54 |
PRINTCARE PLC | CARE.N0000 | 10/14/2022 | 10729 | 51 | 80.3 | 75.3 | 80.5 | 75.3 | 77.8 | -2.5 | -3.11 |
R I L PROPERTY PLC | RIL.N0000 | 10/14/2022 | 79403 | 34 | 6.5 | 6.3 | 6.7 | 6.3 | 6.6 | 0.1 | 1.54 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 10/14/2022 | 188 | 3 | 30 | 30 | 30 | 30 | 30 | 0 | 0 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 10/14/2022 | 152222 | 38 | 6.6 | 6.7 | 6.7 | 6 | 6.1 | -0.5 | -7.58 |
RAMBODA FALLS PLC | RFL.N0000 | 10/14/2022 | 129 | 6 | 24.2 | 25.5 | 25.5 | 24 | 25.2 | 1 | 4.13 |
REGNIS (LANKA) PLC | REG.N0000 | 10/14/2022 | 88349 | 40 | 49.8 | 47 | 49.5 | 46 | 47.7 | -2.1 | -4.22 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 10/14/2022 | 1285997 | 200 | 6.9 | 7 | 7.2 | 6.7 | 6.8 | -0.1 | -1.45 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 10/14/2022 | 40 | 5 | 360.75 | 389.25 | 389.25 | 375 | 360.75 | 0 | 0 |
RENUKA FOODS PLC | COCO.X0000 | 10/14/2022 | 3446 | 13 | 21.2 | 22.9 | 22.9 | 19.5 | 19.6 | -1.6 | -7.55 |
RENUKA FOODS PLC | COCO.N0000 | 10/14/2022 | 32707 | 28 | 31.5 | 31.8 | 31.9 | 29.8 | 30.3 | -1.2 | -3.81 |
RENUKA HOLDINGS PLC | RHL.N0000 | 10/14/2022 | 60745 | 33 | 16 | 16.5 | 16.5 | 15.5 | 15.7 | -0.3 | -1.88 |
RENUKA HOLDINGS PLC | RHL.X0000 | 10/14/2022 | 21287 | 21 | 14 | 13.8 | 13.8 | 12.6 | 12.9 | -1.1 | -7.86 |
RENUKA HOTELS PLC | RCH.N0000 | 10/14/2022 | 1395 | 12 | 68.7 | 74.9 | 74.9 | 68.6 | 68.9 | 0.2 | 0.29 |
RESUS ENERGY PLC | HPWR.N0000 | 10/14/2022 | 37959 | 41 | 13.1 | 13.2 | 13.4 | 12.8 | 12.9 | -0.2 | -1.53 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 10/14/2022 | 2679954 | 168 | 28 | 28 | 28.5 | 27.1 | 27.5 | -0.5 | -1.79 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 10/14/2022 | 276 | 31 | 726.25 | 715 | 715 | 700 | 700.25 | -26 | -3.58 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 10/14/2022 | 490648 | 212 | 36.5 | 36.7 | 37.3 | 35 | 36 | -0.5 | -1.37 |
ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 10/14/2022 | 2758 | 10 | 26 | 26.8 | 26.9 | 23.2 | 26.7 | 0.7 | 2.69 |
S M B LEASING PLC | SEMB.X0000 | 10/14/2022 | 49498346 | 164 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
S M B LEASING PLC | SEMB.N0000 | 10/14/2022 | 3436668 | 95 | 0.9 | 0.9 | 1 | 0.8 | 0.9 | 0 | 0 |
SAMPATH BANK PLC | SAMP.N0000 | 10/14/2022 | 328868 | 178 | 38.7 | 38.6 | 38.7 | 36.1 | 37.4 | -1.3 | -3.36 |
SAMSON INTERNATIONAL PLC | SIL.N0000 | 10/14/2022 | 150 | 1 | 260.25 | 285 | 285 | 285 | 285 | 24.75 | 9.51 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10/14/2022 | 850 | 3 | 24.8 | 24.1 | 24.8 | 24.1 | 24.8 | 0 | 0 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10/14/2022 | 100 | 2 | 11.2 | 11.1 | 11.1 | 11.1 | 11.1 | -0.1 | -0.89 |
SATHOSA MOTORS PLC | SMOT.N0000 | 10/14/2022 | 40 | 1 | 174.75 | 175 | 175 | 175 | 174.75 | 0 | 0 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 10/14/2022 | 1001 | 2 | 5.7 | 5.3 | 5.3 | 5.3 | 5.3 | -0.4 | -7.02 |
SERENDIB HOTELS PLC | SHOT.N0000 | 10/14/2022 | 2405 | 6 | 19 | 19 | 19 | 19 | 19 | 0 | 0 |
SERENDIB HOTELS PLC | SHOT.X0000 | 10/14/2022 | 7767 | 13 | 11.2 | 11.2 | 11.2 | 11 | 11 | -0.2 | -1.79 |
SEYLAN BANK PLC | SEYB.X0000 | 10/14/2022 | 406270 | 40 | 16.7 | 18 | 19.6 | 17.5 | 19.3 | 2.6 | 15.57 |
SEYLAN BANK PLC | SEYB.N0000 | 10/14/2022 | 20674 | 16 | 28.2 | 28.3 | 31 | 28.2 | 30.9 | 2.7 | 9.57 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 10/14/2022 | 77 | 2 | 13.5 | 13.9 | 13.9 | 13.8 | 13.5 | 0 | 0 |
SHALIMAR (MALAY) PLC. | SHAL.N0000 | 10/14/2022 | 10 | 3 | 1317.75 | 1054.5 | 1054.5 | 1050.5 | 1317.75 | 0 | 0 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 10/14/2022 | 369042 | 68 | 8.6 | 8.7 | 8.8 | 8.3 | 8.5 | -0.1 | -1.16 |
SIERRA CABLES PLC | SIRA.N0000 | 10/14/2022 | 227332 | 94 | 12.9 | 12.9 | 13 | 11.7 | 12.4 | -0.5 | -3.88 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 10/14/2022 | 88371 | 31 | 9.5 | 9.5 | 9.6 | 9.2 | 9.3 | -0.2 | -2.11 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 10/14/2022 | 807 | 7 | 10.8 | 11.4 | 11.4 | 10.5 | 10.6 | -0.2 | -1.85 |
SINGHE HOSPITALS PLC | SINH.N0000 | 10/14/2022 | 84095 | 15 | 2.9 | 2.8 | 3 | 2.8 | 3 | 0.1 | 3.45 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 10/14/2022 | 1385887 | 263 | 6.3 | 6.4 | 6.4 | 5.9 | 6 | -0.3 | -4.76 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 10/14/2022 | 3506 | 13 | 9.2 | 9.1 | 9.3 | 8.9 | 9 | -0.2 | -2.17 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10/14/2022 | 183581 | 90 | 21.6 | 22.5 | 22.9 | 20 | 21.6 | 0 | 0 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 10/14/2022 | 172403 | 220 | 60.1 | 61.9 | 62 | 57 | 57.5 | -2.6 | -4.33 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 10/14/2022 | 2235640 | 1360 | 55.3 | 54 | 68 | 54 | 65.2 | 9.9 | 17.9 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 10/14/2022 | 95145 | 77 | 40.9 | 41 | 42 | 40.5 | 40.7 | -0.2 | -0.49 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 10/14/2022 | 45752 | 55 | 20.9 | 21 | 21 | 19.3 | 20 | -0.9 | -4.31 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 10/14/2022 | 508 | 3 | 16.5 | 17 | 18 | 17 | 17 | 0.5 | 3.03 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 10/14/2022 | 7471 | 31 | 96 | 95.1 | 95.1 | 93 | 93.5 | -2.5 | -2.6 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10/14/2022 | 1 | 1 | 65.9 | 65 | 65 | 65 | 65.9 | 0 | 0 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 10/14/2022 | 20557 | 28 | 77.4 | 78 | 78 | 76 | 76 | -1.4 | -1.81 |
TEEJAY LANKA PLC | TJL.N0000 | 10/14/2022 | 17454 | 46 | 36 | 36 | 36 | 35.6 | 35.8 | -0.2 | -0.56 |
TESS AGRO PLC | TESS.X0000 | 10/14/2022 | 13651 | 13 | 1 | 1.1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
TESS AGRO PLC | TESS.N0000 | 10/14/2022 | 109209 | 21 | 1.5 | 1.6 | 1.7 | 1.5 | 1.5 | 0 | 0 |
THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 10/14/2022 | 331 | 4 | 36 | 31.7 | 39 | 31.7 | 32 | -4 | -11.11 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10/14/2022 | 108193 | 38 | 26.1 | 26.8 | 26.9 | 25.8 | 26.5 | 0.4 | 1.53 |
THE FORTRESS RESORTS PLC | RHTL.N0000 | 10/14/2022 | 673 | 6 | 17.1 | 17 | 17 | 16.7 | 16.7 | -0.4 | -2.34 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10/14/2022 | 1102 | 9 | 7.5 | 7.8 | 8.4 | 7.8 | 8 | 0.5 | 6.67 |
THE KINGSBURY PLC | SERV.N0000 | 10/14/2022 | 73421 | 22 | 8.6 | 9.2 | 9.7 | 9.1 | 9.5 | 0.9 | 10.47 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10/14/2022 | 1149251 | 1112 | 95 | 96.5 | 118.75 | 96 | 115.5 | 20.5 | 21.58 |
THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 10/14/2022 | 6 | 4 | 1339.75 | 1300 | 1300 | 1300 | 1339.75 | 0 | 0 |
THREE ACRE FARMS PLC | TAFL.N0000 | 10/14/2022 | 2558 | 26 | 150 | 151 | 151 | 145 | 148 | -2 | -1.33 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 10/14/2022 | 324193 | 72 | 29 | 29.2 | 30.1 | 26.5 | 29.9 | 0.9 | 3.1 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10/14/2022 | 174803 | 46 | 35.4 | 35.9 | 36.2 | 35.1 | 35.9 | 0.5 | 1.41 |
TRANS ASIA HOTELS PLC | TRAN.N0000 | 10/14/2022 | 6 | 1 | 43.1 | 47.7 | 47.7 | 47.7 | 43.1 | 0 | 0 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 10/14/2022 | 5762 | 23 | 145 | 148 | 148 | 135 | 136.75 | -8.25 | -5.69 |
UNION ASSURANCE PLC | UAL.N0000 | 10/14/2022 | 1175 | 12 | 26.2 | 27.5 | 27.5 | 26.3 | 26.6 | 0.4 | 1.53 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 10/14/2022 | 7476 | 16 | 7.8 | 7.8 | 8.4 | 7.7 | 7.9 | 0.1 | 1.28 |
UNION CHEMICALS LANKA PLC | UCAR.N0000 | 10/14/2022 | 10 | 1 | 762.25 | 763 | 763 | 763 | 762.25 | 0 | 0 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 10/14/2022 | 274111 | 67 | 6.8 | 6.9 | 6.9 | 6 | 6.1 | -0.7 | -10.29 |
UNITED MOTORS LANKA PLC | UML.N0000 | 10/14/2022 | 9260 | 15 | 61 | 60 | 60 | 54 | 58.9 | -2.1 | -3.44 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 10/14/2022 | 75670 | 46 | 25.3 | 25.5 | 25.7 | 24.5 | 25.2 | -0.1 | -0.4 |
VALLIBEL ONE PLC | VONE.N0000 | 10/14/2022 | 126603 | 143 | 42.8 | 43.5 | 43.5 | 40 | 40.7 | -2.1 | -4.91 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 10/14/2022 | 198387 | 103 | 6.9 | 6.9 | 7 | 6.8 | 6.8 | -0.1 | -1.45 |
VIDULLANKA PLC | VLL.X0000 | 10/14/2022 | 30 | 1 | 4.7 | 4.5 | 4.5 | 4.5 | 4.7 | 0 | 0 |
VIDULLANKA PLC | VLL.N0000 | 10/14/2022 | 20623 | 24 | 6.9 | 6.9 | 6.9 | 6.6 | 6.7 | -0.2 | -2.9 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10/14/2022 | 19204 | 10 | 2.8 | 2.8 | 2.8 | 2.7 | 2.8 | 0 | 0 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 10/14/2022 | 241848 | 194 | 79.1 | 80 | 86 | 79.2 | 84.4 | 5.3 | 6.7 |
WINDFORCE PLC | WIND.N0000 | 10/14/2022 | 20917 | 45 | 16.4 | 16.7 | 16.8 | 16.5 | 16.5 | 0.1 | 0.61 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 10/14/2022 | 4 | 3 | 157 | 159 | 159 | 155 | 157 | 0 | 0 |