| 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 ELECTRICALS PLC | ABAN.N0000 | 9/14/2022 | 59 | 3 | 180 | 182.75 | 185 | 182.75 | 180 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/14/2022 | 397010 | 160 | 13.2 | 13.2 | 13.8 | 12.9 | 13.3 | 0.1 | 0.76 |
| ACL CABLES PLC | ACL.N0000 | 9/14/2022 | 712232 | 690 | 81.7 | 82 | 83 | 79.4 | 79.7 | -2 | -2.45 |
| ACL PLASTICS PLC | APLA.N0000 | 9/14/2022 | 2496 | 60 | 524.5 | 539 | 539 | 499 | 502 | -22.5 | -4.29 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/14/2022 | 20124 | 26 | 7 | 7.1 | 7.1 | 7 | 7 | 0 | 0 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/14/2022 | 111184 | 102 | 44.6 | 46 | 46 | 44 | 44.2 | -0.4 | -0.9 |
| AGSTAR PLC | AGST.N0000 | 9/14/2022 | 2858624 | 261 | 19 | 19 | 19.3 | 18.5 | 18.9 | -0.1 | -0.53 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/14/2022 | 1097845 | 363 | 60.2 | 61.9 | 67.9 | 60.5 | 64.8 | 4.6 | 7.64 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/14/2022 | 31748 | 68 | 144.25 | 140 | 143 | 139 | 141.5 | -2.75 | -1.91 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/14/2022 | 48524 | 106 | 89.1 | 90 | 92 | 89.5 | 90.1 | 1 | 1.12 |
| ALUMEX PLC | ALUM.N0000 | 9/14/2022 | 3551531 | 538 | 10.5 | 11 | 11 | 10.4 | 10.6 | 0.1 | 0.95 |
| AMANA BANK PLC | ABL.N0000 | 9/14/2022 | 3210103 | 295 | 3 | 3.1 | 3.4 | 3 | 3.3 | 0.3 | 10 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/14/2022 | 139 | 5 | 29.5 | 29.5 | 31.9 | 29.5 | 30 | 0.5 | 1.69 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/14/2022 | 2580 | 6 | 10.6 | 10.7 | 10.8 | 10.7 | 10.8 | 0.2 | 1.89 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/14/2022 | 66409 | 33 | 12.2 | 12.2 | 12.2 | 11.7 | 11.8 | -0.4 | -3.28 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/14/2022 | 2775 | 10 | 39.4 | 39.1 | 40 | 39.1 | 39.7 | 0.3 | 0.76 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/14/2022 | 3484 | 10 | 19.3 | 19.7 | 20 | 19.7 | 19.9 | 0.6 | 3.11 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/14/2022 | 77630 | 21 | 6.2 | 6.2 | 6.2 | 6 | 6.2 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/14/2022 | 44704 | 28 | 5.4 | 5.6 | 5.6 | 5.3 | 5.3 | -0.1 | -1.85 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/14/2022 | 1366247 | 78 | 4.2 | 4.2 | 4.2 | 4 | 4.1 | -0.1 | -2.38 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/14/2022 | 40771 | 24 | 42 | 42 | 42 | 42 | 42 | 0 | 0 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/14/2022 | 118930 | 112 | 29.3 | 29.3 | 29.3 | 28 | 28.1 | -1.2 | -4.1 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/14/2022 | 11896 | 32 | 14.8 | 14.5 | 15.1 | 14.1 | 14.8 | 0 | 0 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/14/2022 | 59027 | 21 | 9 | 9.2 | 9.4 | 9 | 9.3 | 0.3 | 3.33 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/14/2022 | 31196 | 56 | 29.1 | 28.5 | 29.8 | 28.4 | 28.5 | -0.6 | -2.06 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/14/2022 | 44390 | 137 | 229.5 | 233 | 243 | 233 | 240.5 | 11 | 4.79 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/14/2022 | 631662 | 695 | 109.5 | 111 | 111 | 100 | 101.75 | -7.75 | -7.08 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/14/2022 | 19561 | 19 | 12.5 | 12.3 | 12.5 | 11.5 | 12.3 | -0.2 | -1.6 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/14/2022 | 189270 | 30 | 1.3 | 1.3 | 1.4 | 1.3 | 1.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/14/2022 | 58733 | 92 | 73 | 73 | 76 | 70 | 72.2 | -0.8 | -1.1 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/14/2022 | 11699 | 23 | 67.1 | 67.5 | 67.5 | 66 | 66.2 | -0.9 | -1.34 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/14/2022 | 182109 | 318 | 162 | 165 | 174 | 163 | 165.25 | 3.25 | 2.01 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/14/2022 | 35361 | 27 | 12 | 12 | 12.6 | 11.3 | 12.4 | 0.4 | 3.33 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/14/2022 | 32178865 | 1729 | 7.7 | 7.9 | 8.3 | 7.8 | 7.9 | 0.2 | 2.6 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/14/2022 | 5423 | 45 | 314.75 | 315 | 320 | 312 | 319.25 | 4.5 | 1.43 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/14/2022 | 1495137 | 494 | 71 | 71 | 73 | 68.1 | 69.6 | -1.4 | -1.97 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/14/2022 | 1289462 | 334 | 93.8 | 95 | 95.3 | 93 | 93.9 | 0.1 | 0.11 |
| C M HOLDINGS PLC | COLO.N0000 | 9/14/2022 | 1098 | 18 | 75.3 | 82 | 82 | 70.3 | 74.3 | -1 | -1.33 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/14/2022 | 17 | 1 | 177.75 | 170 | 170 | 170 | 177.75 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/14/2022 | 4000 | 4 | 25.5 | 25.5 | 25.7 | 25.5 | 25.7 | 0.2 | 0.78 |
| C. W. MACKIE PLC | CWM.N0000 | 9/14/2022 | 105916 | 103 | 80 | 80 | 80.9 | 77.6 | 78.4 | -1.6 | -2 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/14/2022 | 150101 | 27 | 14 | 14.4 | 14.4 | 13.7 | 14 | 0 | 0 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/14/2022 | 10573 | 25 | 212 | 218 | 220 | 217.75 | 219.25 | 7.25 | 3.42 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/14/2022 | 9950 | 14 | 44.9 | 45.2 | 47.1 | 45 | 45.8 | 0.9 | 2 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 9/14/2022 | 1025 | 8 | 290 | 290 | 290 | 287.75 | 290 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/14/2022 | 65887 | 50 | 70 | 72 | 73.8 | 70 | 73 | 3 | 4.29 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/14/2022 | 104962 | 149 | 99 | 100 | 102.75 | 95.5 | 96.7 | -2.3 | -2.32 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 9/14/2022 | 2 | 2 | 2034 | 2000.25 | 2000.25 | 2000 | 2034 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/14/2022 | 247196 | 118 | 44.7 | 44.9 | 45 | 43.5 | 44.3 | -0.4 | -0.89 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/14/2022 | 345120 | 99 | 106.25 | 106.25 | 107.5 | 105 | 107 | 0.75 | 0.71 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/14/2022 | 7497 | 9 | 70 | 71 | 71 | 69.9 | 70 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/14/2022 | 4655 | 14 | 131.5 | 130.25 | 133.5 | 130 | 132.5 | 1 | 0.76 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 9/14/2022 | 200 | 1 | 117.5 | 117 | 117 | 117 | 117 | -0.5 | -0.43 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/14/2022 | 5434659 | 2158 | 22.9 | 24 | 28.6 | 24 | 27.5 | 4.6 | 20.09 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/14/2022 | 56458 | 61 | 30.8 | 31.9 | 34.9 | 31.9 | 34.3 | 3.5 | 11.36 |
| CEYLON PRINTERS PLC | CPRT.N0000 | 9/14/2022 | 4776 | 10 | 52 | 57 | 65 | 55.5 | 64.8 | 12.8 | 24.62 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/14/2022 | 275187 | 35 | 4.9 | 4.9 | 4.9 | 4.8 | 4.9 | 0 | 0 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/14/2022 | 16096 | 34 | 650.5 | 650.5 | 657.5 | 650 | 650.25 | -0.25 | -0.04 |
| CHEMANEX PLC | CHMX.N0000 | 9/14/2022 | 35265 | 38 | 91.1 | 95 | 96 | 94.5 | 94.9 | 3.8 | 4.17 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/14/2022 | 42223 | 82 | 106.25 | 105 | 107 | 104.5 | 104.75 | -1.5 | -1.41 |
| CHRISSWORLD PLC | CWL.N0000 | 9/14/2022 | 16 | 3 | 15 | 15.9 | 15.9 | 15.9 | 15 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9/14/2022 | 1467 | 12 | 186 | 190 | 199 | 190 | 195.25 | 9.25 | 4.97 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/14/2022 | 12618 | 36 | 64.9 | 65.5 | 68.7 | 64 | 64.5 | -0.4 | -0.62 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/14/2022 | 699443 | 221 | 6.8 | 7.1 | 8 | 7 | 7.6 | 0.8 | 11.76 |
| Co-operative Insurance Company PLC | COOP.N0000 | 9/14/2022 | 7259487 | 1110 | 5 | 4 | 4.9 | 3.8 | 4.5 | -0.5 | -10 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 9/14/2022 | 4 | 2 | 847 | 765 | 829.5 | 765 | 847 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/14/2022 | 50239 | 36 | 65.5 | 67 | 72 | 67 | 71.8 | 6.3 | 9.62 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/14/2022 | 1127 | 13 | 64.8 | 64.4 | 68 | 64.2 | 66.2 | 1.4 | 2.16 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/14/2022 | 17 | 2 | 112 | 112 | 115 | 112 | 112 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/14/2022 | 6567 | 13 | 20 | 20 | 21.2 | 20 | 20.8 | 0.8 | 4 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/14/2022 | 91589 | 108 | 41.6 | 41.8 | 43 | 41.5 | 43 | 1.4 | 3.37 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/14/2022 | 197333 | 203 | 53.5 | 56 | 57 | 54.1 | 56 | 2.5 | 4.67 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/14/2022 | 54560 | 53 | 31.5 | 32.4 | 33 | 32.1 | 32.5 | 1 | 3.17 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/14/2022 | 3 | 3 | 104 | 109.5 | 109.5 | 109 | 104 | 0 | 0 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 9/14/2022 | 105 | 12 | 1150 | 1270 | 1325 | 1270 | 1297 | 147 | 12.78 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/14/2022 | 1089588 | 298 | 19.1 | 19.5 | 20.8 | 19.4 | 20.2 | 1.1 | 5.76 |
| DFCC BANK PLC | DFCC.N0000 | 9/14/2022 | 391889 | 178 | 34 | 34 | 35 | 34 | 34.9 | 0.9 | 2.65 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/14/2022 | 3169285 | 63 | 8.7 | 8.7 | 8.8 | 8.6 | 8.7 | 0 | 0 |
| DIALOG FINANCE PLC | CALF.N0000 | 9/14/2022 | 141 | 2 | 65 | 65 | 65 | 65 | 65 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/14/2022 | 26962 | 302 | 555.5 | 600 | 685 | 580 | 654.5 | 99 | 17.82 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/14/2022 | 62 | 8 | 1406 | 1326 | 1326 | 1322.5 | 1406 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/14/2022 | 861701 | 310 | 42.1 | 42 | 42.5 | 41.5 | 41.7 | -0.4 | -0.95 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/14/2022 | 3363 | 19 | 16 | 15.5 | 16.2 | 15.5 | 15.9 | -0.1 | -0.63 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/14/2022 | 140964 | 206 | 28.6 | 29.2 | 32.5 | 28.6 | 31.7 | 3.1 | 10.84 |
| E - CHANNELLING PLC | ECL.N0000 | 9/14/2022 | 25117 | 33 | 10.9 | 10.8 | 11 | 10.5 | 10.6 | -0.3 | -2.75 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/14/2022 | 29242 | 49 | 23.4 | 23.5 | 24.2 | 22.5 | 22.7 | -0.7 | -2.99 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/14/2022 | 127234 | 38 | 5.1 | 5.3 | 5.3 | 5.1 | 5.2 | 0.1 | 1.96 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/14/2022 | 25540 | 17 | 7.8 | 7.8 | 7.8 | 7.6 | 7.7 | -0.1 | -1.28 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/14/2022 | 273139 | 206 | 12 | 12 | 12 | 11.1 | 11.3 | -0.7 | -5.83 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/14/2022 | 3626718 | 1411 | 21.4 | 21.6 | 25.8 | 21.5 | 24.9 | 3.5 | 16.36 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/14/2022 | 13794 | 39 | 106 | 107 | 107 | 103 | 104.5 | -1.5 | -1.42 |
| EQUITY TWO PLC | ETWO.N0000 | 9/14/2022 | 4 | 1 | 39 | 42.9 | 42.9 | 42.9 | 39 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/14/2022 | 3886712 | 588 | 17.9 | 18.2 | 18.8 | 17.5 | 18 | 0.1 | 0.56 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/14/2022 | 3668700 | 568 | 225.75 | 225 | 230 | 225 | 227 | 1.25 | 0.55 |
| EXTERMINATORS PLC | EXT.N0000 | 9/14/2022 | 395031 | 71 | 7.1 | 7.1 | 7.7 | 7 | 7.4 | 0.3 | 4.23 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/14/2022 | 132681 | 75 | 10.7 | 11 | 11.5 | 10.8 | 11.4 | 0.7 | 6.54 |
| First Capital Treasuries PLC | FCT.N0000 | 9/14/2022 | 36605 | 20 | 14.1 | 14 | 14 | 13.8 | 13.9 | -0.2 | -1.42 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/14/2022 | 1298389 | 424 | 15 | 15.3 | 18.6 | 15.3 | 17.6 | 2.6 | 17.33 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/14/2022 | 4871 | 12 | 19.6 | 19.1 | 19.1 | 18.8 | 19 | -0.6 | -3.06 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/14/2022 | 1369 | 8 | 53.8 | 57.5 | 57.5 | 53.6 | 54.4 | 0.6 | 1.12 |
| GOOD HOPE PLC | GOOD.N0000 | 9/14/2022 | 11 | 4 | 1560 | 1252.25 | 1300 | 1252.25 | 1560 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/14/2022 | 14145 | 22 | 59.1 | 60 | 60 | 59 | 59.1 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/14/2022 | 357972 | 164 | 80.1 | 82 | 88 | 81.7 | 85 | 4.9 | 6.12 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/14/2022 | 29135 | 88 | 71 | 71 | 80.4 | 70.5 | 79.1 | 8.1 | 11.41 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/14/2022 | 45664 | 99 | 37.4 | 39.8 | 39.8 | 36 | 36.4 | -1 | -2.67 |
| HAYCARB PLC | HAYC.N0000 | 9/14/2022 | 52206 | 75 | 74.2 | 73.5 | 74.2 | 73.1 | 73.8 | -0.4 | -0.54 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/14/2022 | 420753 | 207 | 37 | 36.6 | 37.4 | 36 | 36.4 | -0.6 | -1.62 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/14/2022 | 14944 | 30 | 80 | 76.3 | 80 | 76.3 | 79.9 | -0.1 | -0.13 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 9/14/2022 | 82798 | 77 | 22.6 | 22.5 | 26 | 22.5 | 24.4 | 1.8 | 7.96 |
| HAYLEYS PLC | HAYL.N0000 | 9/14/2022 | 410673 | 478 | 101.75 | 103 | 103 | 99.9 | 100.75 | -1 | -0.98 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/14/2022 | 995671 | 140 | 12.7 | 12.9 | 12.9 | 12.5 | 12.5 | -0.2 | -1.57 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/14/2022 | 76162 | 35 | 60.2 | 61 | 61.5 | 60.1 | 60.9 | 0.7 | 1.16 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/14/2022 | 743705 | 123 | 5.9 | 5.9 | 6.7 | 5.9 | 6.5 | 0.6 | 10.17 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/14/2022 | 1008 | 9 | 40 | 41.2 | 42 | 41.2 | 41.7 | 1.7 | 4.25 |
| HNB FINANCE PLC | HNBF.X0000 | 9/14/2022 | 76878 | 10 | 5.9 | 6.1 | 6.8 | 6 | 6 | 0.1 | 1.69 |
| HNB FINANCE PLC | HNBF.N0000 | 9/14/2022 | 869148 | 117 | 6 | 6 | 6.5 | 6 | 6 | 0 | 0 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/14/2022 | 189283 | 95 | 63.9 | 64 | 64 | 60 | 60.8 | -3.1 | -4.85 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/14/2022 | 206703 | 285 | 40.6 | 40.4 | 43.9 | 40 | 42.5 | 1.9 | 4.68 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/14/2022 | 15893 | 45 | 25 | 24 | 27.5 | 24 | 25.8 | 0.8 | 3.2 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/14/2022 | 348253 | 66 | 21.1 | 21.5 | 21.5 | 21.1 | 21.3 | 0.2 | 0.95 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/14/2022 | 193159 | 157 | 30.9 | 29 | 34 | 29 | 33.1 | 2.2 | 7.12 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/14/2022 | 678 | 10 | 712 | 711 | 730 | 700 | 723.75 | 11.75 | 1.65 |
| HVA FOODS PLC | HVA.N0000 | 9/14/2022 | 141434 | 141 | 6 | 6 | 6.3 | 5.4 | 5.7 | -0.3 | -5 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/14/2022 | 8156664 | 206 | 0.4 | 0.4 | 0.5 | 0.3 | 0.4 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/14/2022 | 6550 | 12 | 21 | 22 | 22 | 21 | 21 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/14/2022 | 332407 | 98 | 15.2 | 15 | 16 | 15 | 15.8 | 0.6 | 3.95 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/14/2022 | 8329 | 12 | 15.1 | 15.1 | 16.3 | 15 | 15.4 | 0.3 | 1.99 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/14/2022 | 1218914 | 489 | 133 | 133 | 143 | 133 | 139 | 6 | 4.51 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/14/2022 | 4036801 | 427 | 16.4 | 16.2 | 18.9 | 16.2 | 18.2 | 1.8 | 10.98 |
| JOHN KEELLS PLC | JKL.N0000 | 9/14/2022 | 110 | 3 | 70.9 | 70.5 | 70.5 | 70.5 | 70.5 | -0.4 | -0.56 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/14/2022 | 203016 | 169 | 36.3 | 37 | 37 | 35.1 | 35.5 | -0.8 | -2.2 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/14/2022 | 16804 | 11 | 10.7 | 10.7 | 10.7 | 10.1 | 10.2 | -0.5 | -4.67 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/14/2022 | 14454 | 28 | 179 | 170 | 180 | 170 | 180 | 1 | 0.56 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/14/2022 | 4551 | 17 | 231.75 | 230 | 230 | 220 | 225.75 | -6 | -2.59 |
| KELANI CABLES PLC | KCAB.N0000 | 9/14/2022 | 58061 | 562 | 417 | 425 | 425 | 380 | 387.5 | -29.5 | -7.07 |
| KELANI TYRES PLC | TYRE.N0000 | 9/14/2022 | 49081 | 87 | 65.1 | 65.5 | 68.4 | 65.5 | 67.6 | 2.5 | 3.84 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/14/2022 | 218841 | 266 | 119.75 | 120 | 123 | 118.75 | 121.25 | 1.5 | 1.25 |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 9/14/2022 | 26 | 3 | 25.9 | 25.3 | 29.9 | 25.3 | 25.9 | 0 | 0 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/14/2022 | 3063846 | 454 | 12.1 | 12.1 | 12.5 | 11.9 | 12 | -0.1 | -0.83 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/14/2022 | 21708 | 126 | 405 | 420 | 444 | 403 | 427.25 | 22.25 | 5.49 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/14/2022 | 49389 | 422 | 545.5 | 550 | 560 | 536.25 | 544.75 | -0.75 | -0.14 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/14/2022 | 85000 | 7 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0 | 0 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 9/14/2022 | 30 | 3 | 215 | 227 | 227 | 227 | 215 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/14/2022 | 23011 | 34 | 22.1 | 23 | 23.3 | 22.5 | 22.7 | 0.6 | 2.71 |
| LANKA CERAMIC PLC | CERA.N0000 | 9/14/2022 | 436 | 12 | 112.25 | 120 | 132.5 | 112 | 125.5 | 13.25 | 11.8 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/14/2022 | 174853 | 57 | 2.2 | 2.2 | 2.3 | 2.1 | 2.1 | -0.1 | -4.55 |
| LANKA IOC PLC | LIOC.N0000 | 9/14/2022 | 934031 | 1297 | 260.5 | 262 | 268.75 | 258 | 262.75 | 2.25 | 0.86 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/14/2022 | 8214 | 44 | 169 | 166.75 | 168.5 | 165 | 167.25 | -1.75 | -1.04 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/14/2022 | 11290 | 33 | 14.2 | 14.5 | 14.8 | 14.2 | 14.4 | 0.2 | 1.41 |
| LANKA TILES PLC | TILE.N0000 | 9/14/2022 | 255668 | 167 | 58.2 | 59.6 | 60 | 54 | 55 | -3.2 | -5.5 |
| LANKA VENTURES PLC | LVEN.N0000 | 9/14/2022 | 10237 | 21 | 41 | 41 | 42.4 | 41 | 41 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/14/2022 | 303254 | 297 | 68.5 | 68.5 | 69 | 66 | 66.3 | -2.2 | -3.21 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/14/2022 | 36195 | 32 | 83 | 81 | 81 | 77 | 78 | -5 | -6.02 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/14/2022 | 2373552 | 499 | 31.2 | 31 | 31.7 | 29.5 | 30.2 | -1 | -3.21 |
| LAUGFS GAS PLC | LGL.X0000 | 9/14/2022 | 19755 | 20 | 11.8 | 11.7 | 12.3 | 11.5 | 11.8 | 0 | 0 |
| LAUGFS GAS PLC | LGL.N0000 | 9/14/2022 | 600 | 2 | 18.7 | 19 | 19 | 18.9 | 18.9 | 0.2 | 1.07 |
| LAUGFS POWER PLC | LPL.N0000 | 9/14/2022 | 109984 | 40 | 10.5 | 10 | 11.2 | 9.9 | 11 | 0.5 | 4.76 |
| LAUGFS POWER PLC | LPL.X0000 | 9/14/2022 | 10063 | 10 | 7.8 | 7.4 | 7.8 | 7.3 | 7.3 | -0.5 | -6.41 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/14/2022 | 131969 | 83 | 17.9 | 18 | 18 | 17.3 | 17.5 | -0.4 | -2.23 |
| LB FINANCE PLC | LFIN.N0000 | 9/14/2022 | 88852 | 86 | 45 | 45.7 | 46.2 | 45 | 45.7 | 0.7 | 1.56 |
| LEE HEDGES PLC | SHAW.N0000 | 9/14/2022 | 2 | 1 | 72 | 75 | 75 | 75 | 72 | 0 | 0 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 9/14/2022 | 28700 | 3 | 528.25 | 525 | 525 | 525 | 525 | -3.25 | -0.62 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/14/2022 | 4957763 | 888 | 9.2 | 9.2 | 9.3 | 9 | 9.1 | -0.1 | -1.09 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/14/2022 | 2473286 | 213 | 9 | 9.2 | 9.7 | 8.8 | 9.5 | 0.5 | 5.56 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/14/2022 | 2000 | 2 | 9 | 9.1 | 9.1 | 9.1 | 9.1 | 0.1 | 1.11 |
| LUMINEX PLC | LUMX.N0000 | 9/14/2022 | 10852 | 25 | 8 | 7.9 | 8 | 7.9 | 7.9 | -0.1 | -1.25 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/14/2022 | 2620 | 4 | 2.5 | 2.5 | 2.6 | 2.5 | 2.5 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/14/2022 | 18952 | 32 | 17.4 | 17.9 | 18 | 17 | 17.1 | -0.3 | -1.72 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/14/2022 | 3004 | 6 | 42.4 | 44 | 44 | 43 | 43.7 | 1.3 | 3.07 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/14/2022 | 14160 | 13 | 15 | 16 | 17 | 15.2 | 16.7 | 1.7 | 11.33 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/14/2022 | 1500 | 8 | 49.4 | 45 | 49.4 | 45 | 47.9 | -1.5 | -3.04 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/14/2022 | 1969 | 12 | 73.4 | 72.2 | 75 | 71.3 | 74.1 | 0.7 | 0.95 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/14/2022 | 1220236 | 192 | 2.9 | 3 | 3.3 | 3 | 3.2 | 0.3 | 10.34 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/14/2022 | 104275 | 69 | 66.7 | 66 | 68.9 | 65 | 65.2 | -1.5 | -2.25 |
| MELSTACORP PLC | MELS.N0000 | 9/14/2022 | 454215 | 161 | 58.6 | 58.6 | 58.9 | 56.9 | 57.6 | -1 | -1.71 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/14/2022 | 677 | 48 | 311.5 | 313 | 365 | 313 | 345 | 33.5 | 10.75 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/14/2022 | 271815 | 85 | 4.2 | 4.2 | 4.8 | 4.2 | 4.7 | 0.5 | 11.9 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/14/2022 | 58398 | 24 | 3.6 | 3.8 | 3.8 | 3.6 | 3.7 | 0.1 | 2.78 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/14/2022 | 270117 | 30 | 1.5 | 1.5 | 1.6 | 1.4 | 1.5 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 9/14/2022 | 1590 | 8 | 12 | 12.3 | 12.3 | 11.8 | 11.9 | -0.1 | -0.83 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 9/14/2022 | 1364 | 9 | 12.5 | 12.5 | 14 | 12.5 | 13.6 | 1.1 | 8.8 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/14/2022 | 2037 | 22 | 461.5 | 455.5 | 467.5 | 450 | 450 | -11.5 | -2.49 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/14/2022 | 139821 | 16 | 0.6 | 0.6 | 0.7 | 0.6 | 0.7 | 0.1 | 16.67 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/14/2022 | 94125 | 163 | 40.2 | 44.6 | 45 | 43 | 44 | 3.8 | 9.45 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 9/14/2022 | 6 | 1 | 50 | 55 | 55 | 55 | 50 | 0 | 0 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/14/2022 | 67272 | 58 | 38 | 38.5 | 41.2 | 38.5 | 41 | 3 | 7.89 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/14/2022 | 5210 | 22 | 6.1 | 6.1 | 6.2 | 6 | 6.1 | 0 | 0 |
| NESTLE LANKA PLC | NEST.N0000 | 9/14/2022 | 228 | 11 | 925.75 | 930 | 935 | 930 | 933.5 | 7.75 | 0.84 |
| ODEL PLC | ODEL.N0000 | 9/14/2022 | 123 | 3 | 18.8 | 19 | 19.3 | 19 | 19 | 0.2 | 1.06 |
| OFFICE EQUIPMENT PLC | OFEQ.N0000 | 9/14/2022 | 1075 | 20 | 67.8 | 83.9 | 84.7 | 81 | 83.7 | 15.9 | 23.45 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9/14/2022 | 88 | 2 | 32 | 31.5 | 31.9 | 31.5 | 32 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/14/2022 | 9551 | 7 | 8 | 8.2 | 8.2 | 8.1 | 8.1 | 0.1 | 1.25 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/14/2022 | 149346 | 54 | 15.1 | 15.1 | 16 | 15.1 | 15.9 | 0.8 | 5.3 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/14/2022 | 102207 | 113 | 73.1 | 75 | 82 | 73.1 | 80.5 | 7.4 | 10.12 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/14/2022 | 846687 | 338 | 10.5 | 11 | 12.9 | 10.7 | 12.1 | 1.6 | 15.24 |
| PANASIAN POWER PLC | PAP.N0000 | 9/14/2022 | 215311 | 33 | 3.9 | 3.9 | 3.9 | 3.8 | 3.9 | 0 | 0 |
| PARAGON CEYLON PLC | PARA.N0000 | 9/14/2022 | 2811 | 24 | 51.7 | 64.5 | 64.5 | 51 | 64.5 | 12.8 | 24.76 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/14/2022 | 8826 | 24 | 32.5 | 32.5 | 33.5 | 32.2 | 33.3 | 0.8 | 2.46 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/14/2022 | 10880 | 22 | 23.4 | 24 | 24 | 22.2 | 23.9 | 0.5 | 2.14 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/14/2022 | 525255 | 89 | 6.4 | 6.5 | 6.9 | 6.4 | 6.7 | 0.3 | 4.69 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 9/14/2022 | 37322 | 11 | 5.1 | 5.1 | 5.4 | 5.1 | 5.1 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/14/2022 | 230422 | 100 | 15.8 | 15.9 | 15.9 | 15.2 | 15.3 | -0.5 | -3.16 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/14/2022 | 466349 | 154 | 7.9 | 8 | 8 | 7.5 | 7.7 | -0.2 | -2.53 |
| PRINTCARE PLC | CARE.N0000 | 9/14/2022 | 51575 | 59 | 72.4 | 74 | 75 | 73 | 74 | 1.6 | 2.21 |
| R I L PROPERTY PLC | RIL.N0000 | 9/14/2022 | 276470 | 63 | 7.9 | 7.9 | 8.1 | 7.8 | 7.9 | 0 | 0 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/14/2022 | 7869 | 33 | 21.9 | 20.1 | 21.6 | 20.1 | 20.8 | -1.1 | -5.02 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/14/2022 | 132993 | 83 | 7.6 | 7.7 | 7.7 | 7.2 | 7.3 | -0.3 | -3.95 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/14/2022 | 751 | 3 | 29.4 | 29.9 | 29.9 | 29.9 | 29.9 | 0.5 | 1.7 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/14/2022 | 10 | 1 | 54.6 | 52.9 | 52.9 | 52.9 | 54.6 | 0 | 0 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/14/2022 | 692910 | 117 | 7.4 | 7.5 | 7.6 | 7.3 | 7.5 | 0.1 | 1.35 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/14/2022 | 22744 | 58 | 391.25 | 403 | 410 | 400 | 408 | 16.75 | 4.28 |
| RENUKA FOODS PLC | COCO.X0000 | 9/14/2022 | 1140 | 6 | 17.5 | 17.6 | 17.7 | 17.3 | 17.5 | 0 | 0 |
| RENUKA FOODS PLC | COCO.N0000 | 9/14/2022 | 96831 | 91 | 24.7 | 25.3 | 26 | 24.7 | 25 | 0.3 | 1.21 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/14/2022 | 40556 | 23 | 14.8 | 15 | 15.1 | 14.8 | 15 | 0.2 | 1.35 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/14/2022 | 82 | 2 | 12 | 12.4 | 12.4 | 12 | 12 | 0 | 0 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/14/2022 | 20574 | 27 | 74.8 | 74 | 77 | 74 | 76.2 | 1.4 | 1.87 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/14/2022 | 115108 | 41 | 16.5 | 17.2 | 17.2 | 16.5 | 16.6 | 0.1 | 0.61 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/14/2022 | 423494 | 162 | 29 | 29 | 29.9 | 28.4 | 29 | 0 | 0 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/14/2022 | 2002 | 43 | 802.5 | 802.5 | 802.5 | 799 | 800 | -2.5 | -0.31 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/14/2022 | 2568234 | 775 | 39.3 | 40 | 40 | 37.6 | 38.1 | -1.2 | -3.05 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/14/2022 | 14557 | 31 | 26.5 | 26 | 29 | 25.7 | 26.9 | 0.4 | 1.51 |
| S M B LEASING PLC | SEMB.N0000 | 9/14/2022 | 6913504 | 111 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 9/14/2022 | 2406927 | 90 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/14/2022 | 5649734 | 1111 | 32.9 | 33.6 | 37.5 | 33.6 | 36.4 | 3.5 | 10.64 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/14/2022 | 402133 | 42 | 22.9 | 24.5 | 25.3 | 23.8 | 24.4 | 1.5 | 6.55 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/14/2022 | 3466 | 6 | 12.4 | 12.1 | 12.5 | 12.1 | 12.3 | -0.1 | -0.81 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 9/14/2022 | 3 | 2 | 445.25 | 402 | 450 | 402 | 445.25 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/14/2022 | 7287 | 12 | 6.1 | 6 | 6 | 5.9 | 5.9 | -0.2 | -3.28 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/14/2022 | 42142 | 61 | 17.1 | 17.4 | 19.9 | 17.4 | 19.3 | 2.2 | 12.87 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/14/2022 | 49890 | 79 | 10.6 | 10.8 | 11.9 | 10.8 | 11.8 | 1.2 | 11.32 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/14/2022 | 50458 | 53 | 29.3 | 29.9 | 35 | 29.9 | 30.5 | 1.2 | 4.1 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/14/2022 | 374470 | 184 | 16.8 | 17 | 20 | 17 | 19.7 | 2.9 | 17.26 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/14/2022 | 5148 | 20 | 14 | 14 | 14.7 | 13.9 | 14.5 | 0.5 | 3.57 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/14/2022 | 604031 | 81 | 9 | 8.9 | 9.2 | 8.9 | 9 | 0 | 0 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/14/2022 | 500933 | 100 | 12.9 | 13 | 13 | 12.5 | 12.6 | -0.3 | -2.33 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 9/14/2022 | 2056 | 11 | 60.1 | 64.9 | 66.5 | 64.9 | 65.4 | 5.3 | 8.82 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/14/2022 | 210405 | 89 | 10.3 | 10.3 | 10.4 | 10 | 10.2 | -0.1 | -0.97 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/14/2022 | 184736 | 58 | 10.8 | 10.9 | 11.7 | 10.7 | 11.1 | 0.3 | 2.78 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/14/2022 | 224 | 4 | 34.2 | 37.9 | 37.9 | 37.5 | 37.5 | 3.3 | 9.65 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/14/2022 | 51600 | 15 | 2.8 | 2.8 | 2.8 | 2.7 | 2.7 | -0.1 | -3.57 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/14/2022 | 837989 | 114 | 8.2 | 8.1 | 8.2 | 7.9 | 8 | -0.2 | -2.44 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/14/2022 | 1498 | 15 | 10.7 | 10.7 | 11.7 | 10.7 | 11.5 | 0.8 | 7.48 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/14/2022 | 46416 | 76 | 28.1 | 28 | 28.4 | 27.5 | 27.8 | -0.3 | -1.07 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/14/2022 | 176146 | 233 | 76.6 | 77 | 77 | 74.7 | 75.2 | -1.4 | -1.83 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/14/2022 | 465 | 13 | 47.1 | 48.5 | 49 | 48.5 | 48.7 | 1.6 | 3.4 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/14/2022 | 1413754 | 534 | 49.8 | 49.5 | 52.4 | 49.5 | 51.4 | 1.6 | 3.21 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/14/2022 | 754952 | 207 | 21.7 | 21.7 | 23 | 21.6 | 21.9 | 0.2 | 0.92 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/14/2022 | 32777 | 33 | 19 | 20.2 | 21 | 19 | 19.9 | 0.9 | 4.74 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/14/2022 | 22118 | 51 | 103.25 | 102 | 104 | 102 | 103 | -0.25 | -0.24 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/14/2022 | 41 | 3 | 70 | 70 | 73.2 | 70 | 70 | 0 | 0 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/14/2022 | 1640 | 12 | 65 | 68 | 68 | 65 | 65.1 | 0.1 | 0.15 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/14/2022 | 145312 | 120 | 42 | 42 | 42 | 41.1 | 41.5 | -0.5 | -1.19 |
| TESS AGRO PLC | TESS.N0000 | 9/14/2022 | 1303518 | 106 | 1.8 | 1.9 | 1.9 | 1.8 | 1.9 | 0.1 | 5.56 |
| TESS AGRO PLC | TESS.X0000 | 9/14/2022 | 290144 | 24 | 1.3 | 1.4 | 1.4 | 1.2 | 1.3 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/14/2022 | 7997 | 22 | 34.7 | 37.3 | 38.2 | 37.3 | 37.9 | 3.2 | 9.22 |
| THE AUTODROME PLC | AUTO.N0000 | 9/14/2022 | 1067 | 38 | 95 | 110.75 | 117 | 110 | 116.75 | 21.75 | 22.89 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/14/2022 | 249588 | 66 | 25 | 25 | 25.2 | 24.1 | 24.8 | -0.2 | -0.8 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/14/2022 | 56931 | 13 | 17.6 | 17.5 | 19 | 17.5 | 17.6 | 0 | 0 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/14/2022 | 335981 | 148 | 8.2 | 8.6 | 9.8 | 8.6 | 9.1 | 0.9 | 10.98 |
| THE KINGSBURY PLC | SERV.N0000 | 9/14/2022 | 285121 | 118 | 9.4 | 9.1 | 10.5 | 9.1 | 10.2 | 0.8 | 8.51 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/14/2022 | 21269 | 40 | 77.4 | 75 | 76 | 73 | 75.7 | -1.7 | -2.2 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/14/2022 | 1391 | 76 | 1407 | 1399 | 1570 | 1300 | 1318.25 | -88.75 | -6.31 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/14/2022 | 7087 | 15 | 176.25 | 179.75 | 180 | 175 | 176.25 | 0 | 0 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/14/2022 | 459998 | 122 | 41.7 | 42 | 45 | 41.6 | 44.4 | 2.7 | 6.47 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/14/2022 | 494215 | 130 | 32.5 | 32.2 | 33.5 | 32.2 | 33.3 | 0.8 | 2.46 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 9/14/2022 | 2000 | 13 | 46.6 | 49.6 | 52 | 49 | 50.3 | 3.7 | 7.94 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/14/2022 | 19330 | 40 | 125.75 | 125 | 127 | 122.5 | 125 | -0.75 | -0.6 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/14/2022 | 346312 | 106 | 31.8 | 32 | 34 | 31.8 | 32 | 0.2 | 0.63 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/14/2022 | 804071 | 144 | 8.5 | 8.7 | 9.6 | 8.7 | 9.2 | 0.7 | 8.24 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/14/2022 | 54462 | 39 | 8.1 | 8 | 8.3 | 7.7 | 7.8 | -0.3 | -3.7 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/14/2022 | 10786 | 16 | 53.3 | 54 | 58.4 | 54 | 56.5 | 3.2 | 6 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/14/2022 | 170210 | 182 | 26.7 | 27.1 | 28.2 | 27.1 | 27.8 | 1.1 | 4.12 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/14/2022 | 419789 | 265 | 49.7 | 49.6 | 51.2 | 47.8 | 49.9 | 0.2 | 0.4 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/14/2022 | 52492 | 57 | 6.9 | 7 | 7.1 | 6.9 | 6.9 | 0 | 0 |
| VIDULLANKA PLC | VLL.X0000 | 9/14/2022 | 56 | 3 | 4.5 | 4.8 | 4.8 | 4.6 | 4.5 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 9/14/2022 | 15510 | 14 | 7 | 7 | 7 | 6.9 | 6.9 | -0.1 | -1.43 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/14/2022 | 1310806 | 176 | 2.9 | 2.9 | 3.3 | 2.8 | 3.2 | 0.3 | 10.34 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/14/2022 | 777727 | 446 | 95.3 | 96 | 98.5 | 94 | 95.1 | -0.2 | -0.21 |
| WINDFORCE PLC | WIND.N0000 | 9/14/2022 | 25669 | 26 | 16.4 | 16.5 | 16.5 | 16.2 | 16.4 | 0 | 0 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/14/2022 | 222 | 10 | 150.5 | 156.75 | 156.75 | 150.25 | 151.5 | 1 | 0.66 |
