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

MARKET STATISTICS AS OF MAY 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 Percentage (%)
5/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	537	7	137.5	136	136.25	136	136	-1.5	-1.09
5/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	1664842	68	13.8	14	14.1	13.8	14	0.2	1.45
5/17/2023	ACL CABLES PLC	ACL.N0000	82150	128	71.4	72	72	70	71.9	0.5	0.7
5/17/2023	ACL PLASTICS PLC	APLA.N0000	3	3	357	370	370	367.75	357	0	0
5/17/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	33793	6	6.2	6.1	6.2	6.1	6.2	0	0
5/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	22907	43	29.8	29.1	30.1	29	29.2	-0.6	-2.01
5/17/2023	AGSTAR PLC	AGST.N0000	37390	49	10.9	11	11	10.7	10.7	-0.2	-1.83
5/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1017	4	58.9	56.3	57.2	56.3	56.3	-2.6	-4.41
5/17/2023	AITKEN SPENCE PLC	SPEN.N0000	334	13	126	125.75	125.75	125.5	125.75	-0.25	-0.2
5/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	102	4	62.9	61	62.8	61	61	-1.9	-3.02
5/17/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	300	5	13.65	21.3	21.3	18.3	20.3	6.65	48.72
5/17/2023	ALUMEX PLC	ALUM.N0000	32383	38	8	8.2	8.2	7.9	7.9	-0.1	-1.25
5/17/2023	AMANA BANK PLC	ABL.N0000	659995	68	2.4	2.5	2.5	2.3	2.5	0.1	4.17
5/17/2023	AMANA TAKAFUL PLC	ATL.N0000	145	5	11.1	11	11	11	11	-0.1	-0.9
5/17/2023	AMBEON CAPITAL PLC	TAP.N0000	153264	146	9	9.1	9.3	9	9	0	0
5/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	553	8	34	34	35.5	34	35.2	1.2	3.53
5/17/2023	ASIA CAPITAL PLC	ACAP.N0000	9571	22	3.9	3.8	3.8	3.1	3.5	-0.4	-10.26
5/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	67620	9	4	4	4	4	4	0	0
5/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3540	5	36	36.5	36.5	36.5	36.5	0.5	1.39
5/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	5011	5	22.7	22.2	23	22.2	22.2	-0.5	-2.2
5/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	118	5	12.1	12.3	12.3	12.1	12.3	0.2	1.65
5/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	232	3	7	7.1	7.6	7	7.6	0.6	8.57
5/17/2023	B P P L HOLDINGS PLC	BPPL.N0000	624384	3	19.5	20.1	20.1	20	20.1	0.6	3.08
5/17/2023	BAIRAHA FARMS PLC	BFL.N0000	14186	48	133.25	134.75	135	132.75	133	-0.25	-0.19
5/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	24420	40	67	65	69.4	65	68.5	1.5	2.24
5/17/2023	BERUWALA RESORTS PLC	BERU.N0000	79105	10	1.4	1.4	1.4	1.3	1.4	0	0
5/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	548701	54	0.6	0.5	0.6	0.5	0.6	0	0
5/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	104	3	0.3	0.2	0.3	0.2	0.3	0	0
5/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	18160	45	52.2	52.1	53.5	50	52.5	0.3	0.57
5/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	9347	22	43.5	43.7	44.9	43.7	44	0.5	1.15
5/17/2023	BROWN & COMPANY PLC	BRWN.N0000	10902	115	107.25	106.5	110	105	105.5	-1.75	-1.63
5/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2038	4	11.5	11.5	11.5	11.4	11.5	0	0
5/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3612990	406	5.2	5.3	5.3	5.1	5.2	0	0
5/17/2023	BUKIT DARAH PLC	BUKI.N0000	13105	66	372.75	365	429	365	420.5	47.75	12.81
5/17/2023	C I C HOLDINGS PLC	CIC.N0000	161479	22	61.5	65	65	62	62	0.5	0.81
5/17/2023	C I C HOLDINGS PLC	CIC.X0000	57818	46	44.1	44	44.5	43.7	44	-0.1	-0.23
5/17/2023	C M HOLDINGS PLC	COLO.N0000	203	3	65	65	65	65	65	0	0
5/17/2023	C T HOLDINGS PLC	CTHR.N0000	75	11	184.75	180	188	180	184.75	0	0
5/17/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	31	2	24.9	24.8	24.8	24.8	24.9	0	0
5/17/2023	C. W. MACKIE PLC	CWM.N0000	6617	44	95	95	95	94.6	94.8	-0.2	-0.21
5/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	23950	10	28	28.5	29.2	27.5	28.5	0.5	1.79
5/17/2023	CARGILLS (CEYLON) PLC	CARG.N0000	496	18	238	239	253.75	239	240.5	2.5	1.05
5/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1588	35	252	264	272	252	263	11	4.37
5/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1828	9	65	65	65	64	64.5	-0.5	-0.77
5/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2538	18	81	84.6	84.6	80.2	83.4	2.4	2.96
5/17/2023	CEYLON COLD STORES PLC	CCS.N0000	12330	16	38.9	38.9	38.9	38	38.5	-0.4	-1.03
5/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	39240	30	85.7	85.3	85.3	85.1	85.1	-0.6	-0.7
5/17/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1599	15	61.4	61.4	61.4	60	61	-0.4	-0.65
5/17/2023	CEYLON HOSPITALS PLC	CHL.N0000	388	7	129.5	126.75	133.75	126.75	128.25	-1.25	-0.97
5/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	180	4	18.3	19	19	18.2	18.3	0	0
5/17/2023	CEYLON INVESTMENT PLC	CINV.N0000	5921	22	31.2	31.3	31.3	30	31	-0.2	-0.64
5/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	45399	19	4.1	4.2	4.2	4.1	4.1	0	0
5/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	700	32	841.25	840	840	820	825.5	-15.75	-1.87
5/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	37110	156	85.2	86	86	85	86	0.8	0.94
5/17/2023	CHRISSWORLD PLC	CWL.N0000	1001	2	9.3	9.5	9.5	9.5	9.5	0.2	2.15
5/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	4382	18	64	64.1	64.1	63	63.6	-0.4	-0.63
5/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	5300	39	198.5	199.5	204.5	198	200.5	2	1.01
5/17/2023	CITRUS LEISURE PLC	REEF.N0000	10300	7	5.6	5.8	5.8	5.5	5.6	0	0
5/17/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1911	23	45.1	47	47	44	45.3	0.2	0.44
5/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2101	20	60	60	61	57	57.5	-2.5	-4.17
5/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	12041	23	17	16.6	17.2	15.5	15.8	-1.2	-7.06
5/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	1136	6	49.9	47.3	48.8	47.2	48.8	-1.1	-2.2
5/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	316995	50	58	58	58.4	56.1	58	0	0
5/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	70	2	99.8	100	103	100	99.8	0	0
5/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	114205	62	18.7	18.7	20.2	18.7	20	1.3	6.95
5/17/2023	DFCC BANK PLC	DFCC.N0000	1639	23	42	42	43	40.6	41.9	-0.1	-0.24
5/17/2023	DIALOG AXIATA PLC	DIAL.N0000	3219744	139	10.1	10	10	9.7	9.9	-0.2	-1.98
5/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	36	5	451.25	459.25	459.25	450	451.25	0	0
5/17/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	7	4	1012	1030	1090	1030	1012	0	0
5/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	44123	75	26.5	26.5	27	26.5	26.6	0.1	0.38
5/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	238906	40	17.6	17.8	18	17.7	17.8	0.2	1.14
5/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	13011	21	30.6	29.2	30.6	29.1	30.5	-0.1	-0.33
5/17/2023	E - CHANNELLING PLC	ECL.N0000	7299	15	14.5	14.8	15.1	14.7	15.1	0.6	4.14
5/17/2023	E M L CONSULTANTS PLC	EML.N0000	23137	14	3.8	3.9	3.9	3.8	3.9	0.1	2.63
5/17/2023	EAST WEST PROPERTIES PLC	EAST.N0000	20801	75	8.2	8.4	8.4	8.2	8.2	0	0
5/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	5155	8	8.2	8.3	8.3	8.1	8.1	-0.1	-1.22
5/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	60321	33	15	15	15.5	14.9	15	0	0
5/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1784	13	78.3	79.4	79.4	77	77	-1.3	-1.66
5/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	75657	43	13.5	13.5	13.8	13.5	13.5	0	0
5/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	407636	366	146.5	146	150	144	148	1.5	1.02
5/17/2023	EXTERMINATORS PLC	EXT.N0000	2014	7	8.3	8.4	8.5	8	8.4	0.1	1.2
5/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	58771	64	27.9	27.6	28.2	27.2	27.9	0	0
5/17/2023	First Capital Treasuries PLC	FCT.N0000	325639	38	21.4	21	21.9	20.2	21.6	0.2	0.93
5/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	76250	38	13.6	13.6	13.6	13	13.5	-0.1	-0.74
5/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	3602	9	16.3	16.3	17	16.3	16.3	0	0
5/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1007	4	43.1	45	45	42.2	42.2	-0.9	-2.09
5/17/2023	HARISCHANDRA MILLS PLC	HARI.N0000	5	2	4000	3701.5	4000	3701.5	4000	0	0
5/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	130868	43	120	118	120	118	118	-2	-1.67
5/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	28741	24	87.5	87	88.3	87	88	0.5	0.57
5/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	221	4	18.3	18.3	20	18.3	19.9	1.6	8.74
5/17/2023	HAYCARB PLC	HAYC.N0000	12346	32	56.8	57	57	56	56.8	0	0
5/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	38150	36	22.8	23.4	23.7	22.7	23.3	0.5	2.19
5/17/2023	HAYLEYS FIBRE PLC	HEXP.N0000	7951	51	50	50.5	52.5	49.7	52.2	2.2	4.4
5/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	2	2	23.4	20.7	22	20.7	23.4	0	0
5/17/2023	HAYLEYS PLC	HAYL.N0000	28944	55	67.5	67.1	68.9	67.1	68.1	0.6	0.89
5/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	1404040	136	6.9	7	7	6.7	6.8	-0.1	-1.45
5/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	343537	30	63.5	63.4	63.9	63.4	63.9	0.4	0.63
5/17/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	17007	6	5.1	5.1	5.2	5.1	5.2	0.1	1.96
5/17/2023	HNB ASSURANCE PLC	HASU.N0000	1130	6	44	44	45	44	44	0	0
5/17/2023	HNB FINANCE PLC	HNBF.N0000	143084	36	4.6	4.8	4.8	4.4	4.4	-0.2	-4.35
5/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	107	2	50.2	50	50	50	50	-0.2	-0.4
5/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	366	5	29.9	30.8	30.8	29.9	30	0.1	0.33
5/17/2023	hSenid Business Solutions PLC	HBS.N0000	1420	16	13	13.8	13.8	13.1	13.3	0.3	2.31
5/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1652	10	26.8	26.5	27.9	26.5	27.9	1.1	4.1
5/17/2023	HUNTER & COMPANY PLC	HUNT.N0000	50	4	712	659	659	650	712	0	0
5/17/2023	HVA FOODS PLC	HVA.N0000	10377	15	3.4	3.4	3.9	3.4	3.8	0.4	11.76
5/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	327515	17	0.3	0.2	0.3	0.2	0.3	0	0
5/17/2023	JAT HOLDINGS PLC	JAT.N0000	55267	24	15.1	15.1	15.4	15.1	15.4	0.3	1.99
5/17/2023	JETWING SYMPHONY PLC	JETS.N0000	5052	10	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54
5/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	118193	40	139.5	139.5	139.5	138.25	138.5	-1	-0.72
5/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	1060	10	17	16.8	17.7	16.7	16.9	-0.1	-0.59
5/17/2023	JOHN KEELLS PLC	JKL.N0000	5011	13	64.2	64	65	62.9	62.9	-1.3	-2.02
5/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	18033	38	17.8	17.8	17.8	17	17.1	-0.7	-3.93
5/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	18315	7	8.4	8.4	8.5	8.3	8.3	-0.1	-1.19
5/17/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	16	2	158	158	158	158	158	0	0
5/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4125	26	115.25	115	115	114.75	115	-0.25	-0.22
5/17/2023	KELANI CABLES PLC	KCAB.N0000	557	21	241.25	241	249	241	244.5	3.25	1.35
5/17/2023	KELANI TYRES PLC	TYRE.N0000	2658	27	55.1	56.9	56.9	54.6	54.9	-0.2	-0.36
5/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	42063	45	73.5	73.5	75	73.2	73.3	-0.2	-0.27
5/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	105659	33	6	6.2	6.2	5.9	5.9	-0.1	-1.67
5/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	13371	163	345.5	347	347	339	342	-3.5	-1.01
5/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	16472	12	5.9	5.9	5.9	5.8	5.9	0	0
5/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	9796	11	15.5	15.6	15.6	15.3	15.4	-0.1	-0.65
5/17/2023	LANKA CERAMIC PLC	CERA.N0000	13	1	92.7	94.1	94.1	94.1	92.7	0	0
5/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	75296	16	2.1	2.1	2.2	2.1	2.1	0	0
5/17/2023	LANKA IOC PLC	LIOC.N0000	674665	465	140	141	144	138.75	140.25	0.25	0.18
5/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1227	10	142.5	142	143.5	142	142.25	-0.25	-0.18
5/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	42601	15	10.9	10.9	11.4	10.8	11.3	0.4	3.67
5/17/2023	LANKA TILES PLC	TILE.N0000	76176	38	41.2	42.2	42.3	41.2	42.2	1	2.43
5/17/2023	LANKA WALLTILE PLC	LWL.N0000	92755	129	46.4	46.2	47	45.9	46	-0.4	-0.86
5/17/2023	LANKEM CEYLON PLC	LCEY.N0000	13076	9	74	67.1	74	67.1	73.9	-0.1	-0.14
5/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	43625	35	25.6	24.8	25.7	24	25	-0.6	-2.34
5/17/2023	LAUGFS GAS PLC	LGL.X0000	1823	9	18.5	18.9	18.9	18.4	18.5	0	0
5/17/2023	LAUGFS GAS PLC	LGL.N0000	612	6	26.1	25.6	26	24.7	25.7	-0.4	-1.53
5/17/2023	LAUGFS POWER PLC	LPL.X0000	300	3	7	6.6	6.6	6.6	6.6	-0.4	-5.71
5/17/2023	LAUGFS POWER PLC	LPL.N0000	449	10	8.3	8.2	8.7	8.2	8.2	-0.1	-1.2
5/17/2023	LAXAPANA BATTERIES PLC	LITE.N0000	344	3	13	13.2	13.3	13.2	13.3	0.3	2.31
5/17/2023	LB FINANCE PLC	LFIN.N0000	7000	6	51	51.5	51.5	51	51	0	0
5/17/2023	LION BREWERY (CEYLON) PLC	LION.N0000	688	5	695	695	695	695	695	0	0
5/17/2023	LOLC FINANCE PLC	LOFC.N0000	2272848	382	5.1	5.1	5.2	4.9	5.1	0	0
5/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	84975	67	5.9	6	6	5.3	5.9	0	0
5/17/2023	LUMINEX PLC	LUMX.N0000	12	1	7	7	7	7	7	0	0
5/17/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	73	2	10.7	10.7	10.7	10.4	10.7	0	0
5/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	112	2	34.1	34.1	34.1	34.1	34.1	0	0
5/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	34	1	12.6	12.6	12.6	12.6	12.6	0	0
5/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	480	11	48.1	41.7	45.7	41.7	45.7	-2.4	-4.99
5/17/2023	MARAWILA RESORTS PLC	MARA.N0000	143127	25	2	2	2.1	2	2	0	0
5/17/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3121	13	37.3	36.9	36.9	36.9	36.9	-0.4	-1.07
5/17/2023	MELSTACORP PLC	MELS.N0000	251904	48	53.9	54	54	53.6	53.9	0	0
5/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	994	6	3.4	3.2	3.4	3.2	3.2	-0.2	-5.88
5/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	4340	4	2.9	2.8	2.8	2.8	2.8	-0.1	-3.45
5/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4500	2	1	1	1	1	1	0	0
5/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5	1	8.5	9	9	9	8.5	0	0
5/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	439	19	365	356.25	364.75	355.25	355.75	-9.25	-2.53
5/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	234069	13	0.4	0.5	0.5	0.4	0.5	0.1	25
5/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	4805	23	43.2	43.2	45	43.2	44	0.8	1.85
5/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	436044	29	65	64.1	65	63	64.9	-0.1	-0.15
5/17/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	53891	24	5.2	5	5.2	5	5	-0.2	-3.85
5/17/2023	ODEL PLC	ODEL.N0000	26	2	15.8	15.8	15.8	15.8	15.8	0	0
5/17/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	189	7	28.1	27.5	27.5	27.1	27.3	-0.8	-2.85
5/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	1033165	10	14.7	14.9	15	14.4	14.7	0	0
5/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	63314	31	11.1	11	11.4	10.7	11	-0.1	-0.9
5/17/2023	PANASIAN POWER PLC	PAP.N0000	125133	31	3.1	3.1	3.2	3.1	3.2	0.1	3.23
5/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	499	3	29.5	29.1	29.1	29.1	29.1	-0.4	-1.36
5/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2301	9	20	20.8	21.4	20.1	20.1	0.1	0.5
5/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	79225	26	7.5	7.4	7.5	7.3	7.5	0	0
5/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	60962	42	20	20	20.3	19.9	20	0	0
5/17/2023	PMF FINANCE PLC	PMB.N0000	112	3	4.3	4.9	4.9	4.3	4.3	0	0
5/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	168862	57	7.3	7.4	7.4	7.2	7.3	0	0
5/17/2023	PRINTCARE PLC	CARE.N0000	66	5	46.9	47.6	47.6	47	46.9	0	0
5/17/2023	R I L PROPERTY PLC	RIL.N0000	25760	16	5	5	5.1	5	5	0	0
5/17/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	4786	43	36.7	36.1	43.9	36	43.2	6.5	17.71
5/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	216639	26	7.5	7.5	7.6	7.3	7.4	-0.1	-1.33
5/17/2023	RAMBODA FALLS PLC	RFL.N0000	10	1	25.8	28.6	28.6	28.6	25.8	0	0
5/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	36791	27	4.8	5	5	4.8	4.9	0.1	2.08
5/17/2023	RENUKA FOODS PLC	COCO.X0000	147	1	15.6	15.6	15.6	15.6	15.6	0	0
5/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	57	2	12.8	12.9	12.9	12.8	12.8	0	0
5/17/2023	RENUKA HOLDINGS PLC	RHL.X0000	1030	2	11	11	11	11	11	0	0
5/17/2023	RENUKA HOTELS PLC	RCH.N0000	40021	9	70	70	74.8	70	70	0	0
5/17/2023	RESUS ENERGY PLC	HPWR.N0000	100	2	12.2	12.3	12.8	12.3	12.8	0.6	4.92
5/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	151150	62	18.1	18.1	18.4	18	18.1	0	0
5/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	180	9	540.25	548	548	540.25	541	0.75	0.14
5/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	118958	114	26.8	26.8	27	26.5	26.9	0.1	0.37
5/17/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1518	2	23.6	22.5	25.7	22.5	22.5	-1.1	-4.66
5/17/2023	SAMPATH BANK PLC	SAMP.N0000	60776	122	51	50	50.3	49.8	50.1	-0.9	-1.76
5/17/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	9	2	210	212	212	212	210	0	0
5/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	50	1	25	25	25	25	25	0	0
5/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	10.1	11	11	11	10.1	0	0
5/17/2023	SATHOSA MOTORS PLC	SMOT.N0000	130	3	155	146	190	146	190	35	22.58
5/17/2023	SELINSING PLC	SELI.N0000	24	2	808.5	712	715	712	808.5	0	0
5/17/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	7	2	300.5	306.25	306.25	306.25	300.5	0	0
5/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	50322	13	7	7	7.3	7	7	0	0
5/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	15428	7	9.5	9.9	9.9	9.6	9.6	0.1	1.05
5/17/2023	SERENDIB LAND PLC	SLND.N0000	31	3	1380	1330	1330	1330	1380	0	0
5/17/2023	SEYLAN BANK PLC	SEYB.N0000	1584	7	29.5	29	29.8	29	29.8	0.3	1.02
5/17/2023	SEYLAN BANK PLC	SEYB.X0000	151	4	20	20.1	20.5	20.1	20.4	0.4	2
5/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	915	11	11.6	12	12	11.5	11.5	-0.1	-0.86
5/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	28325	37	5.8	6	6	5.8	5.8	0	0
5/17/2023	SIERRA CABLES PLC	SIRA.N0000	12976	19	10.1	10.5	10.5	10	10.1	0	0
5/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	9259	16	11	10.9	11.4	10.9	11	0	0
5/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	200	1	10.7	10.8	10.8	10.8	10.8	0.1	0.93
5/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	15637	7	2.4	2.6	2.6	2.5	2.5	0.1	4.17
5/17/2023	SMB FINANCE PLC	SEMB.X0000	1262305	18	0.2	0.2	0.3	0.2	0.2	0	0
5/17/2023	SMB FINANCE PLC	SEMB.N0000	5036456	27	0.6	0.6	0.7	0.6	0.6	0	0
5/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1078102	217	8.4	8.4	8.7	8.4	8.5	0.1	1.19
5/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1520	7	7.3	7	7	6.8	6.8	-0.5	-6.85
5/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	129663	104	71.1	70.1	73.5	70.1	72.6	1.5	2.11
5/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	9712	38	86	85.3	88.8	85.2	86	0	0
5/17/2023	STANDARD CAPITAL PLC	SING.N0000	467	4	39	39	39	39	39	0	0
5/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	589291	33	42	43	43	42	42.2	0.2	0.48
5/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	25784	21	14.2	14.8	14.8	14.2	14.2	0	0
5/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	17	3	15	15	16	15	15	0	0
5/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	23122	137	100.25	102	102	100	100.5	0.25	0.25
5/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	488	7	40.7	42.5	42.5	40.4	42.1	1.4	3.44
5/17/2023	TEEJAY LANKA PLC	TJL.N0000	3823583	31	31.9	31.9	32	31.2	31.7	-0.2	-0.63
5/17/2023	TESS AGRO PLC	TESS.X0000	2663	5	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
5/17/2023	TESS AGRO PLC	TESS.N0000	115515	14	0.9	1	1	1	1	0.1	11.11
5/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	121922	66	25.1	24.5	25.9	24.5	25.5	0.4	1.59
5/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1432	9	20.1	20	20.5	19.9	20	-0.1	-0.5
5/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	75	2	7.1	7.4	7.4	7.1	7.1	0	0
5/17/2023	THE KINGSBURY PLC	SERV.N0000	10656	4	9.1	9.1	9.4	9.1	9.4	0.3	3.3
5/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	47863	38	100	100.75	101	99.2	100	0	0
5/17/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	20	8	1490	1488	1489.5	1280.5	1490	0	0
5/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	354	17	134.5	134.5	134.5	133	133.5	-1	-0.74
5/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	20785	16	38.6	38	39	37.5	39	0.4	1.04
5/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	166809	33	42.5	43	43.1	41	43	0.5	1.18
5/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	18	1	75.9	75.9	75.9	75.9	75.9	0	0
5/17/2023	UNION ASSURANCE PLC	UAL.N0000	65	3	31	30.6	32	30.6	31	0	0
5/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	13978	20	8.6	8.6	8.8	8.4	8.5	-0.1	-1.16
5/17/2023	UNISYST ENGINEERING PLC	ALUF.N0000	146	4	5.4	5.6	5.6	5.4	5.5	0.1	1.85
5/17/2023	UNITED MOTORS LANKA PLC	UML.N0000	66	6	57	56.9	56.9	56.7	57	0	0
5/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	3502	6	28.9	29.9	29.9	29	29.1	0.2	0.69
5/17/2023	VALLIBEL ONE PLC	VONE.N0000	28491	59	33.3	33.3	33.7	33	33.5	0.2	0.6
5/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	82177	11	6.4	6.5	6.5	6.5	6.5	0.1	1.56
5/17/2023	VIDULLANKA PLC	VLL.N0000	447	3	5.8	5.8	5.9	5.8	5.8	0	0
5/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	4995	14	2.7	2.6	2.8	2.6	2.7	0	0
5/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	13126	58	74.5	74.6	75.2	74.5	74.6	0.1	0.13
5/17/2023	WINDFORCE PLC	WIND.N0000	5437	10	16.6	16.8	16.8	16.6	16.6	0	0
5/17/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	737	6	126.5	125.75	125.75	123	124.25	-2.25	-1.78

admin

administrator

Leave a Reply Cancel reply

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

11 September 2024

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

ASUS, the Taiwanese tech giant, today announced the expansion of its laptop portfolio with two new models across Consumer lineups. The AMD AI 300 Series-powered Vivobook S 14 M5406 and… [...]

Sri Lankan tourism, culture, food and tea promoted in The Hague

11 September 2024

Sri Lankan tourism, culture, food and tea promoted in The Hague

The Embassy of Sri Lanka in the Netherlands, with the support of the Sri Lanka Tourism Board (SLTPB), participated in the “Embassy Festival 2024” held in The Hague on 07 September… [...]

TOP