Colombo stock exchange daily share trading statistics Summary-17th of August

MARKET STATISTICS AS OF AUG 17, 2023, 2:48:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
8/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	41	3	151.75	154.25	154.25	154	151.75	0	0
8/17/2023	ABANS FINANCE PLC	AFSL.N0000	1092	9	24	24.1	25.9	24.1	25.8	1.8	7.5
8/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	410701	141	17.3	17.5	18	17	17.3	0	0
8/17/2023	ACL CABLES PLC	ACL.N0000	365674	379	74.8	75.1	75.5	73	73.4	-1.4	-1.87
8/17/2023	ACL PLASTICS PLC	APLA.N0000	2967	52	386.75	386.25	389.75	370	389.75	3	0.78
8/17/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	20501	8	6.7	6.5	6.7	6.5	6.5	-0.2	-2.99
8/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	33929	59	34.3	34	34.7	33	33.3	-1	-2.92
8/17/2023	AGSTAR PLC	AGST.N0000	1017043	290	10.1	10.1	10.5	9.8	9.9	-0.2	-1.98
8/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	322775	125	68.5	69.9	75	69.9	73.3	4.8	7.01
8/17/2023	AITKEN SPENCE PLC	SPEN.N0000	38982	53	139.75	140.25	141.25	139	141	1.25	0.89
8/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	142853	329	90.2	90.8	94.5	89	92.6	2.4	2.66
8/17/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	707	4	42	41.1	49	41.1	47	5	11.9
8/17/2023	ALUMEX PLC	ALUM.N0000	145292	70	9	9.2	9.4	8.7	9.2	0.2	2.22
8/17/2023	AMANA BANK PLC	ABL.N0000	932477	57	2.4	2.5	2.5	2.4	2.4	0	0
8/17/2023	AMANA TAKAFUL PLC	ATL.N0000	19929	14	11.7	11.5	12	11.5	12	0.3	2.56
8/17/2023	AMBEON CAPITAL PLC	TAP.N0000	419268	65	9.5	9.7	9.7	9.3	9.4	-0.1	-1.05
8/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	1760	7	35.8	36.6	36.6	36	36	0.2	0.56
8/17/2023	ARPICO INSURANCE PLC	AINS.N0000	80605	13	23.5	23.5	24.3	23.5	24	0.5	2.13
8/17/2023	ASIA ASSET FINANCE PLC	AAF.N0000	56499	9	13	13.1	13.1	12.7	13	0	0
8/17/2023	ASIA CAPITAL PLC	ACAP.N0000	15110	11	4.1	4.1	4.1	4	4	-0.1	-2.44
8/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	222022	66	4.2	4.3	4.3	4	4.2	0	0
8/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	90485	71	54.9	55.4	58	55	55.4	0.5	0.91
8/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	12714	9	26.7	26	26.6	25.6	26.3	-0.4	-1.5
8/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	82	2	13.3	13	13.4	13	13.3	0	0
8/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	174203	53	10.5	10.5	10.8	10.3	10.6	0.1	0.95
8/17/2023	B P P L HOLDINGS PLC	BPPL.N0000	43	1	21.4	21.5	21.5	21.5	21.4	0	0
8/17/2023	BAIRAHA FARMS PLC	BFL.N0000	27894	69	168	165.25	169	164	164.75	-3.25	-1.93
8/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6547	45	61.5	61.1	61.8	60	60.3	-1.2	-1.95
8/17/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	12	3	11.3	10.9	11.9	10.9	11.3	0	0
8/17/2023	BERUWALA RESORTS PLC	BERU.N0000	151500	14	1.5	1.4	1.4	1.4	1.4	-0.1	-6.67
8/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	606445	41	0.4	0.5	0.5	0.4	0.5	0.1	25
8/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	303870	4	0.3	0.3	0.3	0.3	0.3	0	0
8/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	51588	77	53	54.9	54.9	52	52.1	-0.9	-1.7
8/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3292	37	46	44.3	44.5	43.2	44.3	-1.7	-3.7
8/17/2023	BROWN & COMPANY PLC	BRWN.N0000	34861	58	126	126.25	129	123.25	124.75	-1.25	-0.99
8/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3162	8	14.8	14.8	14.8	14.2	14.2	-0.6	-4.05
8/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	10156931	682	6.2	6.3	6.3	6	6.1	-0.1	-1.61
8/17/2023	C I C HOLDINGS PLC	CIC.N0000	166463	65	71.3	73	73	68	69.9	-1.4	-1.96
8/17/2023	C I C HOLDINGS PLC	CIC.X0000	155929	85	56.9	57	57	54	54.9	-2	-3.51
8/17/2023	C M HOLDINGS PLC	COLO.N0000	1152	26	86.7	87	87	81.5	82.3	-4.4	-5.07
8/17/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1107	3	25	24.5	25	24.5	24.9	-0.1	-0.4
8/17/2023	C. W. MACKIE PLC	CWM.N0000	53027	113	90.7	91	92	89.5	89.5	-1.2	-1.32
8/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	4011825	2578	65.4	67.7	72.9	66.2	70.7	5.3	8.1
8/17/2023	CARGILLS (CEYLON) PLC	CARG.N0000	103	4	325	320	327	319	319.5	-5.5	-1.69
8/17/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3065	3	57.3	57	57	57	57	-0.3	-0.52
8/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	15	1	279.5	283	283	283	279.5	0	0
8/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	2327215	1216	113.75	119	130	118	126.75	13	11.43
8/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	450375	203	100.25	103	109	99.5	103	2.75	2.74
8/17/2023	CEYLINCO INSURANCE PLC	CINS.X0000	107	8	899.25	895	900	875.25	876.5	-22.75	-2.53
8/17/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1000	8	1050	1061	1061	1050	1050.5	0.5	0.05
8/17/2023	CEYLON COLD STORES PLC	CCS.N0000	31434	22	48.1	49.1	49.1	48.5	48.5	0.4	0.83
8/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	359958	258	132.5	132.5	135.5	129	134.75	2.25	1.7
8/17/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	93402	70	100	100.75	109	100.75	106	6	6
8/17/2023	CEYLON HOSPITALS PLC	CHL.N0000	1218	1	129.75	130	130	130	130	0.25	0.19
8/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	174527	105	21.1	21.5	21.5	20	20.5	-0.6	-2.84
8/17/2023	CEYLON INVESTMENT PLC	CINV.N0000	485507	512	53.1	54	59.5	54	58.9	5.8	10.92
8/17/2023	CEYLON PRINTERS PLC	CPRT.N0000	345	17	149.5	138	151	135	136.5	-13	-8.7
8/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	67680	43	4.7	4.8	4.8	4.6	4.7	0	0
8/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	109116	72	999.75	995.25	1000	970	997.5	-2.25	-0.23
8/17/2023	CHEMANEX PLC	CHMX.N0000	354	13	91.3	84.6	90	84.6	86.1	-5.2	-5.7
8/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	25977	67	92	93	93	91.5	92	0	0
8/17/2023	CHRISSWORLD PLC	CWL.N0000	5516	14	11.5	11.3	11.8	10.9	11	-0.5	-4.35
8/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	36780	49	78.7	78.2	82.4	78.2	81.9	3.2	4.07
8/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2821	22	182.25	182	190	181.75	187	4.75	2.61
8/17/2023	CITRUS LEISURE PLC	REEF.N0000	13276	12	6.8	7	7	6.7	6.9	0.1	1.47
8/17/2023	Co-operative Insurance Company PLC	COOP.N0000	1228961	124	3.2	3.2	3.3	3	3.1	-0.1	-3.13
8/17/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	7848	9	48.2	48.5	48.5	47	47	-1.2	-2.49
8/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2916	21	59.9	60	67	60	60.4	0.5	0.83
8/17/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	100	2	68.5	70	70	70	70	1.5	2.19
8/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	20809	17	17.1	17.2	17.5	17	17.1	0	0
8/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	378220	218	96.7	97.3	97.3	95	95.9	-0.8	-0.83
8/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	62749	76	82.7	83	84.9	83	83.7	1	1.21
8/17/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2517633	933	36	36	38.1	36	37.5	1.5	4.17
8/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	158	9	112.75	118	118.75	115	115.25	2.5	2.22
8/17/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	185	11	999	1092	1092	999	1025	26	2.6
8/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	41693	30	26.6	26.6	26.8	26.5	26.6	0	0
8/17/2023	DFCC BANK PLC	DFCC.N0000	3896095	1124	87.5	88	95.5	88	93.1	5.6	6.4
8/17/2023	DIALOG AXIATA PLC	DIAL.N0000	123385	61	11.8	11.9	11.9	11.6	11.6	-0.2	-1.69
8/17/2023	DIALOG FINANCE PLC	CALF.N0000	2725	14	60.8	61	68	61	66.8	6	9.87
8/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1516	20	598	586	605	586	600.25	2.25	0.38
8/17/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	93	6	1020.5	1035	1035	1021.75	1020.5	0	0
8/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	253963	229	32.3	32.1	32.3	31.3	31.4	-0.9	-2.79
8/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1218695	309	25	25	25.2	24.8	24.9	-0.1	-0.4
8/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	18330	28	33.1	33.3	35.1	33.3	34	0.9	2.72
8/17/2023	E - CHANNELLING PLC	ECL.N0000	6545	11	14.9	14.9	15.3	14.8	15	0.1	0.67
8/17/2023	E B CREASY & COMPANY PLC	EBCR.N0000	16300	15	23.5	23.5	23.7	23.5	23.5	0	0
8/17/2023	E M L CONSULTANTS PLC	EML.N0000	200313	40	4.1	4.2	4.2	4	4.1	0	0
8/17/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3000	3	8.3	8.4	8.4	8.4	8.4	0.1	1.2
8/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	23415	8	8.5	8.3	8.8	8.3	8.3	-0.2	-2.35
8/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	69516	64	12.9	13	13	12.8	12.9	0	0
8/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	34299	76	88.5	88.5	88.9	86	86.1	-2.4	-2.71
8/17/2023	EQUITY TWO PLC	ETWO.N0000	1	1	39.2	39.2	39.2	39.2	39.2	0	0
8/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	602003	259	13.7	13.8	13.8	13.4	13.6	-0.1	-0.73
8/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	385107	386	145.75	146	150.5	146	148.75	3	2.06
8/17/2023	EXTERMINATORS PLC	EXT.N0000	8476	11	8	8.1	8.1	8	8	0	0
8/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2665079	822	50.9	51.4	52.5	50.2	50.6	-0.3	-0.59
8/17/2023	First Capital Treasuries PLC	FCT.N0000	2219003	603	44.4	44.8	45.4	42.7	43.3	-1.1	-2.48
8/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	40238	74	16	15.8	15.9	15.5	15.5	-0.5	-3.13
8/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	483686	335	29.7	29.8	31.5	29	30.8	1.1	3.7
8/17/2023	GESTETNER OF CEYLON PLC	GEST.N0000	54	4	96.1	99.9	99.9	94.8	96.1	0	0
8/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10014	69	41	41.9	41.9	36.5	39.2	-1.8	-4.39
8/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	799494	199	183.25	183.5	185	182.75	183	-0.25	-0.14
8/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	216076	94	151.5	152.75	158	152.75	154	2.5	1.65
8/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	9947	31	25.9	27	27	25	25.1	-0.8	-3.09
8/17/2023	HAYCARB PLC	HAYC.N0000	34041	50	66.9	67.6	68	66.4	66.5	-0.4	-0.6
8/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	1972721	629	38	37.9	39.5	37.6	39	1	2.63
8/17/2023	HAYLEYS FIBRE PLC	HEXP.N0000	5568	28	61.7	61.7	61.7	58	58.2	-3.5	-5.67
8/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	28687	22	23.1	23.5	24.2	23.5	24	0.9	3.9
8/17/2023	HAYLEYS PLC	HAYL.N0000	454706	213	89.1	89.1	89.1	86.6	88	-1.1	-1.23
8/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	13755130	1292	7.4	7.5	7.5	6.5	6.6	-0.8	-10.81
8/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	68123	82	80	80	80	79	79.7	-0.3	-0.38
8/17/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	24	2	5.1	5.1	5.1	5.1	5.1	0	0
8/17/2023	HNB ASSURANCE PLC	HASU.N0000	1385734	100	55.2	55.9	58.5	55.9	57	1.8	3.26
8/17/2023	HNB FINANCE PLC	HNBF.X0000	22705	11	5.5	5.7	6	5.7	5.7	0.2	3.64
8/17/2023	HNB FINANCE PLC	HNBF.N0000	364304	55	5.8	5.9	6.1	5.8	5.9	0.1	1.72
8/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	15400	21	46.5	46.2	46.2	45	45.1	-1.4	-3.01
8/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	24599	39	43.5	43	43.5	41.5	41.8	-1.7	-3.91
8/17/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	11661	30	35	34.2	36.5	34	34.1	-0.9	-2.57
8/17/2023	hSenid Business Solutions PLC	HBS.N0000	67780	59	12.5	12.7	12.7	12.3	12.5	0	0
8/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	115515	17	28.5	29.4	29.8	28	29.3	0.8	2.81
8/17/2023	HUNTER & COMPANY PLC	HUNT.N0000	7	3	655.5	679.75	679.75	679.75	655.5	0	0
8/17/2023	HVA FOODS PLC	HVA.N0000	54091	23	4.2	4.2	4.3	4	4	-0.2	-4.76
8/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	3054627	56	0.3	0.3	0.4	0.3	0.3	0	0
8/17/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	258515	88	36.4	36.8	39.5	36.8	38.3	1.9	5.22
8/17/2023	JAT HOLDINGS PLC	JAT.N0000	69325	46	17.5	17.1	17.5	16.7	16.8	-0.7	-4
8/17/2023	JETWING SYMPHONY PLC	JETS.N0000	282948	48	8.9	8.9	8.9	8.7	8.7	-0.2	-2.25
8/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1810845	342	191.5	193	196	191.5	192	0.5	0.26
8/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	172220	83	23	23	23.1	22	22.2	-0.8	-3.48
8/17/2023	JOHN KEELLS PLC	JKL.N0000	160	1	70	70	70	70	70	0	0
8/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	62676	52	20	20.8	20.8	19.7	19.8	-0.2	-1
8/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	3605	8	8.5	9	9	8.5	8.5	0	0
8/17/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	102	8	185.25	182	182	161.25	181.75	-3.5	-1.89
8/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4435	25	121.75	128.25	128.25	122.5	123.25	1.5	1.23
8/17/2023	KELANI CABLES PLC	KCAB.N0000	20035	126	285	285	290	279	284.5	-0.5	-0.18
8/17/2023	KELANI TYRES PLC	TYRE.N0000	17560	45	68.7	70	71.5	68.9	70	1.3	1.89
8/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	90425	158	77.5	77.7	77.7	74	74.3	-3.2	-4.13
8/17/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	100	1	24	24	24	24	24	0	0
8/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	977153	194	7.2	7.2	7.3	7	7	-0.2	-2.78
8/17/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	410.5	430	430	430	410.5	0	0
8/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	92270	249	471.25	474	484.5	450	459.25	-12	-2.55
8/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	9567	23	6.5	6.7	6.7	6.3	6.5	0	0
8/17/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	412	35	225	228.25	272	201	244.5	19.5	8.67
8/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	116153	42	16.9	17.3	17.3	16.7	16.7	-0.2	-1.18
8/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	111711	31	2.4	2.5	2.6	2.4	2.5	0.1	4.17
8/17/2023	LANKA IOC PLC	LIOC.N0000	619248	474	118.5	118.5	120.5	117	119.25	0.75	0.63
8/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15480	33	166.75	167.25	167.25	163	163.5	-3.25	-1.95
8/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	47723	20	13.9	13.8	14.1	13.6	13.6	-0.3	-2.16
8/17/2023	LANKA TILES PLC	TILE.N0000	56281	125	45	45	45	44	45	0	0
8/17/2023	LANKA VENTURES PLC	LVEN.N0000	2550	4	39.2	39.2	39.2	39.2	39.2	0	0
8/17/2023	LANKA WALLTILE PLC	LWL.N0000	137174	205	46.4	47	47	45	45.8	-0.6	-1.29
8/17/2023	LANKEM CEYLON PLC	LCEY.N0000	57933	51	72	72.1	76.9	72	75	3	4.17
8/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	217121	126	26.2	26.6	26.6	25	25.4	-0.8	-3.05
8/17/2023	LAUGFS GAS PLC	LGL.N0000	72665	48	35.7	35.2	38	33.2	36.6	0.9	2.52
8/17/2023	LAUGFS GAS PLC	LGL.X0000	2300	13	23.6	23.1	24.3	22.5	22.8	-0.8	-3.39
8/17/2023	LAUGFS POWER PLC	LPL.X0000	2200	6	7.1	7.1	7.4	7.1	7.3	0.2	2.82
8/17/2023	LAUGFS POWER PLC	LPL.N0000	401	6	8.5	8.5	8.5	8.4	8.4	-0.1	-1.18
8/17/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2500	8	14.3	14.4	14.4	14.2	14.2	-0.1	-0.7
8/17/2023	LB FINANCE PLC	LFIN.N0000	535254	255	70.1	70.3	72.5	70.3	72	1.9	2.71
8/17/2023	LEE HEDGES PLC	SHAW.N0000	13254	7	82	82.4	83.4	82	82	0	0
8/17/2023	LION BREWERY (CEYLON) PLC	LION.N0000	500	6	705	711	715	711	715	10	1.42
8/17/2023	LOLC FINANCE PLC	LOFC.N0000	5139370	523	5.7	5.6	5.7	5.5	5.6	-0.1	-1.75
8/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	152761	38	6.6	6.6	6.9	6.4	6.5	-0.1	-1.52
8/17/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	286173	212	9.5	9.9	9.9	9.1	9.5	0	0
8/17/2023	LUMINEX PLC	LUMX.N0000	46150	14	7	7	7	7	7	0	0
8/17/2023	MACKWOODS ENERGY PLC	MEL.N0000	439039	72	2	2.1	2.1	2	2	0	0
8/17/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	5750	13	11.1	11.1	11.1	11	11	-0.1	-0.9
8/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	6330	36	28	27.9	28	27.6	27.8	-0.2	-0.71
8/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1271	5	14	14	14	13.6	13.7	-0.3	-2.14
8/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	214	6	31.6	31.6	31.6	30.1	31.3	-0.3	-0.95
8/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	101	2	58	59	59	57.8	59	1	1.72
8/17/2023	MARAWILA RESORTS PLC	MARA.N0000	647641	50	2.6	2.6	2.8	2.6	2.7	0.1	3.85
8/17/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	40803	25	36	36	36.3	35.2	35.4	-0.6	-1.67
8/17/2023	MELSTACORP PLC	MELS.N0000	1404855	133	82	82.6	82.8	79.1	79.8	-2.2	-2.68
8/17/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	170	7	209.75	202	202	199	199.5	-10.25	-4.89
8/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	229055	31	5	5.2	5.6	5.1	5.3	0.3	6
8/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	171202	29	3.3	3.3	3.5	3.1	3.2	-0.1	-3.03
8/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	1000335	11	1.1	1.2	1.2	1.1	1.1	0	0
8/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2631	11	9.4	9.4	9.7	9.3	9.3	-0.1	-1.06
8/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	584	27	381.25	376	393.75	376	379.25	-2	-0.52
8/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	837047	20	0.5	0.5	0.6	0.5	0.5	0	0
8/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	821565	299	76.5	77	80.9	76.9	79	2.5	3.27
8/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	376895	292	119	120	125	120	121.75	2.75	2.31
8/17/2023	NATIONS TRUST BANK PLC	NTB.X0000	9750	32	114.75	116	121.5	111	121.5	6.75	5.88
8/17/2023	ODEL PLC	ODEL.N0000	100	1	15.6	15.7	15.7	15.7	15.7	0.1	0.64
8/17/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1060	9	26.9	26.8	26.8	26.3	26.7	-0.2	-0.74
8/17/2023	ORIENT FINANCE PLC	BFN.N0000	962870	167	7.5	7.5	8.5	7.3	8.1	0.6	8
8/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	5979	17	16.5	16.5	16.8	16.4	16.5	0	0
8/17/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2202	9	42.5	42.5	43.8	42.5	42.5	0	0
8/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	15454083	2114	19.7	20	23	19.7	22.2	2.5	12.69
8/17/2023	PANASIAN POWER PLC	PAP.N0000	81877	37	3.4	3.5	3.5	3.4	3.5	0.1	2.94
8/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	6585	19	24.3	25	25.5	24.2	25.3	1	4.12
8/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	43308	29	25.3	25.2	26	25.1	25.2	-0.1	-0.4
8/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	2980896	260	12.5	12.5	12.7	12.4	12.5	0	0
8/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	359724	164	25	25.1	26	24.5	25.8	0.8	3.2
8/17/2023	PMF FINANCE PLC	PMB.N0000	14802	8	5.4	5.5	5.5	5.1	5.1	-0.3	-5.56
8/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1167076	208	8.3	8.3	8.8	8.2	8.4	0.1	1.2
8/17/2023	PRINTCARE PLC	CARE.N0000	31143	43	51.9	50.1	52.3	50.1	50.3	-1.6	-3.08
8/17/2023	R I L PROPERTY PLC	RIL.N0000	567195	94	6.9	7	7	6.8	6.9	0	0
8/17/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3615	53	86	86	86	82	82.1	-3.9	-4.53
8/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	254722	137	8.1	8.6	8.8	8.2	8.4	0.3	3.7
8/17/2023	RAMBODA FALLS PLC	RFL.N0000	52	2	28.5	28	28	27.7	28.5	0	0
8/17/2023	REGNIS (LANKA) PLC	REG.N0000	4680	11	54.7	55	55	52	52	-2.7	-4.94
8/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	661611	166	4.8	4.9	5	4.7	4.8	0	0
8/17/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	2550	4	387	387	390	381	388.25	1.25	0.32
8/17/2023	RENUKA FOODS PLC	COCO.N0000	1870	4	20.5	19.9	19.9	19.7	19.7	-0.8	-3.9
8/17/2023	RENUKA HOLDINGS PLC	RHL.X0000	3418	9	12	11.9	11.9	11.5	11.5	-0.5	-4.17
8/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	34003	15	15.8	15.8	16	15.2	16	0.2	1.27
8/17/2023	RENUKA HOTELS PLC	RCH.N0000	1310	7	97.6	92.1	97.1	92.1	97.1	-0.5	-0.51
8/17/2023	RESUS ENERGY PLC	HPWR.N0000	12389	17	14	13.6	14.3	13.6	13.7	-0.3	-2.14
8/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	173485	61	23	23	23.1	22.7	23	0	0
8/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	11423	111	572.25	570.5	571	525.75	556	-16.25	-2.84
8/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1051344	486	29.4	29.5	29.5	28.9	28.9	-0.5	-1.7
8/17/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	4260	8	29.9	29	29	28.4	28.5	-1.4	-4.68
8/17/2023	SAMPATH BANK PLC	SAMP.N0000	2303524	445	73.6	74.7	76.2	74.3	74.6	1	1.36
8/17/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2067	17	163.25	165	168	161.25	163.5	0.25	0.15
8/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	49655	70	36.1	36.8	38	36.8	37.2	1.1	3.05
8/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	4602	14	13.2	13.2	13.3	13.1	13.2	0	0
8/17/2023	SATHOSA MOTORS PLC	SMOT.N0000	1614	35	203.5	188.25	200	180	180.5	-23	-11.3
8/17/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	38	7	420.75	429.5	469.5	426.25	420.75	0	0
8/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	46334	19	9.2	9	9.3	9	9	-0.2	-2.17
8/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	497445	45	11.8	12.2	12.4	11.8	12.2	0.4	3.39
8/17/2023	SEYLAN BANK PLC	SEYB.N0000	622365	139	56.1	52.5	58.2	52.5	56	-0.1	-0.18
8/17/2023	SEYLAN BANK PLC	SEYB.X0000	2275831	350	43.7	44.1	45.2	43.6	44	0.3	0.69
8/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1170	4	13.5	13.6	13.6	13.1	13.1	-0.4	-2.96
8/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	271806	86	9.4	9.4	9.5	9.2	9.4	0	0
8/17/2023	SIERRA CABLES PLC	SIRA.N0000	118492	67	11.3	11.2	11.8	11.2	11.2	-0.1	-0.88
8/17/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	100	1	56	59	59	59	59	3	5.36
8/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	452019	56	15.6	16	16.6	16	16.2	0.6	3.85
8/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	11870	29	13.7	14	14.5	13.6	14.1	0.4	2.92
8/17/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1434	12	35.2	33.3	35.9	33.3	33.5	-1.7	-4.83
8/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	1238	8	2.4	2.4	2.5	2.4	2.4	0	0
8/17/2023	SMB FINANCE PLC	SEMB.X0000	2157972	13	0.3	0.4	0.4	0.3	0.3	0	0
8/17/2023	SMB FINANCE PLC	SEMB.N0000	364470	58	0.9	0.9	0.9	0.7	0.8	-0.1	-11.11
8/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2819740	314	12.5	12.6	12.6	12	12.1	-0.4	-3.2
8/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	22325	31	7.2	7	8.3	7	7.9	0.7	9.72
8/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	26197	133	79.3	78.7	80	77	77.3	-2	-2.52
8/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	127120	235	88.9	88.5	91.5	86	86.6	-2.3	-2.59
8/17/2023	STANDARD CAPITAL PLC	SING.N0000	1214	33	38.9	37	38.5	35	36.6	-2.3	-5.91
8/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	3010342	454	51.5	52.2	54.8	52.2	54	2.5	4.85
8/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	171195	107	16.5	16.6	16.9	16	16.2	-0.3	-1.82
8/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	7977	21	20.1	21	21.5	20.5	21.5	1.4	6.97
8/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	33395	105	114	114	114	110	110	-4	-3.51
8/17/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	2	59.3	54.6	54.6	54.6	54.6	-4.7	-7.93
8/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	570	10	48	46.1	49	46	46.1	-1.9	-3.96
8/17/2023	TEEJAY LANKA PLC	TJL.N0000	457579	82	33.5	34	34.1	33	34	0.5	1.49
8/17/2023	TESS AGRO PLC	TESS.N0000	87517	49	1	1	1	0.9	1	0	0
8/17/2023	TESS AGRO PLC	TESS.X0000	5545	7	0.8	0.8	0.8	0.7	0.8	0	0
8/17/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	9279	19	32.2	32.2	32.3	31	31.9	-0.3	-0.93
8/17/2023	THE AUTODROME PLC	AUTO.N0000	331	8	115	125	140	111.25	135.5	20.5	17.83
8/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	926585	57	30.5	30.5	30.5	30	30	-0.5	-1.64
8/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	496358	74	19	19	19.5	18.2	18.8	-0.2	-1.05
8/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	24568	11	8.6	8.8	8.8	8.4	8.5	-0.1	-1.16
8/17/2023	THE KINGSBURY PLC	SERV.N0000	621137	33	10.2	10.1	10.4	10.1	10.3	0.1	0.98
8/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	11134	18	103.75	101.5	105.5	101.5	105	1.25	1.2
8/17/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	625	20	1499.75	1494.75	1596.75	1494.75	1500	0.25	0.02
8/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	41745	97	221	215.25	220	215	216.25	-4.75	-2.15
8/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	410186	108	56	56	57.6	56	57.3	1.3	2.32
8/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	500535	127	47.9	48.1	50.5	48.1	50	2.1	4.38
8/17/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	468	11	48	47	48	47	48	0	0
8/17/2023	UB FINANCE COMPANY LIMITED	UBF.N0000	823329	122	1.2	1.2	1.3	1.1	1.2	0	0
8/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	26195	117	85	84	84.9	75.1	77.4	-7.6	-8.94
8/17/2023	UNION ASSURANCE PLC	UAL.N0000	3250	13	39	38.2	39.5	38.2	39.3	0.3	0.77
8/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1195781	187	10.5	10.6	11	10.5	10.9	0.4	3.81
8/17/2023	UNITED MOTORS LANKA PLC	UML.N0000	13840	34	73	73.8	76	72	72.2	-0.8	-1.1
8/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	6787766	876	36.7	37.4	41.2	37.4	40.6	3.9	10.63
8/17/2023	VALLIBEL ONE PLC	VONE.N0000	464422	326	46	45.6	46.9	44.5	44.6	-1.4	-3.04
8/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	188854	35	7	7	7.1	6.9	6.9	-0.1	-1.43
8/17/2023	VIDULLANKA PLC	VLL.X0000	500	4	4.6	4.5	4.5	4.5	4.5	-0.1	-2.17
8/17/2023	VIDULLANKA PLC	VLL.N0000	51701	19	6.3	6.4	6.4	6.1	6.1	-0.2	-3.17
8/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	162833	23	3	3	3	2.9	2.9	-0.1	-3.33
8/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	197967	160	74	74.2	75	73	73.6	-0.4	-0.54
8/17/2023	WINDFORCE PLC	WIND.N0000	120983	66	18.2	18.3	18.5	18.1	18.2	0	0
8/17/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	4	3	161.5	177.75	177.75	171	161.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP