Colombo stock exchange daily share trading statistics Summary-16th of November 2023

November 16, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 16, 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 (%)
11/16/2023	ABANS ELECTRICALS PLC	ABAN.N0000	27	6	153	155	155	148.25	153	0	0
11/16/2023	ACCESS ENGINEERING PLC	AEL.N0000	16431	15	17.9	17.8	17.9	17.7	17.8	-0.1	-0.56
11/16/2023	ACL CABLES PLC	ACL.N0000	9865	19	71.4	71.1	73	71.1	71.5	0.1	0.14
11/16/2023	ACL PLASTICS PLC	APLA.N0000	8	3	379.75	367	392	367	379.75	0	0
11/16/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5700	11	5.6	5.7	5.7	5.5	5.5	-0.1	-1.79
11/16/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	22561	41	29.3	28.9	29.6	28	28.2	-1.1	-3.75
11/16/2023	Agarapatana Plantations PLC	AGPL.N0000	46633	43	8	8	8.2	7.9	7.9	-0.1	-1.25
11/16/2023	AGSTAR PLC	AGST.N0000	529683	79	8.9	8.9	8.9	8.8	8.8	-0.1	-1.12
11/16/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	11500	17	65.1	65.5	65.5	64	64.6	-0.5	-0.77
11/16/2023	AITKEN SPENCE PLC	SPEN.N0000	2217	20	120	126	126	119	119.25	-0.75	-0.63
11/16/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	12635	20	80	80	80.9	78	78	-2	-2.5
11/16/2023	ALUMEX PLC	ALUM.N0000	52159	26	8.9	8.8	9	8.6	8.7	-0.2	-2.25
11/16/2023	AMANA BANK PLC	ABL.N0000	312984	30	2.3	2.3	2.4	2.3	2.3	0	0
11/16/2023	AMANA TAKAFUL PLC	ATL.N0000	1021	8	11.4	11.8	11.9	11.2	11.2	-0.2	-1.75
11/16/2023	AMBEON CAPITAL PLC	TAP.N0000	459	5	7.5	7.5	7.6	7.5	7.5	0	0
11/16/2023	AMBEON HOLDINGS PLC	GREG.N0000	1815	8	35.8	33.6	35.4	33.5	35.4	-0.4	-1.12
11/16/2023	ARPICO INSURANCE PLC	AINS.N0000	1000	1	22.8	23	23	23	23	0.2	0.88
11/16/2023	ASIA ASSET FINANCE PLC	AAF.N0000	100	1	12.5	13.3	13.3	13.3	13.3	0.8	6.4
11/16/2023	ASIA CAPITAL PLC	ACAP.N0000	14601	8	3.7	3.6	3.6	3.5	3.6	-0.1	-2.7
11/16/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	14792	23	4.3	4.2	4.3	4.1	4.1	-0.2	-4.65
11/16/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	26570	15	57.2	59.9	59.9	57	57.6	0.4	0.7
11/16/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1000	2	26	25.5	25.5	25.5	25.5	-0.5	-1.92
11/16/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	7564	8	13	12.8	12.8	12.8	12.8	-0.2	-1.54
11/16/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	9601	5	11.8	11.8	11.9	11.8	11.9	0.1	0.85
11/16/2023	B P P L HOLDINGS PLC	BPPL.N0000	505278	6	20	20	20	20	20	0	0
11/16/2023	BAIRAHA FARMS PLC	BFL.N0000	100988	24	186	189	189	182.75	183	-3	-1.61
11/16/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4198	17	54.5	54.2	55	53	53.1	-1.4	-2.57
11/16/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	5251	6	12.1	11.9	12.5	11.9	11.9	-0.2	-1.65
11/16/2023	BERUWALA RESORTS PLC	BERU.N0000	140429	13	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
11/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	2641	5	0.4	0.4	0.4	0.4	0.4	0	0
11/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	35601	4	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
11/16/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	201	6	50.7	50.5	50.5	49	49.1	-1.6	-3.16
11/16/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3704	6	38	38	38	37.9	37.9	-0.1	-0.26
11/16/2023	BROWN & COMPANY PLC	BRWN.N0000	4248	53	108	108	108	105.5	106.25	-1.75	-1.62
11/16/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1280	4	13.5	13	13.5	13	13.5	0	0
11/16/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2192853	135	5	5.1	5.1	5	5	0	0
11/16/2023	C I C HOLDINGS PLC	CIC.N0000	42422	24	68	68	68	67	67.1	-0.9	-1.32
11/16/2023	C I C HOLDINGS PLC	CIC.X0000	15990	25	51.1	50.1	51.9	49.9	50	-1.1	-2.15
11/16/2023	C M HOLDINGS PLC	COLO.N0000	10102	58	84.9	84.9	84.9	80	82.9	-2	-2.36
11/16/2023	C T HOLDINGS PLC	CTHR.N0000	11766	7	269.5	260.25	265	260.25	265	-4.5	-1.67
11/16/2023	C. W. MACKIE PLC	CWM.N0000	100	8	86.8	86.8	86.8	86.1	86.2	-0.6	-0.69
11/16/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1614749	1107	68.4	69.7	70	64.9	66.2	-2.2	-3.22
11/16/2023	CARGILLS (CEYLON) PLC	CARG.N0000	80	2	379.25	375	375	375	379.25	0	0
11/16/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	354	4	53.5	53.5	53.5	51.7	52.7	-0.8	-1.5
11/16/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	249.75	249.75	249.75	249.75	249.75	0	0
11/16/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	15180	29	109.75	109.25	109.5	107	107.25	-2.5	-2.28
11/16/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2240	12	91.1	91	91	90.5	90.5	-0.6	-0.66
11/16/2023	CEYLINCO INSURANCE PLC	CINS.N0000	157	5	2400	2315	2450	2315	2450	50	2.08
11/16/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2	1	1450	1215.5	1215.5	1215.5	1450	0	0
11/16/2023	CEYLON COLD STORES PLC	CCS.N0000	13131	36	42.6	44	44	42	42	-0.6	-1.41
11/16/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	404616	227	180	181.5	181.5	171	171.5	-8.5	-4.72
11/16/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	6060	15	95	94.5	94.5	83.1	87.2	-7.8	-8.21
11/16/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	15702	22	20	20.1	20.1	19.2	19.6	-0.4	-2
11/16/2023	CEYLON INVESTMENT PLC	CINV.N0000	3401	28	49.4	50.7	51.9	48	48	-1.4	-2.83
11/16/2023	CEYLON PRINTERS PLC	CPRT.N0000	430	18	83.9	83.2	85.1	82.8	85	1.1	1.31
11/16/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	6831	7	4.4	4.4	4.4	4.3	4.4	0	0
11/16/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	317	13	985	985	999	985	990.75	5.75	0.58
11/16/2023	CHEMANEX PLC	CHMX.N0000	5007	4	72.1	79	79	76	76	3.9	5.41
11/16/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	5779	51	87.9	87	88.8	87	88.5	0.6	0.68
11/16/2023	CHRISSWORLD PLC	CWL.N0000	1230	4	9.4	9.3	9.5	9.3	9.5	0.1	1.06
11/16/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6760	11	84.3	84	84.4	84	84.1	-0.2	-0.24
11/16/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	190	5	190	198.75	205	198.75	204.5	14.5	7.63
11/16/2023	CITRUS LEISURE PLC	REEF.N0000	1901	6	6.1	6.2	6.2	5.9	6.2	0.1	1.64
11/16/2023	Co-operative Insurance Company PLC	COOP.N0000	144562	38	2.6	2.7	2.7	2.5	2.6	0	0
11/16/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1000	7	50	49	49	48	48	-2	-4
11/16/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2	1	57.9	58.5	58.5	58.5	57.9	0	0
11/16/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	75	4	100	98.2	98.2	98	100	0	0
11/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3501	15	74.9	74	74.9	73.6	74	-0.9	-1.2
11/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	97817	108	84.9	84.5	85.9	82.5	84.5	-0.4	-0.47
11/16/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	11281	20	31.5	32	32	31	31.1	-0.4	-1.27
11/16/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	500	1	23.2	22.5	22.5	22.5	22.5	-0.7	-3.02
11/16/2023	DFCC BANK PLC	DFCC.N0000	23764	56	80.7	82.3	82.3	80	80.2	-0.5	-0.62
11/16/2023	DIALOG AXIATA PLC	DIAL.N0000	49701	40	9.1	9.1	9.3	9.1	9.3	0.2	2.2
11/16/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	11	3	580	573	573	573	580	0	0
11/16/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	9	4	1000	994	1000	994	1000	0	0
11/16/2023	DIPPED PRODUCTS PLC	DIPD.N0000	78185	89	28.5	28.1	28.9	28	28.1	-0.4	-1.4
11/16/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1293824	222	26.4	26.4	26.4	24.9	25	-1.4	-5.3
11/16/2023	E - CHANNELLING PLC	ECL.N0000	18648	21	15.3	15.5	15.8	15.3	15.5	0.2	1.31
11/16/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1806	4	23.5	23.2	23.8	23	23.2	-0.3	-1.28
11/16/2023	E M L CONSULTANTS PLC	EML.N0000	266698	53	3.6	3.5	3.6	3.3	3.5	-0.1	-2.78
11/16/2023	EAST WEST PROPERTIES PLC	EAST.N0000	210753	23	7.9	7.6	7.7	7.4	7.7	-0.2	-2.53
11/16/2023	EASTERN MERCHANTS PLC	EMER.N0000	177	4	7.6	7.6	7.7	7.4	7.6	0	0
11/16/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	12909	23	10.4	10.5	10.5	10.3	10.4	0	0
11/16/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1478	10	84.4	88	88	86	86	1.6	1.9
11/16/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	225430	137	13.1	13.2	13.2	12.9	13	-0.1	-0.76
11/16/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	439032	120	130.25	130.25	133.5	130	132	1.75	1.34
11/16/2023	EXTERMINATORS PLC	EXT.N0000	120	3	8	8	8.2	8	8.1	0.1	1.25
11/16/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	567827	424	34.6	36	36.2	33	34.1	-0.5	-1.45
11/16/2023	First Capital Treasuries PLC	FCT.N0000	399695	322	28.9	30.2	30.4	27.9	28.3	-0.6	-2.08
11/16/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	43694	25	16	16.3	16.3	15.7	16.2	0.2	1.25
11/16/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	41580	35	30.6	31.3	31.3	28.9	29.2	-1.4	-4.58
11/16/2023	GESTETNER OF CEYLON PLC	GEST.N0000	520	8	105.75	109.5	110	109.5	110	4.25	4.02
11/16/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	533	5	31.7	31.4	33.2	31.4	32	0.3	0.95
11/16/2023	HATTON NATIONAL BANK PLC	HNB.N0000	53398	34	170	169.75	169.75	168	168	-2	-1.18
11/16/2023	HATTON NATIONAL BANK PLC	HNB.X0000	22381	40	142	142	142	139	140	-2	-1.41
11/16/2023	HATTON PLANTATIONS PLC	HPL.N0000	252	5	27	26.5	27.8	26.2	26.2	-0.8	-2.96
11/16/2023	HAYCARB PLC	HAYC.N0000	26684	52	65.3	65.7	65.7	64.1	64.1	-1.2	-1.84
11/16/2023	HAYLEYS FABRIC PLC	MGT.N0000	230589	36	41.7	42	43	41.5	41.8	0.1	0.24
11/16/2023	HAYLEYS FIBRE PLC	HEXP.N0000	985	15	53.1	53	54.9	52.9	52.9	-0.2	-0.38
11/16/2023	HAYLEYS LEISURE PLC	CONN.N0000	495421	54	22	22	22	20	21	-1	-4.55
11/16/2023	HAYLEYS PLC	HAYL.N0000	305443	330	76.9	77	77	74.5	75.5	-1.4	-1.82
11/16/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	1652532	158	5.8	5.8	5.8	5.6	5.7	-0.1	-1.72
11/16/2023	HEMAS HOLDINGS PLC	HHL.N0000	11649	16	71.2	72.8	72.8	71.1	71.4	0.2	0.28
11/16/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	30000	33	4.9	4.9	4.9	4.7	4.9	0	0
11/16/2023	HNB ASSURANCE PLC	HASU.N0000	1299	11	52.9	51.3	54.3	51.3	52.5	-0.4	-0.76
11/16/2023	HNB FINANCE PLC	HNBF.X0000	101	3	5.1	4.8	5.1	4.8	5.1	0	0
11/16/2023	HNB FINANCE PLC	HNBF.N0000	376	3	5.3	5.2	5.4	5.2	5.2	-0.1	-1.89
11/16/2023	HORANA PLANTATIONS PLC	HOPL.N0000	211	4	41.6	40.2	41	40.1	41	-0.6	-1.44
11/16/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	13908	37	42.4	43.4	46	41	45.9	3.5	8.25
11/16/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1194	4	33.8	33	33	32.6	32.6	-1.2	-3.55
11/16/2023	hSenid Business Solutions PLC	HBS.N0000	88802	26	12.5	12.5	12.6	12.3	12.5	0	0
11/16/2023	HUNAS HOLDINGS PLC	HUNA.N0000	4503	10	26.7	26.5	26.5	25.8	26.5	-0.2	-0.75
11/16/2023	HUNTER & COMPANY PLC	HUNT.N0000	1005	2	720	652	652	651	651	-69	-9.58
11/16/2023	HVA FOODS PLC	HVA.N0000	3740	5	4	4	4	3.9	4	0	0
11/16/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	664855	13	0.2	0.2	0.3	0.2	0.3	0.1	50
11/16/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	8725	10	42.7	43.4	43.4	41	41.8	-0.9	-2.11
11/16/2023	JAT HOLDINGS PLC	JAT.N0000	30842	43	15.6	15.5	15.5	15	15.3	-0.3	-1.92
11/16/2023	JETWING SYMPHONY PLC	JETS.N0000	455818	135	9	9.3	9.3	8	8.3	-0.7	-7.78
11/16/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	316012	135	192	191.25	191.25	189.25	189.75	-2.25	-1.17
11/16/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	12825	20	19.5	19.5	19.5	18.9	19.1	-0.4	-2.05
11/16/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1066	11	17	16.9	17	16.9	16.9	-0.1	-0.59
11/16/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	66	3	7.8	8	8	7.7	7.8	0	0
11/16/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	11	1	161.75	163	163	163	161.75	0	0
11/16/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	705	9	119.75	117.25	117.25	116.75	117	-2.75	-2.3
11/16/2023	KELANI CABLES PLC	KCAB.N0000	3543	34	259.75	257.75	266	253.75	255.25	-4.5	-1.73
11/16/2023	KELANI TYRES PLC	TYRE.N0000	3258	7	62.8	63	63	62.9	62.9	0.1	0.16
11/16/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	628	10	75.4	74.9	75	74.5	75	-0.4	-0.53
11/16/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	136	5	24	22.1	22.2	22.1	22.1	-1.9	-7.92
11/16/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	28835	35	5.9	5.9	6.2	5.9	6	0.1	1.69
11/16/2023	L O L C HOLDINGS PLC	LOLC.N0000	21460	51	372.75	380	380	372	375	2.25	0.6
11/16/2023	L V L ENERGY FUND PLC	LVEF.N0000	97089	5	5.9	5.7	5.9	5.7	5.9	0	0
11/16/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	132	5	155.25	165	167.25	165	166	10.75	6.92
11/16/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	16786	35	18	17.4	17.4	17	17.2	-0.8	-4.44
11/16/2023	LANKA CERAMIC PLC	CERA.N0000	32	2	98	103.75	105	103.75	98	0	0
11/16/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	64278	19	2	2.1	2.1	1.9	2	0	0
11/16/2023	LANKA IOC PLC	LIOC.N0000	99864	108	106	107.75	107.75	104	104.75	-1.25	-1.18
11/16/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	76608	273	212.5	214	214.5	207.5	209.25	-3.25	-1.53
11/16/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10370	15	11.1	11	11	10.7	10.7	-0.4	-3.6
11/16/2023	LANKA TILES PLC	TILE.N0000	3147	22	45.7	45.7	45.7	44.5	44.6	-1.1	-2.41
11/16/2023	LANKA VENTURES PLC	LVEN.N0000	1	1	35	38	38	38	35	0	0
11/16/2023	LANKA WALLTILE PLC	LWL.N0000	11858	36	45.7	47	47	45.2	45.3	-0.4	-0.88
11/16/2023	LANKEM CEYLON PLC	LCEY.N0000	1639	18	63.8	65	65	63	63.1	-0.7	-1.1
11/16/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	26465	20	20.2	20.5	20.5	20	20	-0.2	-0.99
11/16/2023	LAUGFS GAS PLC	LGL.N0000	10113	14	36.7	36.1	37.4	36	37.1	0.4	1.09
11/16/2023	LAUGFS GAS PLC	LGL.X0000	5672	14	24	24	24	23	23.9	-0.1	-0.42
11/16/2023	LAUGFS POWER PLC	LPL.X0000	99	1	7.5	7.4	7.4	7.4	7.5	0	0
11/16/2023	LAUGFS POWER PLC	LPL.N0000	6071	18	8.2	8	8.3	7.9	8.2	0	0
11/16/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1	1	14.1	14	14	14	14.1	0	0
11/16/2023	LB FINANCE PLC	LFIN.N0000	22648	27	62.9	63	63	62	62.2	-0.7	-1.11
11/16/2023	LEE HEDGES PLC	SHAW.N0000	107	6	77.4	77.9	77.9	75.5	75.5	-1.9	-2.45
11/16/2023	LION BREWERY (CEYLON) PLC	LION.N0000	708	14	905	929.75	940	929.75	938.75	33.75	3.73
11/16/2023	LOLC FINANCE PLC	LOFC.N0000	1302549	147	4.8	4.7	4.8	4.6	4.7	-0.1	-2.08
11/16/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	5366	8	5.8	5.9	6.1	5.9	6	0.2	3.45
11/16/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	39000	55	8.7	8.6	8.7	8.2	8.6	-0.1	-1.15
11/16/2023	LUMINEX PLC	LUMX.N0000	13744	10	6.9	6.8	6.9	6.7	6.9	0	0
11/16/2023	MACKWOODS ENERGY PLC	MEL.N0000	38092	6	1.9	1.9	1.9	1.9	1.9	0	0
11/16/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4051	12	27	26.1	26.1	26	26.1	-0.9	-3.33
11/16/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	130	5	12.9	12.6	12.7	12.6	12.6	-0.3	-2.33
11/16/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	16022	16	62	55.6	60	55.6	60	-2	-3.23
11/16/2023	MARAWILA RESORTS PLC	MARA.N0000	101600	4	2.8	2.7	2.8	2.6	2.8	0	0
11/16/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	28800	10	32.5	32	32.8	31.3	32.3	-0.2	-0.62
11/16/2023	MELSTACORP PLC	MELS.N0000	72090	59	78	78	79.8	76.1	77.8	-0.2	-0.26
11/16/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	193	11	185	170	170	170	170	-15	-8.11
11/16/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	7552	19	5.1	5.2	5.2	4.9	4.9	-0.2	-3.92
11/16/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5	1	3.4	3.3	3.3	3.3	3.4	0	0
11/16/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	862241	14	1.1	1.1	1.1	1	1.1	0	0
11/16/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4683	27	8.6	8.6	8.8	8	8.2	-0.4	-4.65
11/16/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	698	15	343	341	359.75	340	340.25	-2.75	-0.8
11/16/2023	NATION LANKA FINANCE PLC	CSF.N0000	439884	12	0.4	0.3	0.4	0.3	0.3	-0.1	-25
11/16/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	150050	86	67	66.8	66.8	66.2	66.5	-0.5	-0.75
11/16/2023	NATIONS TRUST BANK PLC	NTB.N0000	64809	50	104.75	104	104	102	102	-2.75	-2.63
11/16/2023	NATIONS TRUST BANK PLC	NTB.X0000	25	2	102.5	100.25	100.25	100.25	102.5	0	0
11/16/2023	ODEL PLC	ODEL.N0000	205	2	14.2	14.2	14.9	14.2	14.2	0	0
11/16/2023	ORIENT FINANCE PLC	BFN.N0000	5675	11	9	9	9	8.3	8.7	-0.3	-3.33
11/16/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	49917	19	15.5	15.3	16	15.3	15.4	-0.1	-0.65
11/16/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2000	4	40	40	40	40	40	0	0
11/16/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	456680	113	18	18	18	17.5	17.6	-0.4	-2.22
11/16/2023	PANASIAN POWER PLC	PAP.N0000	2520	7	3.2	3.2	3.4	3.2	3.4	0.2	6.25
11/16/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1	1	22.9	23.6	23.6	23.6	22.9	0	0
11/16/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	11815	37	23.8	23.7	23.7	23.5	23.5	-0.3	-1.26
11/16/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	2593776	60	10.5	10.7	10.7	10.4	10.5	0	0
11/16/2023	PGP GLASS CEYLON PLC	GLAS.N0000	29044	16	24.7	24.7	25.2	24.7	24.7	0	0
11/16/2023	PMF FINANCE PLC	PMB.N0000	6315	16	4.1	4	4.2	4	4	-0.1	-2.44
11/16/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	90293	52	7.2	7.3	7.3	7.1	7.2	0	0
11/16/2023	PRINTCARE PLC	CARE.N0000	2	2	48.6	48.8	48.8	48.6	48.6	0	0
11/16/2023	R I L PROPERTY PLC	RIL.N0000	2736	13	5.5	5.3	5.5	5.3	5.5	0	0
11/16/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	4297	36	76.7	77.8	77.8	75.1	75.2	-1.5	-1.96
11/16/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	46223	25	6.6	6.5	6.5	6.4	6.4	-0.2	-3.03
11/16/2023	REGNIS (LANKA) PLC	REG.N0000	17379	2	44	45	45	45	45	1	2.27
11/16/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1061043	98	4.1	4.2	4.2	4	4	-0.1	-2.44
11/16/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	460	1	353.25	350	350	350	350	-3.25	-0.92
11/16/2023	RENUKA FOODS PLC	COCO.N0000	18839	12	17.9	17.6	17.8	17.2	17.2	-0.7	-3.91
11/16/2023	RENUKA FOODS PLC	COCO.X0000	105	4	14.4	14.6	14.6	14.5	14.5	0.1	0.69
11/16/2023	RENUKA HOLDINGS PLC	RHL.X0000	3427	8	11.1	10.8	11.3	10.5	10.5	-0.6	-5.41
11/16/2023	RENUKA HOLDINGS PLC	RHL.N0000	39	2	13.5	13.3	13.3	13.2	13.5	0	0
11/16/2023	RENUKA HOTELS PLC	RCH.N0000	907	5	80	84.6	84.6	80.3	80.3	0.3	0.38
11/16/2023	RESUS ENERGY PLC	HPWR.N0000	4595	9	14.6	14.9	14.9	14.4	14.8	0.2	1.37
11/16/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	106164	49	20.9	21	21	19.9	20	-0.9	-4.31
11/16/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	134	8	510.5	513.75	513.75	509	510.25	-0.25	-0.05
11/16/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	144982	114	28	27.7	28.5	27.5	27.5	-0.5	-1.79
11/16/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	141	4	26	25.4	25.4	25	25.4	-0.6	-2.31
11/16/2023	SAMPATH BANK PLC	SAMP.N0000	431923	210	68.2	68.2	69	66.9	68	-0.2	-0.29
11/16/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	238	7	149.75	143	144.75	141.5	144.75	-5	-3.34
11/16/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3158010	60	33.5	33.2	33.2	31.3	32.1	-1.4	-4.18
11/16/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1000	1	11.8	11.7	11.7	11.7	11.7	-0.1	-0.85
11/16/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	2	2	479	422.5	422.5	422.25	479	0	0
11/16/2023	SERENDIB HOTELS PLC	SHOT.N0000	25587	21	12.6	12.5	12.7	12.2	12.3	-0.3	-2.38
11/16/2023	SERENDIB HOTELS PLC	SHOT.X0000	2204	7	8.7	8.8	8.9	8.5	8.6	-0.1	-1.15
11/16/2023	SEYLAN BANK PLC	SEYB.N0000	3050	18	47	46.4	47	45	47	0	0
11/16/2023	SEYLAN BANK PLC	SEYB.X0000	33843	37	35	35	35	33.7	33.7	-1.3	-3.71
11/16/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5482	10	13.8	13.9	13.9	13.8	13.8	0	0
11/16/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	2199814	31	9.7	9.4	9.7	9.4	9.5	-0.2	-2.06
11/16/2023	SIERRA CABLES PLC	SIRA.N0000	42500	20	11.4	11.4	11.5	11.2	11.5	0.1	0.88
11/16/2023	SINGER (SRI LANKA) PLC	SINS.N0000	39409	35	14.6	15.3	15.3	14	14	-0.6	-4.11
11/16/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	5901	22	13.5	13.4	13.8	13.4	13.6	0.1	0.74
11/16/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1310	3	37	36.5	36.5	36	36	-1	-2.7
11/16/2023	SINGHE HOSPITALS PLC	SINH.N0000	8200	5	2.2	2.3	2.4	2.2	2.4	0.2	9.09
11/16/2023	SMB FINANCE PLC	SEMB.N0000	5161674	54	0.6	0.7	0.7	0.5	0.6	0	0
11/16/2023	SMB FINANCE PLC	SEMB.X0000	11471143	10	0.2	0.2	0.3	0.2	0.2	0	0
11/16/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	662517	130	9	9.3	9.3	8.9	8.9	-0.1	-1.11
11/16/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	8433	23	6.6	6.6	6.6	6.1	6.2	-0.4	-6.06
11/16/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	62019	80	63.2	65	65	62.8	63.1	-0.1	-0.16
11/16/2023	SRI LANKA TELECOM PLC	SLTL.N0000	67063	154	98.6	98.3	100.75	95.2	99.5	0.9	0.91
11/16/2023	STANDARD CAPITAL PLC	SING.N0000	1	1	38.3	39.4	39.4	39.4	38.3	0	0
11/16/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	199245	60	49.1	49	49	47.5	48	-1.1	-2.24
11/16/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	1	1	15003.5	13000.25	13000.25	13000.25	15003.5	0	0
11/16/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	19766	17	16	16.3	16.3	15.9	15.9	-0.1	-0.63
11/16/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2086	15	111.75	111	111.5	110.75	110.75	-1	-0.89
11/16/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1	1	55	54	54	54	55	0	0
11/16/2023	TEEJAY LANKA PLC	TJL.N0000	24697	14	35	34.9	35	34.8	34.8	-0.2	-0.57
11/16/2023	TESS AGRO PLC	TESS.X0000	436102	24	0.7	0.7	0.7	0.7	0.7	0	0
11/16/2023	TESS AGRO PLC	TESS.N0000	96761	15	1	1.1	1.1	1	1	0	0
11/16/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1536783	56	28	28	28	28	28	0	0
11/16/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1798	10	18.7	18.7	18.7	18	18.6	-0.1	-0.53
11/16/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2962	8	8.6	8.7	9	8.6	9	0.4	4.65
11/16/2023	THE KINGSBURY PLC	SERV.N0000	30600	13	10.5	10.4	10.5	10.3	10.4	-0.1	-0.95
11/16/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	82337	141	127	128.25	129.5	126.75	129.25	2.25	1.77
11/16/2023	THREE ACRE FARMS PLC	TAFL.N0000	58105	118	230.25	245	248	234.75	242.75	12.5	5.43
11/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	260	1	37.1	38.5	38.5	38.5	38.5	1.4	3.77
11/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	354	7	49.5	48	48	47.5	47.6	-1.9	-3.84
11/16/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	765	4	40.9	41	41.5	41	41.2	0.3	0.73
11/16/2023	UB FINANCE PLC	UBF.N0000	149032	11	0.8	0.8	0.8	0.7	0.8	0	0
11/16/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	130	5	69.7	69.7	69.7	69.3	69.5	-0.2	-0.29
11/16/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	409	8	10.5	10.5	10.7	10.4	10.5	0	0
11/16/2023	UNITED MOTORS LANKA PLC	UML.N0000	1000	2	71	69.2	69.2	69.2	69.2	-1.8	-2.54
11/16/2023	VALLIBEL FINANCE PLC	VFIN.N0000	46871	40	33.1	33.5	33.5	32	32	-1.1	-3.32
11/16/2023	VALLIBEL ONE PLC	VONE.N0000	41154	55	40	39	39.5	38	39	-1	-2.5
11/16/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	13411	23	6.8	6.8	6.9	6.8	6.8	0	0
11/16/2023	VIDULLANKA PLC	VLL.X0000	113344	22	5.1	5.1	5.2	5.1	5.1	0	0
11/16/2023	VIDULLANKA PLC	VLL.N0000	19000663	11	6.9	6.8	6.9	6.7	6.9	0	0
11/16/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	1700	3	2.6	2.8	2.8	2.8	2.8	0.2	7.69
11/16/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	166412	128	78.2	79	79.1	78.5	79	0.8	1.02
11/16/2023	WINDFORCE PLC	WIND.N0000	7812	12	18.2	18.9	18.9	18.3	18.5	0.3	1.65
11/16/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	10	2	168.5	155.25	155.25	155.25	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP