Colombo stock exchange daily share trading statistics Summary-15th of November 2023

November 15, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 15, 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 (%)
11/15/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1	1	153	155	155	155	153	0	0
11/15/2023	ACCESS ENGINEERING PLC	AEL.N0000	147878	43	18	17.9	18	17.7	17.9	-0.1	-0.56
11/15/2023	ACL CABLES PLC	ACL.N0000	30367	75	72.7	72.6	73.8	71.1	71.4	-1.3	-1.79
11/15/2023	ACL PLASTICS PLC	APLA.N0000	12	3	379.75	379.5	390	379.5	379.75	0	0
11/15/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	15072	36	5.6	5.6	6.3	5.6	5.6	0	0
11/15/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	64095	47	29	29.7	29.9	28.5	29.3	0.3	1.03
11/15/2023	Agarapatana Plantations PLC	AGPL.N0000	20093	28	8	8	8.2	7.9	8	0	0
11/15/2023	AGSTAR PLC	AGST.N0000	167652	31	9	8.9	9.1	8.9	8.9	-0.1	-1.11
11/15/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	93538	25	65.5	66.2	66.2	65	65.1	-0.4	-0.61
11/15/2023	AITKEN SPENCE PLC	SPEN.N0000	4021	37	122.5	123	123	119	120	-2.5	-2.04
11/15/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3144	9	79.5	79.3	80	79.3	80	0.5	0.63
11/15/2023	ALUMEX PLC	ALUM.N0000	42822	20	8.9	8.9	9	8.8	8.9	0	0
11/15/2023	AMANA BANK PLC	ABL.N0000	162494	18	2.3	2.3	2.4	2.3	2.3	0	0
11/15/2023	AMANA TAKAFUL PLC	ATL.N0000	323	4	12	11.5	11.5	11.2	11.4	-0.6	-5
11/15/2023	AMBEON CAPITAL PLC	TAP.N0000	52659	30	7.7	7.9	7.9	7.4	7.5	-0.2	-2.6
11/15/2023	AMBEON HOLDINGS PLC	GREG.N0000	10	1	35.8	34.5	34.5	34.5	35.8	0	0
11/15/2023	ASIA ASSET FINANCE PLC	AAF.N0000	8020	11	13.1	13.1	13.1	12.3	12.5	-0.6	-4.58
11/15/2023	ASIA CAPITAL PLC	ACAP.N0000	211	3	3.7	3.5	3.7	3.5	3.7	0	0
11/15/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	50052	12	4.3	4.3	4.4	4.3	4.3	0	0
11/15/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	54420	28	60	58.6	60	57	57.2	-2.8	-4.67
11/15/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	7255	10	25.5	25.9	26	25.9	26	0.5	1.96
11/15/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5210	10	13	12.9	13.2	12.9	13	0	0
11/15/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	8775	5	12.1	12.1	12.1	11.8	11.8	-0.3	-2.48
11/15/2023	B P P L HOLDINGS PLC	BPPL.N0000	6	1	20	20	20	20	20	0	0
11/15/2023	BAIRAHA FARMS PLC	BFL.N0000	7662	31	190.5	189.25	190	184.75	186	-4.5	-2.36
11/15/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	5189	32	56.8	57	57	54	54.5	-2.3	-4.05
11/15/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	7	3	12.1	12.4	12.4	11.9	12.1	0	0
11/15/2023	BERUWALA RESORTS PLC	BERU.N0000	336	5	1.4	1.4	1.4	1.4	1.4	0	0
11/15/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	757	8	0.4	0.4	0.5	0.3	0.4	0	0
11/15/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	203	3	0.2	0.2	0.3	0.2	0.3	0.1	50
11/15/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2724	6	50.4	49.9	50.8	49.9	50.7	0.3	0.6
11/15/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2191	15	39.5	39.9	39.9	38	38	-1.5	-3.8
11/15/2023	BROWN & COMPANY PLC	BRWN.N0000	930	20	107.75	109	109	107	108	0.25	0.23
11/15/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	10	1	13.5	13.4	13.4	13.4	13.5	0	0
11/15/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1510387	158	5	5	5.1	5	5	0	0
11/15/2023	BUKIT DARAH PLC	BUKI.N0000	13	2	399	415	415	390.5	399	0	0
11/15/2023	C I C HOLDINGS PLC	CIC.N0000	32827	24	69.5	69.4	69.4	67.5	68	-1.5	-2.16
11/15/2023	C I C HOLDINGS PLC	CIC.X0000	6068	14	50.2	50.5	52	50.5	51.1	0.9	1.79
11/15/2023	C M HOLDINGS PLC	COLO.N0000	971	11	86.5	83.1	86.8	83.1	84.9	-1.6	-1.85
11/15/2023	C T HOLDINGS PLC	CTHR.N0000	177	6	270	270	270	262	269.5	-0.5	-0.19
11/15/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	400	2	24	24.9	25	24.9	24.9	0.9	3.75
11/15/2023	C. W. MACKIE PLC	CWM.N0000	1785	24	87	87	88.6	86.1	86.8	-0.2	-0.23
11/15/2023	CAPITAL ALLIANCE PLC	CALT.N0000	189835	258	68.9	69.5	69.7	67	68.4	-0.5	-0.73
11/15/2023	CARGILLS (CEYLON) PLC	CARG.N0000	124	10	375	380	380	373.25	379.25	4.25	1.13
11/15/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	53.5	54.7	54.7	54.7	53.5	0	0
11/15/2023	CARSON CUMBERBATCH PLC	CARS.N0000	257	7	250	250	250	245	249.75	-0.25	-0.1
11/15/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	18546	42	112	113	113	108	109.75	-2.25	-2.01
11/15/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	9801	33	93.1	91.3	93.9	91	91.1	-2	-2.15
11/15/2023	CEYLON COLD STORES PLC	CCS.N0000	37290	41	43.8	43.8	44	42.5	42.6	-1.2	-2.74
11/15/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	242721	109	181	178	182.25	178	180	-1	-0.55
11/15/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	23554	32	90	94.5	96.1	94	95	5	5.56
11/15/2023	CEYLON HOSPITALS PLC	CHL.X0000	600	2	108	107.75	107.75	105	105	-3	-2.78
11/15/2023	CEYLON HOSPITALS PLC	CHL.N0000	90	2	124.5	124.25	124.25	124.25	124.5	0	0
11/15/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10040	5	20	20	20	20	20	0	0
11/15/2023	CEYLON INVESTMENT PLC	CINV.N0000	26461	60	49.8	50.5	51.8	48.2	49.4	-0.4	-0.8
11/15/2023	CEYLON PRINTERS PLC	CPRT.N0000	415	36	88.2	83	88.9	83	83.9	-4.3	-4.88
11/15/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	3220	9	4.4	4.4	4.4	4.4	4.4	0	0
11/15/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3603	45	985	985	985	985	985	0	0
11/15/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	48875	115	88.9	88.6	88.8	86	87.9	-1	-1.12
11/15/2023	CHRISSWORLD PLC	CWL.N0000	3520	7	9.3	9.4	9.5	9.4	9.4	0.1	1.08
11/15/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	500	2	83.2	84.5	84.5	84	84.3	1.1	1.32
11/15/2023	CITRUS LEISURE PLC	REEF.N0000	17243	12	6.1	6.4	6.4	6.1	6.1	0	0
11/15/2023	Co-operative Insurance Company PLC	COOP.N0000	260699	41	2.7	2.6	2.7	2.6	2.6	-0.1	-3.7
11/15/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1000	1	51.7	50	50	50	50	-1.7	-3.29
11/15/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	312	9	56.3	57.9	58.5	56.3	57.9	1.6	2.84
11/15/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	29	1	66.5	67	67	67	66.5	0	0
11/15/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10	2	100	100	100	100	100	0	0
11/15/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3400	6	20	20	20.9	20	20.1	0.1	0.5
11/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	48845	117	85.1	86.5	86.5	83	84.9	-0.2	-0.24
11/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	14935	21	75.1	76.5	76.5	73.6	74.9	-0.2	-0.27
11/15/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	59655	22	32.1	32	33	31.5	31.5	-0.6	-1.87
11/15/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	5	3	110.25	116	116	115.5	110.25	0	0
11/15/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	987	1004.75	1004.75	1004.75	987	0	0
11/15/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	9935	26	22.9	24.2	24.5	22	23.2	0.3	1.31
11/15/2023	DFCC BANK PLC	DFCC.N0000	52265	73	84.2	84.1	84.1	80.5	80.7	-3.5	-4.16
11/15/2023	DIALOG AXIATA PLC	DIAL.N0000	1109302	145	9	9	9.3	8.9	9.1	0.1	1.11
11/15/2023	DIALOG FINANCE PLC	CALF.N0000	3537	9	56	69.9	69.9	57	57	1	1.79
11/15/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10	2	1000	998	998	998	1000	0	0
11/15/2023	DIPPED PRODUCTS PLC	DIPD.N0000	39347	74	28.7	28.8	28.9	28.2	28.5	-0.2	-0.7
11/15/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	788005	85	26.9	27.7	27.7	26	26.4	-0.5	-1.86
11/15/2023	DOLPHIN HOTELS PLC	STAF.N0000	50	2	35.4	35	35	33.2	35.4	0	0
11/15/2023	E - CHANNELLING PLC	ECL.N0000	18813	30	15.9	15.9	15.9	15.2	15.3	-0.6	-3.77
11/15/2023	E B CREASY & COMPANY PLC	EBCR.N0000	68490	2	23.5	23.5	23.5	23.5	23.5	0	0
11/15/2023	E M L CONSULTANTS PLC	EML.N0000	96195	23	3.5	3.6	3.6	3.5	3.6	0.1	2.86
11/15/2023	EAST WEST PROPERTIES PLC	EAST.N0000	103048	17	7.7	8	8	7.8	7.9	0.2	2.6
11/15/2023	EASTERN MERCHANTS PLC	EMER.N0000	135	4	7.7	7.7	7.7	7.5	7.6	-0.1	-1.3
11/15/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	29416	30	10.4	10.5	10.5	10.3	10.4	0	0
11/15/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	20060	62	84.6	84.7	92	84	84.4	-0.2	-0.24
11/15/2023	EQUITY TWO PLC	ETWO.N0000	104	4	39.5	39.5	39.5	38	38.1	-1.4	-3.54
11/15/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	44846	31	13.2	13.2	13.2	13	13.1	-0.1	-0.76
11/15/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1823050	216	130.5	131	133	130	130.25	-0.25	-0.19
11/15/2023	EXTERMINATORS PLC	EXT.N0000	202	2	7.7	8	8	8	8	0.3	3.9
11/15/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	70003	115	35.1	35.5	35.5	34.4	34.6	-0.5	-1.42
11/15/2023	First Capital Treasuries PLC	FCT.N0000	73159	89	29.3	29.7	30	28.5	28.9	-0.4	-1.37
11/15/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	20340	22	16	16.4	16.4	15.9	16	0	0
11/15/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	133305	58	30	32	32	30	30.6	0.6	2
11/15/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3	2	105.75	109.75	109.75	109	105.75	0	0
11/15/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	155	7	32.5	32.5	32.5	31.1	31.7	-0.8	-2.46
11/15/2023	HATTON NATIONAL BANK PLC	HNB.N0000	74986	37	170	171	171	169	170	0	0
11/15/2023	HATTON NATIONAL BANK PLC	HNB.X0000	29672	28	142	144	144	141.75	142	0	0
11/15/2023	HATTON PLANTATIONS PLC	HPL.N0000	250	3	28	27	27	27	27	-1	-3.57
11/15/2023	HAYCARB PLC	HAYC.N0000	13833	28	65.1	65.8	65.9	64.8	65.3	0.2	0.31
11/15/2023	HAYLEYS FABRIC PLC	MGT.N0000	82921	43	42	42.9	42.9	41.1	41.7	-0.3	-0.71
11/15/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1	1	53.1	54.9	54.9	54.9	53.1	0	0
11/15/2023	HAYLEYS LEISURE PLC	CONN.N0000	5685	17	23.2	22.2	22.6	22	22	-1.2	-5.17
11/15/2023	HAYLEYS PLC	HAYL.N0000	399937	425	78.8	78.6	79	76.7	76.9	-1.9	-2.41
11/15/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	516664	64	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
11/15/2023	HEMAS HOLDINGS PLC	HHL.N0000	2698	20	71.5	73	73	71.1	71.2	-0.3	-0.42
11/15/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4757	13	5	5.2	5.2	4.9	4.9	-0.1	-2
11/15/2023	HNB ASSURANCE PLC	HASU.N0000	322	20	53.4	52.5	54.3	51.5	52.9	-0.5	-0.94
11/15/2023	HNB FINANCE PLC	HNBF.X0000	17008	11	5	4.9	5.1	4.9	5.1	0.1	2
11/15/2023	HNB FINANCE PLC	HNBF.N0000	5203	10	5.2	5.4	5.4	5.1	5.3	0.1	1.92
11/15/2023	HORANA PLANTATIONS PLC	HOPL.N0000	601	5	42	40.2	42.3	40.2	41.6	-0.4	-0.95
11/15/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	8183	9	43	42.4	43.3	42.1	42.4	-0.6	-1.4
11/15/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	300	9	34	34.6	34.6	33.8	33.8	-0.2	-0.59
11/15/2023	hSenid Business Solutions PLC	HBS.N0000	213223	56	12.5	12.7	12.7	12.3	12.5	0	0
11/15/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1500	2	26.9	26.5	26.7	26.5	26.7	-0.2	-0.74
11/15/2023	HUNTER & COMPANY PLC	HUNT.N0000	72	9	720	701	701	690	720	0	0
11/15/2023	HVA FOODS PLC	HVA.N0000	2815	7	3.7	3.9	4	3.9	4	0.3	8.11
11/15/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	141864	18	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
11/15/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	10785	26	41.6	41.5	43.3	41	42.7	1.1	2.64
11/15/2023	JAT HOLDINGS PLC	JAT.N0000	374	2	15.5	15.9	15.9	15.6	15.6	0.1	0.65
11/15/2023	JETWING SYMPHONY PLC	JETS.N0000	62775	95	9.4	9.6	9.6	8.9	9	-0.4	-4.26
11/15/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	93389	67	192.5	192.75	193	191	192	-0.5	-0.26
11/15/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	107747	25	19.4	19.4	20	19.3	19.5	0.1	0.52
11/15/2023	JOHN KEELLS PLC	JKL.N0000	461	17	65.4	65.4	68.4	65	65.2	-0.2	-0.31
11/15/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2062	7	17.7	17	17	17	17	-0.7	-3.95
11/15/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	210	5	7.5	7.5	7.9	7.5	7.8	0.3	4
11/15/2023	KELANI CABLES PLC	KCAB.N0000	3207	19	260.25	268.5	268.5	258	259.75	-0.5	-0.19
11/15/2023	KELANI TYRES PLC	TYRE.N0000	11509	24	63.2	63.3	64.8	62.8	62.8	-0.4	-0.63
11/15/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	12652	19	75.4	74.1	75.6	74	75.4	0	0
11/15/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	58	3	24	24.8	24.8	22.2	24	0	0
11/15/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	262194	119	6	6	6.2	5.9	5.9	-0.1	-1.67
11/15/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	484	484	484	418.25	0	0
11/15/2023	L O L C HOLDINGS PLC	LOLC.N0000	34274	167	384	389	389	370	372.75	-11.25	-2.93
11/15/2023	L V L ENERGY FUND PLC	LVEF.N0000	202	2	5.7	5.9	5.9	5.9	5.9	0.2	3.51
11/15/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10	3	155.25	170	170	165	155.25	0	0
11/15/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	11591	14	17.7	18.2	18.2	17.7	18	0.3	1.69
11/15/2023	LANKA CERAMIC PLC	CERA.N0000	501	4	106	98	105.5	98	98	-8	-7.55
11/15/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1285296	137	2.1	2.1	2.1	1.9	2	-0.1	-4.76
11/15/2023	LANKA IOC PLC	LIOC.N0000	86420	102	107.5	107.5	108.25	105.25	106	-1.5	-1.4
11/15/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	408956	1169	185	201	229	201	212.5	27.5	14.86
11/15/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	7223	16	11.1	11.2	11.3	11	11.1	0	0
11/15/2023	LANKA TILES PLC	TILE.N0000	8840	20	44.8	44.8	46	44.8	45.7	0.9	2.01
11/15/2023	LANKA VENTURES PLC	LVEN.N0000	60	2	35	37.9	37.9	37.9	35	0	0
11/15/2023	LANKA WALLTILE PLC	LWL.N0000	25568	52	46.8	46.9	46.9	45.1	45.7	-1.1	-2.35
11/15/2023	LANKEM CEYLON PLC	LCEY.N0000	8468	57	67.5	67.2	67.2	63	63.8	-3.7	-5.48
11/15/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	15008	22	20.2	20.1	20.5	20.1	20.2	0	0
11/15/2023	LAUGFS GAS PLC	LGL.N0000	7585	15	37	36.1	37	36.1	36.7	-0.3	-0.81
11/15/2023	LAUGFS GAS PLC	LGL.X0000	110	1	24.3	24	24	24	24	-0.3	-1.23
11/15/2023	LAUGFS POWER PLC	LPL.X0000	221	3	7.6	7.5	7.5	7.5	7.5	-0.1	-1.32
11/15/2023	LAUGFS POWER PLC	LPL.N0000	1383	10	8.6	8.6	8.6	8	8.2	-0.4	-4.65
11/15/2023	LAXAPANA BATTERIES PLC	LITE.N0000	10600	10	14.1	14.8	14.8	14.1	14.1	0	0
11/15/2023	LB FINANCE PLC	LFIN.N0000	3400	35	62.9	62.8	63	61.9	62.9	0	0
11/15/2023	LEE HEDGES PLC	SHAW.N0000	62	5	77.4	77.4	77.4	75.5	77.4	0	0
11/15/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2002	5	909.75	930	930	905	905	-4.75	-0.52
11/15/2023	LOLC FINANCE PLC	LOFC.N0000	436351	60	4.8	4.9	4.9	4.7	4.8	0	0
11/15/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	27127	19	6	6.1	6.1	5.8	5.8	-0.2	-3.33
11/15/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13840	19	8.9	8.9	8.9	8.7	8.7	-0.2	-2.25
11/15/2023	LUMINEX PLC	LUMX.N0000	13812	9	6.9	7	7	6.7	6.9	0	0
11/15/2023	MACKWOODS ENERGY PLC	MEL.N0000	8555	11	1.8	1.9	1.9	1.9	1.9	0.1	5.56
11/15/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2650	5	10.2	10.2	10.2	10.1	10.2	0	0
11/15/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4438	15	26.7	26.7	27	26	27	0.3	1.12
11/15/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	521	4	12.9	12.9	13.4	12.9	12.9	0	0
11/15/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	5	3	62	61.8	61.8	60.4	62	0	0
11/15/2023	MARAWILA RESORTS PLC	MARA.N0000	202	2	2.7	2.8	2.8	2.8	2.8	0.1	3.7
11/15/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	12064	11	33	33.4	33.4	32	32.5	-0.5	-1.52
11/15/2023	MELSTACORP PLC	MELS.N0000	89942	54	77.8	80	80	77.9	78	0.2	0.26
11/15/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	64	12	185	180	180	170	185	0	0
11/15/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	9353	12	5.5	5.5	5.5	5.1	5.1	-0.4	-7.27
11/15/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	203	4	3.3	3.4	3.4	3.2	3.4	0.1	3.03
11/15/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	302	4	1	1.1	1.1	1.1	1.1	0.1	10
11/15/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	332	4	8.8	8.6	9	8.6	8.6	-0.2	-2.27
11/15/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1730	13	340.5	345	348.5	343	343	2.5	0.73
11/15/2023	NATION LANKA FINANCE PLC	CSF.N0000	9888	8	0.3	0.3	0.4	0.3	0.4	0.1	33.33
11/15/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	269083	116	66.5	68.1	68.8	66.7	67	0.5	0.75
11/15/2023	NATIONS TRUST BANK PLC	NTB.N0000	94279	37	105	105	105	103.5	104.75	-0.25	-0.24
11/15/2023	NATIONS TRUST BANK PLC	NTB.X0000	52	2	102.5	102	102	102	102.5	0	0
11/15/2023	ODEL PLC	ODEL.N0000	559	15	14.5	14.9	14.9	14.1	14.2	-0.3	-2.07
11/15/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	7	2	28.2	29.5	29.5	28.2	28.2	0	0
11/15/2023	ORIENT FINANCE PLC	BFN.N0000	202	2	9	9	9	9	9	0	0
11/15/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	20847	21	15.5	16.2	16.2	15.4	15.5	0	0
11/15/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2	1	40	41.6	41.6	41.6	40	0	0
11/15/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	373552	147	18.5	18.3	18.5	17.9	18	-0.5	-2.7
11/15/2023	PANASIAN POWER PLC	PAP.N0000	28455	15	3.2	3.4	3.4	3.2	3.2	0	0
11/15/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	3	1	22.9	23.6	23.6	23.6	22.9	0	0
11/15/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	569	14	23.8	24	24	23.7	23.8	0	0
11/15/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	690810	42	10.6	10.6	10.6	10.4	10.5	-0.1	-0.94
11/15/2023	PGP GLASS CEYLON PLC	GLAS.N0000	16177	23	25	25	25.7	24.7	24.7	-0.3	-1.2
11/15/2023	PMF FINANCE PLC	PMB.N0000	20327	18	4.2	4.2	4.5	3.9	4.1	-0.1	-2.38
11/15/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	745386	184	7.3	7.3	7.3	7	7.2	-0.1	-1.37
11/15/2023	PRINTCARE PLC	CARE.N0000	11	2	48.6	49	49	48.8	48.6	0	0
11/15/2023	R I L PROPERTY PLC	RIL.N0000	4404	10	5.5	5.5	5.5	5.4	5.5	0	0
11/15/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	6970	61	79.6	78.2	79.9	75.4	76.7	-2.9	-3.64
11/15/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	7820	22	6.7	6.8	6.8	6.6	6.6	-0.1	-1.49
11/15/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	26.2	27	27	27	26.2	0	0
11/15/2023	REGNIS (LANKA) PLC	REG.N0000	100	1	44.5	44	44	44	44	-0.5	-1.12
11/15/2023	RENUKA AGRI FOODS PLC	RAL.N0000	277580	61	4.1	4.1	4.2	4.1	4.1	0	0
11/15/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	11822	16	352.75	355	355	350	353.25	0.5	0.14
11/15/2023	RENUKA FOODS PLC	COCO.N0000	1206	6	18	18	18	17.6	17.9	-0.1	-0.56
11/15/2023	RENUKA HOLDINGS PLC	RHL.N0000	3299	6	13.5	13.3	13.5	13.3	13.5	0	0
11/15/2023	RENUKA HOLDINGS PLC	RHL.X0000	6001	6	10.9	11.2	11.2	10.8	11.1	0.2	1.83
11/15/2023	RENUKA HOTELS PLC	RCH.N0000	65	7	80	80.3	80.3	80.2	80	0	0
11/15/2023	RESUS ENERGY PLC	HPWR.N0000	236923	34	14.8	14.7	14.7	14.5	14.6	-0.2	-1.35
11/15/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	27180	29	20.5	20.9	21	20	20.9	0.4	1.95
11/15/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	359	10	514.25	514.25	514.5	510.5	510.5	-3.75	-0.73
11/15/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	367848	93	27.8	28	28	27.8	28	0.2	0.72
11/15/2023	SAMPATH BANK PLC	SAMP.N0000	337149	135	68.7	68.6	69.2	68	68.2	-0.5	-0.73
11/15/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	19	5	149.75	149.75	149.75	143.75	149.75	0	0
11/15/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	167	1	32.7	33.5	33.5	33.5	33.5	0.8	2.45
11/15/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1974	4	11.9	11.8	11.8	11.7	11.8	-0.1	-0.84
11/15/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	3	3	479	422.75	422.75	422.75	479	0	0
11/15/2023	SERENDIB HOTELS PLC	SHOT.X0000	860	4	8.4	8.8	8.8	8.5	8.7	0.3	3.57
11/15/2023	SERENDIB HOTELS PLC	SHOT.N0000	31007	31	12.8	12.8	13	12.5	12.6	-0.2	-1.56
11/15/2023	SEYLAN BANK PLC	SEYB.N0000	275	3	48	47.8	47.8	47	47	-1	-2.08
11/15/2023	SEYLAN BANK PLC	SEYB.X0000	8965	30	35.5	35.3	35.7	34.7	35	-0.5	-1.41
11/15/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	14498	24	14	14.3	14.3	13.8	13.8	-0.2	-1.43
11/15/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	480397	136	9	9.3	9.8	9.1	9.7	0.7	7.78
11/15/2023	SIERRA CABLES PLC	SIRA.N0000	22301	9	11.6	11.3	11.4	11.2	11.4	-0.2	-1.72
11/15/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	3	1	52.4	56.6	56.6	56.6	52.4	0	0
11/15/2023	SINGER (SRI LANKA) PLC	SINS.N0000	61	3	14.6	15.5	15.5	14.6	14.6	0	0
11/15/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	9748	21	13.8	13.8	13.8	13.5	13.5	-0.3	-2.17
11/15/2023	SMB FINANCE PLC	SEMB.N0000	64208	13	0.6	0.7	0.7	0.6	0.6	0	0
11/15/2023	SMB FINANCE PLC	SEMB.X0000	8423	22	0.2	0.2	0.3	0.2	0.2	0	0
11/15/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	764668	148	9.3	9.5	9.5	9	9	-0.3	-3.23
11/15/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2093	8	6.4	6.5	6.6	6.4	6.6	0.2	3.13
11/15/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	15941	46	64	65	66.4	63	63.2	-0.8	-1.25
11/15/2023	SRI LANKA TELECOM PLC	SLTL.N0000	31976	81	99.2	99	99.3	97	98.6	-0.6	-0.6
11/15/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	9112	32	49.9	49	49.9	48.5	49.1	-0.8	-1.6
11/15/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	13254	10	16.1	16.3	16.3	16	16	-0.1	-0.62
11/15/2023	TAL LANKA HOTELS PLC	TAJ.N0000	3052	9	20.1	19.5	21	19.5	19.5	-0.6	-2.99
11/15/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	6037	14	110.75	110.75	111.75	110.75	111.75	1	0.9
11/15/2023	TEEJAY LANKA PLC	TJL.N0000	515766	38	34.6	34.9	35.2	34.8	35	0.4	1.16
11/15/2023	TESS AGRO PLC	TESS.N0000	6767	3	1	1	1.1	1	1	0	0
11/15/2023	TESS AGRO PLC	TESS.X0000	268	2	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
11/15/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	641438	20	26.8	28.8	28.8	26.9	28	1.2	4.48
11/15/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	10	1	18.7	18.7	18.7	18.7	18.7	0	0
11/15/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3238	7	8.9	8.8	8.8	8.6	8.6	-0.3	-3.37
11/15/2023	THE KINGSBURY PLC	SERV.N0000	9740	11	10.9	11	11	10.3	10.5	-0.4	-3.67
11/15/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	12728	26	126.5	126	129	125.25	127	0.5	0.4
11/15/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	27	13	1699.75	1699	1898	1699	1699.75	0	0
11/15/2023	THREE ACRE FARMS PLC	TAFL.N0000	2302	33	231	231	232	230	230.25	-0.75	-0.32
11/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	6921	34	48.5	48.5	49.5	47.5	49.5	1	2.06
11/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	75845	66	37.8	37.5	37.5	37	37.1	-0.7	-1.85
11/15/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	2377	27	44	44	44	40.9	40.9	-3.1	-7.05
11/15/2023	UB FINANCE PLC	UBF.N0000	104512	32	0.9	0.9	0.9	0.7	0.8	-0.1	-11.11
11/15/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	501	7	72.5	72.5	74.5	69.5	69.7	-2.8	-3.86
11/15/2023	UNION ASSURANCE PLC	UAL.N0000	2326	9	40	40.9	40.9	38.6	39.8	-0.2	-0.5
11/15/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	956	6	10.5	10.7	10.7	10.5	10.5	0	0
11/15/2023	VALLIBEL FINANCE PLC	VFIN.N0000	28000	28	34	34.9	34.9	33.1	33.1	-0.9	-2.65
11/15/2023	VALLIBEL ONE PLC	VONE.N0000	220315	76	39.5	39.1	40.2	39	40	0.5	1.27
11/15/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	61463	47	6.9	6.9	6.9	6.8	6.8	-0.1	-1.45
11/15/2023	VIDULLANKA PLC	VLL.X0000	56652	19	5	5	5.2	5	5.1	0.1	2
11/15/2023	VIDULLANKA PLC	VLL.N0000	59302	13	6.8	6.9	6.9	6.8	6.9	0.1	1.47
11/15/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	5763	7	2.7	2.7	2.7	2.6	2.6	-0.1	-3.7
11/15/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	84739	147	78.8	78.8	79.3	77.8	78.2	-0.6	-0.76
11/15/2023	WINDFORCE PLC	WIND.N0000	5692	10	18.6	18.1	18.9	18.1	18.2	-0.4	-2.15

admin

administrator

Leave a Reply Cancel reply

TOP