Colombo stock exchange daily share trading statistics Summary-16th of June

MARKET STATISTICS AS OF JUN 16, 2023, 2:02:02 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/16/2023	ABANS ELECTRICALS PLC	ABAN.N0000	52	4	138.5	137.25	137.25	137	137	-1.5	-1.08
6/16/2023	ABANS FINANCE PLC	AFSL.N0000	106	4	21.5	21.7	21.7	20.5	20.5	-1	-4.65
6/16/2023	ACCESS ENGINEERING PLC	AEL.N0000	3543650	393	15.8	15.7	16.3	15.7	16	0.2	1.27
6/16/2023	ACL CABLES PLC	ACL.N0000	190936	106	75	75	76	73.7	74.5	-0.5	-0.67
6/16/2023	ACL PLASTICS PLC	APLA.N0000	266	16	361.25	368	368	359	359	-2.25	-0.62
6/16/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	200	2	5.9	5.8	5.8	5.8	5.8	-0.1	-1.69
6/16/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	5900	31	29.2	29.5	29.5	29	29	-0.2	-0.68
6/16/2023	AGSTAR PLC	AGST.N0000	361486	128	10.7	10.7	10.9	10.3	10.6	-0.1	-0.93
6/16/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	3716	10	57.5	56.1	56.1	56.1	56.1	-1.4	-2.43
6/16/2023	AITKEN SPENCE PLC	SPEN.N0000	608	11	120	121.75	121.75	119	119.5	-0.5	-0.42
6/16/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	28328	44	66	67	68	65.6	66.3	0.3	0.45
6/16/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	1	1	25.3	31	31	31	31	5.7	22.53
6/16/2023	ALUMEX PLC	ALUM.N0000	417671	80	8.6	8.8	9	8.8	9	0.4	4.65
6/16/2023	AMANA BANK PLC	ABL.N0000	411361	40	2.5	2.5	2.6	2.5	2.5	0	0
6/16/2023	AMBEON CAPITAL PLC	TAP.N0000	845240	255	10.2	10.4	10.8	10.4	10.6	0.4	3.92
6/16/2023	AMBEON HOLDINGS PLC	GREG.N0000	48081	31	36.9	37.1	37.4	36.8	36.8	-0.1	-0.27
6/16/2023	ARPICO INSURANCE PLC	AINS.N0000	500	1	20	20	20	20	20	0	0
6/16/2023	ASIA ASSET FINANCE PLC	AAF.N0000	7564	6	7.9	8	8	8	8	0.1	1.27
6/16/2023	ASIA CAPITAL PLC	ACAP.N0000	3550	3	3.9	3.9	3.9	3.9	3.9	0	0
6/16/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	198841	39	4	4	4.1	3.9	3.9	-0.1	-2.5
6/16/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	11650	19	39.2	39.1	39.8	37.9	39	-0.2	-0.51
6/16/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1082	10	22.5	22.5	22.7	22.5	22.6	0.1	0.44
6/16/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10	1	12	12.1	12.1	12.1	12.1	0.1	0.83
6/16/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	2149	5	7.4	7.7	7.7	7.7	7.7	0.3	4.05
6/16/2023	B P P L HOLDINGS PLC	BPPL.N0000	1000	6	20.1	19.8	19.8	19.3	19.3	-0.8	-3.98
6/16/2023	BAIRAHA FARMS PLC	BFL.N0000	2365	10	130	133	133	130	130	0	0
6/16/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	7428	20	65	65	65	63.3	63.7	-1.3	-2
6/16/2023	BERUWALA RESORTS PLC	BERU.N0000	149419	12	1.3	1.3	1.4	1.3	1.4	0.1	7.69
6/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	6684397	132	0.4	0.4	0.5	0.4	0.5	0.1	25
6/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	200444	23	0.3	0.4	0.4	0.3	0.4	0.1	33.33
6/16/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	52	2	54.8	56.4	56.4	55	55	0.2	0.36
6/16/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	4500	4	46.9	44	46.9	44	46.9	0	0
6/16/2023	BROWN & COMPANY PLC	BRWN.N0000	4390	33	108.25	108.25	108.25	106	107.25	-1	-0.92
6/16/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	14244	10	11.2	11.8	11.8	11	11.8	0.6	5.36
6/16/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2394654	299	5.6	5.7	5.8	5.5	5.6	0	0
6/16/2023	BUKIT DARAH PLC	BUKI.N0000	50	2	394.5	399	399.5	399	399.5	5	1.27
6/16/2023	C I C HOLDINGS PLC	CIC.N0000	224717	101	62.7	62.5	62.5	61.5	62.5	-0.2	-0.32
6/16/2023	C I C HOLDINGS PLC	CIC.X0000	96925	68	51	51	52	49.8	52	1	1.96
6/16/2023	C M HOLDINGS PLC	COLO.N0000	44	7	68.4	69.8	72	69.8	71	2.6	3.8
6/16/2023	C T HOLDINGS PLC	CTHR.N0000	1	1	180	183.5	183.5	183.5	183.5	3.5	1.94
6/16/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	3936	13	22.9	23	23	20.3	21.9	-1	-4.37
6/16/2023	C. W. MACKIE PLC	CWM.N0000	1770	23	92.3	93.5	95	92.1	92.3	0	0
6/16/2023	CAPITAL ALLIANCE PLC	CALT.N0000	443250	100	34.4	34	34.9	33.7	34.4	0	0
6/16/2023	CARGILLS (CEYLON) PLC	CARG.N0000	14	3	255.25	257	257	256.75	256.75	1.5	0.59
6/16/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	55	3	48.5	47.5	48	47.5	48	-0.5	-1.03
6/16/2023	CARSON CUMBERBATCH PLC	CARS.N0000	111	5	280	280	280	275	275	-5	-1.79
6/16/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	55656	63	73	74	75	72.8	73	0	0
6/16/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	38671	30	87.8	87.5	89.3	87.5	89	1.2	1.37
6/16/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1123	14	950	951	951	950	950	0	0
6/16/2023	CEYLINCO INSURANCE PLC	CINS.N0000	8	3	2300	2349.75	2349.75	2250	2349.75	49.75	2.16
6/16/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2	1	1150	1206	1206	1206	1206	56	4.87
6/16/2023	CEYLON COLD STORES PLC	CCS.N0000	640705	61	43.9	43.4	44.4	43.4	44	0.1	0.23
6/16/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	6186	8	93	91.1	93	91.1	91.1	-1.9	-2.04
6/16/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	548	4	67.4	66.3	66.3	66.2	66.2	-1.2	-1.78
6/16/2023	CEYLON HOSPITALS PLC	CHL.X0000	154	3	100	100	105	100	104	4	4
6/16/2023	CEYLON HOSPITALS PLC	CHL.N0000	450001	14	124.75	122.5	129.25	110	129.25	4.5	3.61
6/16/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	3590	8	18	18	18	17.9	18	0	0
6/16/2023	CEYLON INVESTMENT PLC	CINV.N0000	43149	40	33.1	34.2	36	33.1	33.3	0.2	0.6
6/16/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	34304	8	4.4	4.4	4.5	4.4	4.4	0	0
6/16/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	776	24	838.25	840	841	835	839	0.75	0.09
6/16/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	12725	57	89.3	89.8	90	88.7	89.5	0.2	0.22
6/16/2023	CHRISSWORLD PLC	CWL.N0000	2713	13	9	9.1	9.1	9	9	0	0
6/16/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	204.25	200	200	200	200	-4.25	-2.08
6/16/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	664	3	70	70	70	70	70	0	0
6/16/2023	CITRUS LEISURE PLC	REEF.N0000	2402	7	6	6	6	5.7	5.9	-0.1	-1.67
6/16/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2400	14	41.9	42	42	41.6	41.6	-0.3	-0.72
6/16/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1129	3	55	55	55	55	55	0	0
6/16/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	33	1	60.1	60.5	60.5	60.5	60.5	0.4	0.67
6/16/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	112	4	17.5	17.3	18	17.3	18	0.5	2.86
6/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	65460	108	66.3	66	67.8	65	65.4	-0.9	-1.36
6/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	33355	44	53	54	54	52.5	52.9	-0.1	-0.19
6/16/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	7606	10	25.5	25.5	26	24.2	25.9	0.4	1.57
6/16/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	513	2	110.25	100	109.5	100	109.5	-0.75	-0.68
6/16/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	565508	240	24.9	25.5	26.8	25.5	25.9	1	4.02
6/16/2023	DFCC BANK PLC	DFCC.N0000	25405	26	44.9	44.5	45	44.1	44.7	-0.2	-0.45
6/16/2023	DIALOG AXIATA PLC	DIAL.N0000	1322288	52	10.2	10.2	10.3	10	10.1	-0.1	-0.98
6/16/2023	DIALOG FINANCE PLC	CALF.N0000	164	9	62	61	66.7	61	66.7	4.7	7.58
6/16/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	19	4	500	500.25	504.75	500	500	0	0
6/16/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	11	3	1000	1049.75	1049.75	1049.5	1049.5	49.5	4.95
6/16/2023	DIPPED PRODUCTS PLC	DIPD.N0000	53820	79	27.1	27.5	27.9	27	27.4	0.3	1.11
6/16/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	262787	103	22.2	22.2	22.2	21.5	21.9	-0.3	-1.35
6/16/2023	DOLPHIN HOTELS PLC	STAF.N0000	100	1	28.5	29.9	29.9	29.9	29.9	1.4	4.91
6/16/2023	E - CHANNELLING PLC	ECL.N0000	31473	90	15.5	15.2	15.9	14.9	15.5	0	0
6/16/2023	E B CREASY & COMPANY PLC	EBCR.N0000	166	4	18.8	19.4	19.4	19	19	0.2	1.06
6/16/2023	E M L CONSULTANTS PLC	EML.N0000	12707	12	3.8	3.7	3.8	3.7	3.7	-0.1	-2.63
6/16/2023	EAST WEST PROPERTIES PLC	EAST.N0000	14008	6	8.8	8.3	8.9	8.2	8.3	-0.5	-5.68
6/16/2023	EASTERN MERCHANTS PLC	EMER.N0000	71334	42	8.1	8.4	8.5	8	8.2	0.1	1.23
6/16/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	31519	84	11.2	11.4	11.4	11.2	11.3	0.1	0.89
6/16/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	8770	79	74.2	75.4	75.8	74	75.5	1.3	1.75
6/16/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1707458	64	13.6	14.6	13.9	13.6	13.8	0.2	1.47
6/16/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	75483	201	136.75	136	138	135	135.5	-1.25	-0.91
6/16/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	70748	56	34.3	34	34.9	34	34.5	0.2	0.58
6/16/2023	First Capital Treasuries PLC	FCT.N0000	344542	86	26.1	26.7	26.7	25.8	26.1	0	0
6/16/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	65501	107	12.2	12.4	12.4	11.9	12.1	-0.1	-0.82
6/16/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4079	13	79	79	81.9	79	80	1	1.27
6/16/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	181	3	37.5	38.9	38.9	38.9	38.9	1.4	3.73
6/16/2023	HATTON NATIONAL BANK PLC	HNB.N0000	158057	85	137	136	137	135.5	137	0	0
6/16/2023	HATTON NATIONAL BANK PLC	HNB.X0000	196648	52	105.75	104	104	102	102.5	-3.25	-3.07
6/16/2023	HATTON PLANTATIONS PLC	HPL.N0000	105	2	21.4	21.5	21.5	21.4	21.4	0	0
6/16/2023	HAYCARB PLC	HAYC.N0000	71831	84	58	58.4	59.4	57.5	59.4	1.4	2.41
6/16/2023	HAYLEYS FABRIC PLC	MGT.N0000	106445	102	23.9	24	24	23	23.2	-0.7	-2.93
6/16/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1419	14	55.5	57.8	57.8	56.4	56.4	0.9	1.62
6/16/2023	HAYLEYS LEISURE PLC	CONN.N0000	5550	6	21	21	21	20.1	21	0	0
6/16/2023	HAYLEYS PLC	HAYL.N0000	304320	177	73	73	73	71.5	71.7	-1.3	-1.78
6/16/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	99510	45	6.2	6.3	6.3	6.1	6.2	0	0
6/16/2023	HEMAS HOLDINGS PLC	HHL.N0000	5993	52	68.1	67.5	67.9	67	67.8	-0.3	-0.44
6/16/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	23235	8	5	5.2	5.2	5	5	0	0
6/16/2023	HNB ASSURANCE PLC	HASU.N0000	263	9	46.8	46.7	46.7	45.7	45.7	-1.1	-2.35
6/16/2023	HNB FINANCE PLC	HNBF.N0000	19775	22	5	5	5	4.8	4.9	-0.1	-2
6/16/2023	HNB FINANCE PLC	HNBF.X0000	781	3	4.9	5	5	4.8	4.8	-0.1	-2.04
6/16/2023	HORANA PLANTATIONS PLC	HOPL.N0000	390	3	48	46	47	46	47	-1	-2.08
6/16/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10631	13	33.5	33.5	33.7	33	33.1	-0.4	-1.19
6/16/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	855	1	26.5	26.5	26.5	26.5	26.5	0	0
6/16/2023	hSenid Business Solutions PLC	HBS.N0000	11426	22	12.5	12.5	12.5	12.3	12.5	0	0
6/16/2023	HUNAS HOLDINGS PLC	HUNA.N0000	100	1	29	29	29	29	29	0	0
6/16/2023	HVA FOODS PLC	HVA.N0000	9012	9	3.6	3.7	3.7	3.5	3.5	-0.1	-2.78
6/16/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	514162	10	0.3	0.3	0.4	0.3	0.4	0.1	33.33
6/16/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1132	15	26.5	26.2	26.4	25.2	26.3	-0.2	-0.75
6/16/2023	JAT HOLDINGS PLC	JAT.N0000	123868	60	15.1	15.1	15.3	14.9	15	-0.1	-0.66
6/16/2023	JETWING SYMPHONY PLC	JETS.N0000	12250	8	6.5	6.7	6.7	6.6	6.6	0.1	1.54
6/16/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2540830	97	140.5	140.75	142	140.75	141.5	1	0.71
6/16/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	1058	10	18	18	18	17	17.5	-0.5	-2.78
6/16/2023	JOHN KEELLS PLC	JKL.N0000	1	1	67.8	67.5	67.5	67.5	67.5	-0.3	-0.44
6/16/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	22355	178	16.2	16.4	17	16.2	16.9	0.7	4.32
6/16/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	199	2	7.8	8.1	8.1	8.1	8.1	0.3	3.85
6/16/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	315	5	113	113	113	113	113	0	0
6/16/2023	KELANI CABLES PLC	KCAB.N0000	11	3	270	275	275	274	274	4	1.48
6/16/2023	KELANI TYRES PLC	TYRE.N0000	1	1	58.7	57.5	57.5	57.5	57.5	-1.2	-2.04
6/16/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	4060	15	70.4	70.8	70.9	70.4	70.9	0.5	0.71
6/16/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	45635	39	6.1	6.1	6.2	6	6.1	0	0
6/16/2023	L O L C HOLDINGS PLC	LOLC.N0000	7556	82	359.75	356	370	353	362.75	3	0.83
6/16/2023	L V L ENERGY FUND PLC	LVEF.N0000	39748	14	5.9	5.8	5.8	5.8	5.8	-0.1	-1.69
6/16/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	27301	27	15	15.2	15.3	15	15.2	0.2	1.33
6/16/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	43	6	720	724	724	720.25	720.25	0.25	0.03
6/16/2023	LANKA CERAMIC PLC	CERA.N0000	27	1	95	95	95	95	95	0	0
6/16/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	101783	23	2.1	2.1	2.2	2.1	2.2	0.1	4.76
6/16/2023	LANKA IOC PLC	LIOC.N0000	91993	181	130.75	132.5	132.5	128	130	-0.75	-0.57
6/16/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	5023	15	141	139.5	139.5	135	135	-6	-4.26
6/16/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	3201	5	11.7	11.9	11.9	11.7	11.9	0.2	1.71
6/16/2023	LANKA TILES PLC	TILE.N0000	17526	32	43.8	43.6	43.9	43	43.6	-0.2	-0.46
6/16/2023	LANKA VENTURES PLC	LVEN.N0000	985	1	35	35	35	35	35	0	0
6/16/2023	LANKA WALLTILE PLC	LWL.N0000	17263	44	46	46.5	47.8	45.8	46.3	0.3	0.65
6/16/2023	LANKEM CEYLON PLC	LCEY.N0000	1	1	69.5	69.8	69.8	69.8	69.8	0.3	0.43
6/16/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	251491	28	23.6	24	24.1	23.5	23.9	0.3	1.27
6/16/2023	LAUGFS GAS PLC	LGL.N0000	5860	8	22.5	23.4	23.4	22.3	23	0.5	2.22
6/16/2023	LAUGFS GAS PLC	LGL.X0000	4408	7	17.5	16.3	17.8	16.3	17.7	0.2	1.14
6/16/2023	LAUGFS POWER PLC	LPL.X0000	300	1	6	5.9	5.9	5.9	5.9	-0.1	-1.67
6/16/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2330	6	13.3	13.5	13.5	13.2	13.4	0.1	0.75
6/16/2023	LB FINANCE PLC	LFIN.N0000	68081	79	57	56.9	58	56.9	57.9	0.9	1.58
6/16/2023	LEE HEDGES PLC	SHAW.N0000	349	2	75	82.9	82.9	80	80	5	6.67
6/16/2023	LION BREWERY (CEYLON) PLC	LION.N0000	9	2	700	690	700	690	700	0	0
6/16/2023	LOLC FINANCE PLC	LOFC.N0000	3768808	487	5.8	5.8	5.8	5.5	5.7	-0.1	-1.72
6/16/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	22413	24	6.1	6.1	6.1	5.9	6	-0.1	-1.64
6/16/2023	LUMINEX PLC	LUMX.N0000	3633	10	7	6.9	7	6.8	7	0	0
6/16/2023	MACKWOODS ENERGY PLC	MEL.N0000	500	3	2	2	2	2	2	0	0
6/16/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1500	3	10.2	10.4	10.4	10.3	10.3	0.1	0.98
6/16/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	20	3	35	35	35	35	35	0	0
6/16/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	205	3	13	12.7	12.7	12.6	12.6	-0.4	-3.08
6/16/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	576	8	68.5	61	67.9	61	63.2	-5.3	-7.74
6/16/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2000	3	37.3	37.5	37.5	37.4	37.4	0.1	0.27
6/16/2023	MARAWILA RESORTS PLC	MARA.N0000	64968	16	2	2.1	2.1	2	2	0	0
6/16/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1255	7	34	33.4	33.8	33.3	33.8	-0.2	-0.59
6/16/2023	MELSTACORP PLC	MELS.N0000	195339	85	56.3	56.9	57.2	56	56.5	0.2	0.36
6/16/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	12	3	178.75	180	199	180	189	10.25	5.73
6/16/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	336528	36	3.4	3.3	3.4	3.3	3.4	0	0
6/16/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1200	3	3	2.9	3	2.8	3	0	0
6/16/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	45	2	1	1	1.1	1	1.1	0.1	10
6/16/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1000	7	360	359.5	359.5	359.25	359.25	-0.75	-0.21
6/16/2023	NATION LANKA FINANCE PLC	CSF.N0000	43365	18	0.5	0.5	0.6	0.5	0.5	0	0
6/16/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	14031	66	49.2	49	50	48.6	49.7	0.5	1.02
6/16/2023	NATIONS TRUST BANK PLC	NTB.N0000	11930	21	69	67.7	68.7	67.7	68.5	-0.5	-0.72
6/16/2023	ODEL PLC	ODEL.N0000	10	1	15.8	15.8	15.8	15.8	15.8	0	0
6/16/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	696	5	25.4	25	25.1	25	25.1	-0.3	-1.18
6/16/2023	ORIENT FINANCE PLC	BFN.N0000	760	6	7.1	6.7	6.9	6.5	6.9	-0.2	-2.82
6/16/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	13011	9	14.5	14.6	14.6	14.5	14.5	0	0
6/16/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2167	7	44.4	45	45	44.4	44.8	0.4	0.9
6/16/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	44851	46	12.6	12.5	12.8	12.3	12.5	-0.1	-0.79
6/16/2023	PANASIAN POWER PLC	PAP.N0000	26261	16	3.1	3.1	3.2	3.1	3.2	0.1	3.23
6/16/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1728	24	25	25	25	25	25	0	0
6/16/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	14878	28	20.8	21.7	21.9	20.6	20.6	-0.2	-0.96
6/16/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	290563	38	8.1	8.1	8.1	7.9	8	-0.1	-1.23
6/16/2023	PGP GLASS CEYLON PLC	GLAS.N0000	2122670	320	21	20.8	22.3	20.8	22.1	1.1	5.24
6/16/2023	PMF FINANCE PLC	PMB.N0000	7692	20	4.5	4.4	4.4	4.2	4.4	-0.1	-2.22
6/16/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	79140	46	7.4	7.4	7.5	7.4	7.4	0	0
6/16/2023	PRINTCARE PLC	CARE.N0000	636	4	45.7	45.1	45.7	45.1	45.7	0	0
6/16/2023	R I L PROPERTY PLC	RIL.N0000	89380	39	5.2	5.2	5.3	5.1	5.2	0	0
6/16/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	7517	70	42.3	43	44.6	39	40.9	-1.4	-3.31
6/16/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	18000	9	7.2	7.1	7.4	7.1	7.4	0.2	2.78
6/16/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	28.1	27.9	27.9	27.9	27.9	-0.2	-0.71
6/16/2023	REGNIS (LANKA) PLC	REG.N0000	6697	18	43	43	45	43	45	2	4.65
6/16/2023	RENUKA AGRI FOODS PLC	RAL.N0000	60100	26	4.9	4.8	4.9	4.8	4.9	0	0
6/16/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	2689	22	327	330.25	337.75	323	337.75	10.75	3.29
6/16/2023	RENUKA FOODS PLC	COCO.X0000	1	1	15.3	16.3	16.3	16.3	16.3	1	6.54
6/16/2023	RENUKA FOODS PLC	COCO.N0000	1665	6	20.7	19.1	19.2	19.1	19.2	-1.5	-7.25
6/16/2023	RENUKA HOLDINGS PLC	RHL.N0000	5181	3	13.2	12.6	12.6	12.6	12.6	-0.6	-4.55
6/16/2023	RENUKA HOTELS PLC	RCH.N0000	1000	2	71	73.8	73.9	73.8	73.9	2.9	4.08
6/16/2023	RESUS ENERGY PLC	HPWR.N0000	12117	12	12	12.1	12.4	12.1	12.4	0.4	3.33
6/16/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	27967	31	19.5	19.1	19.5	18.7	19.5	0	0
6/16/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1	1	524.75	526	526	526	526	1.25	0.24
6/16/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	107562	122	28.2	28.1	28.5	27.5	28.2	0	0
6/16/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	100	3	22.1	23	23	23	23	0.9	4.07
6/16/2023	SAMPATH BANK PLC	SAMP.N0000	4459176	706	54.9	55	56.2	54	56	1.1	2
6/16/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	5	1	210	195.25	195.25	195.25	195.25	-14.75	-7.02
6/16/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	4690	10	25.5	25.7	26	25.5	25.5	0	0
6/16/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1604	8	11	10.9	11.5	10.9	11.4	0.4	3.64
6/16/2023	SERENDIB HOTELS PLC	SHOT.X0000	3003	5	6.5	6.8	6.9	6.7	6.7	0.2	3.08
6/16/2023	SEYLAN BANK PLC	SEYB.X0000	41777	27	24	23.5	23.5	23	23	-1	-4.17
6/16/2023	SEYLAN BANK PLC	SEYB.N0000	1657	4	33.4	33.8	33.8	33.3	33.5	0.1	0.3
6/16/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1340	5	12.7	12.3	12.3	12.1	12.2	-0.5	-3.94
6/16/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	18546	19	6.2	6.3	6.3	6	6.2	0	0
6/16/2023	SIERRA CABLES PLC	SIRA.N0000	6242	21	11.2	10.6	11.3	10.6	11.1	-0.1	-0.89
6/16/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1727	12	14.4	14.2	14.2	13.7	13.7	-0.7	-4.86
6/16/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	87688	17	12	12.3	12.6	12.3	12.3	0.3	2.5
6/16/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	289	5	36	35.9	35.9	32.1	32.1	-3.9	-10.83
6/16/2023	SINGHE HOSPITALS PLC	SINH.N0000	541	7	2.5	2.6	2.6	2.4	2.4	-0.1	-4
6/16/2023	SMB FINANCE PLC	SEMB.N0000	44261	7	0.7	0.6	0.7	0.6	0.7	0	0
6/16/2023	SMB FINANCE PLC	SEMB.X0000	41315	14	0.3	0.2	0.3	0.2	0.3	0	0
6/16/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1299897	229	9.2	9.3	9.5	9.2	9.2	0	0
6/16/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2010	3	7.5	7.5	7.6	7.5	7.6	0.1	1.33
6/16/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	43550	97	74.5	75.9	75.9	73	74.8	0.3	0.4
6/16/2023	SRI LANKA TELECOM PLC	SLTL.N0000	374363	476	88	91.2	93.4	87.8	90.9	2.9	3.3
6/16/2023	STANDARD CAPITAL PLC	SING.N0000	1	1	36.9	37	37	37	37	0.1	0.27
6/16/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	31734	25	42.9	43	43	42.6	42.6	-0.3	-0.7
6/16/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	48855	30	14.5	14.5	14.9	14.4	14.9	0.4	2.76
6/16/2023	TAL LANKA HOTELS PLC	TAJ.N0000	200	1	15.5	15.5	15.5	15.5	15.5	0	0
6/16/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	5943	24	94.6	93.5	94.7	92	94	-0.6	-0.63
6/16/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	739	13	39	39.8	39.8	39	39	0	0
6/16/2023	TEEJAY LANKA PLC	TJL.N0000	2640	13	29.9	30.6	30.7	29.6	29.6	-0.3	-1
6/16/2023	TESS AGRO PLC	TESS.N0000	29994	17	1	1.1	1.1	1	1.1	0.1	10
6/16/2023	TESS AGRO PLC	TESS.X0000	55550	1	0.8	0.7	0.7	0.7	0.7	-0.1	-12.5
6/16/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	25	2	27.8	27.7	27.8	27.7	27.8	0	0
6/16/2023	THE AUTODROME PLC	AUTO.N0000	8	1	109	109.25	109.25	109.25	109.25	0.25	0.23
6/16/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	32618	25	24.5	24.5	25	24.3	25	0.5	2.04
6/16/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	67068	5	20.4	19.6	19.6	19.5	19.6	-0.8	-3.92
6/16/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10	1	7.1	7.1	7.1	7.1	7.1	0	0
6/16/2023	THE KINGSBURY PLC	SERV.N0000	3200	4	9.5	9.1	9.4	9.1	9.2	-0.3	-3.16
6/16/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2865	14	107.5	110	114.5	107.5	110.75	3.25	3.02
6/16/2023	THREE ACRE FARMS PLC	TAFL.N0000	25023	5	137.75	136.75	136.75	135	135	-2.75	-2
6/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	242	6	41.2	41.1	41.5	41.1	41.5	0.3	0.73
6/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	49291	50	45	45.5	45.7	44	44.9	-0.1	-0.22
6/16/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	6	3	65.1	67.4	67.8	67.4	67.8	2.7	4.15
6/16/2023	UNION ASSURANCE PLC	UAL.N0000	511	3	31.7	30.5	30.5	30.5	30.5	-1.2	-3.79
6/16/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	203886	46	9.7	9.7	9.8	9.5	9.6	-0.1	-1.03
6/16/2023	UNISYST ENGINEERING PLC	ALUF.N0000	12850	9	5.4	5.3	5.6	5.3	5.5	0.1	1.85
6/16/2023	UNITED MOTORS LANKA PLC	UML.N0000	3200	7	53.4	53	53	52.7	52.7	-0.7	-1.31
6/16/2023	VALLIBEL FINANCE PLC	VFIN.N0000	147466	32	32.9	33	33.9	33	33.4	0.5	1.52
6/16/2023	VALLIBEL ONE PLC	VONE.N0000	236813	204	39.3	39.3	39.5	37.5	38.5	-0.8	-2.04
6/16/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	15428	27	6.7	6.8	6.8	6.7	6.7	0	0
6/16/2023	VIDULLANKA PLC	VLL.X0000	281	7	4.5	4.7	4.7	4.5	4.5	0	0
6/16/2023	VIDULLANKA PLC	VLL.N0000	242	4	5.6	5.7	5.7	5.7	5.7	0.1	1.79
6/16/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	53286	13	2.6	2.7	2.8	2.6	2.6	0	0
6/16/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	15624	85	72.5	72.2	73.7	71.1	72.9	0.4	0.55
6/16/2023	WINDFORCE PLC	WIND.N0000	3421	17	16.6	16.8	16.8	16.6	16.7	0.1	0.6

admin

administrator

Leave a Reply Cancel reply

TOP