Colombo stock exchange daily share trading statistics Summary-17th of November 2023

November 17, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 17, 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 (%)
11/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	10	3	153	154	154	150	153	0	0
11/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	25224	30	17.8	17.8	18	17.8	17.9	0.1	0.56
11/17/2023	ACL CABLES PLC	ACL.N0000	29823	35	71.5	72	72	71.1	71.5	0	0
11/17/2023	ACL PLASTICS PLC	APLA.N0000	204	4	379.75	370	370	365	369	-10.75	-2.83
11/17/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	100	1	5.5	5.7	5.7	5.7	5.7	0.2	3.64
11/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6180	23	28.2	28.1	29.9	28.1	28.4	0.2	0.71
11/17/2023	Agarapatana Plantations PLC	AGPL.N0000	43173	40	7.9	8.1	8.1	7.8	7.9	0	0
11/17/2023	AGSTAR PLC	AGST.N0000	218813	56	8.8	8.8	8.8	8.7	8.7	-0.1	-1.14
11/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	148170	14	64.6	64.6	64.6	64	64	-0.6	-0.93
11/17/2023	AITKEN SPENCE PLC	SPEN.N0000	4582	28	119.25	118.5	125	118	118.25	-1	-0.84
11/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	403	8	78	80	80	76.1	76.3	-1.7	-2.18
11/17/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	118	2	35	35.9	35.9	35.9	35.9	0.9	2.57
11/17/2023	ALUMEX PLC	ALUM.N0000	4446	13	8.7	9	9	8.8	8.8	0.1	1.15
11/17/2023	AMANA BANK PLC	ABL.N0000	17458	19	2.3	2.3	2.4	2.3	2.3	0	0
11/17/2023	AMBEON CAPITAL PLC	TAP.N0000	2186866	35	7.5	7.7	7.7	7.4	7.5	0	0
11/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	804	4	35.4	33.5	34.9	33.5	34.9	-0.5	-1.41
11/17/2023	ASIA CAPITAL PLC	ACAP.N0000	100	1	3.6	3.6	3.6	3.6	3.6	0	0
11/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	93280	30	4.1	4.2	4.3	4.2	4.2	0.1	2.44
11/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	6814	13	57.6	59.5	59.5	57	57.6	0	0
11/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	12606	17	25.5	25.3	26.4	25	25	-0.5	-1.96
11/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1936	7	12.8	12.7	13.1	12.6	12.9	0.1	0.78
11/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	3	2	11.9	12.1	12.1	11.8	11.9	0	0
11/17/2023	BAIRAHA FARMS PLC	BFL.N0000	2053	33	183	186.5	186.5	182	182.25	-0.75	-0.41
11/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3385	8	53.1	53.2	55	53.2	55	1.9	3.58
11/17/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2650	3	11.9	11.9	12.3	11.9	12	0.1	0.84
11/17/2023	BERUWALA RESORTS PLC	BERU.N0000	102	7	1.3	1.3	1.4	1.3	1.3	0	0
11/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	25629	9	0.4	0.4	0.5	0.3	0.3	-0.1	-25
11/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	300010	9	0.2	0.2	0.2	0.2	0.2	0	0
11/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5411	28	49.1	50.3	51.5	48.5	48.6	-0.5	-1.02
11/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	11	2	37.9	37.9	38	37.9	37.9	0	0
11/17/2023	BROWN & COMPANY PLC	BRWN.N0000	3943	34	106.25	107.5	107.5	105	105	-1.25	-1.18
11/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	100	1	13.5	13.3	13.3	13.3	13.3	-0.2	-1.48
11/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6283119	534	5	5	5.1	4.9	4.9	-0.1	-2
11/17/2023	BUKIT DARAH PLC	BUKI.N0000	28	2	399	400	400	400	399	0	0
11/17/2023	C I C HOLDINGS PLC	CIC.X0000	2220	10	50	49.9	49.9	49.6	49.7	-0.3	-0.6
11/17/2023	C I C HOLDINGS PLC	CIC.N0000	64185	22	67.1	67.1	68.8	67	67.1	0	0
11/17/2023	C M HOLDINGS PLC	COLO.N0000	1997	12	82.9	80.1	83.9	80	80	-2.9	-3.5
11/17/2023	C. W. MACKIE PLC	CWM.N0000	10202	50	86.2	87	88	85.2	85.4	-0.8	-0.93
11/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	294865	324	66.2	67	67	63.2	63.9	-2.3	-3.47
11/17/2023	CARGILLS (CEYLON) PLC	CARG.N0000	59	8	379.25	391.5	391.5	370	379.25	0	0
11/17/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	52.7	53.9	53.9	53.9	52.7	0	0
11/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	538425	29	249.75	249.75	255	249.75	250	0.25	0.1
11/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3740	11	107.25	110	110	106.25	106.5	-0.75	-0.7
11/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2240	10	90.5	90.3	92	90.3	91	0.5	0.55
11/17/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5103	14	816.25	820	820	818.25	820	3.75	0.46
11/17/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	159	22	1450	1220	1295	1200	1227	-223	-15.38
11/17/2023	CEYLON COLD STORES PLC	CCS.N0000	5871	22	42	41.2	42.5	41	41	-1	-2.38
11/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	38304	65	171.5	171.5	175	170	170.5	-1	-0.58
11/17/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	330	3	87.2	86.7	93	85.3	93	5.8	6.65
11/17/2023	CEYLON HOSPITALS PLC	CHL.N0000	5	5	124.5	123	123	123	124.5	0	0
11/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	12000	12	19.6	19.2	19.2	19	19.1	-0.5	-2.55
11/17/2023	CEYLON INVESTMENT PLC	CINV.N0000	1691	9	48	47.3	48	47.3	48	0	0
11/17/2023	CEYLON PRINTERS PLC	CPRT.N0000	32	5	85	86.7	86.9	85	85	0	0
11/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	82499	13	4.4	4.4	4.5	4.4	4.5	0.1	2.27
11/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	16042	76	990.75	990	990	984	984	-6.75	-0.68
11/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	304822	70	88.5	87.5	88.5	86.5	88	-0.5	-0.56
11/17/2023	CHRISSWORLD PLC	CWL.N0000	3250	2	9.5	9.3	9.3	9.2	9.2	-0.3	-3.16
11/17/2023	CITRUS LEISURE PLC	REEF.N0000	3349	6	6.2	5.9	6.2	5.9	5.9	-0.3	-4.84
11/17/2023	Co-operative Insurance Company PLC	COOP.N0000	17501	8	2.6	2.6	2.7	2.6	2.6	0	0
11/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1	1	57.9	58.4	58.4	58.4	57.9	0	0
11/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	9100	10	20.1	20.3	20.9	20.3	20.6	0.5	2.49
11/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	253390	74	84.5	85.5	85.5	83.8	84.5	0	0
11/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2109	18	74	73.5	73.5	73	73	-1	-1.35
11/17/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	15847	30	31.1	31	31.5	30.5	31.1	0	0
11/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	3	1	110.25	116	116	116	110.25	0	0
11/17/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	987	963	963	963	987	0	0
11/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13550	49	22.5	23.4	23.9	21.5	21.6	-0.9	-4
11/17/2023	DFCC BANK PLC	DFCC.N0000	42507	61	80.2	80	80	78.5	78.7	-1.5	-1.87
11/17/2023	DIALOG AXIATA PLC	DIAL.N0000	592370	189	9.3	9.2	9.2	9	9	-0.3	-3.23
11/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	164	7	580	552	555	551	552	-28	-4.83
11/17/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	783	4	1000	1000	1000	1000	1000	0	0
11/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	104618	111	28.1	28.9	28.9	27.7	28	-0.1	-0.36
11/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	4124561	335	25	25.3	27.2	25.3	27	2	8
11/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	10551	10	35.4	35.1	35.2	33.3	33.3	-2.1	-5.93
11/17/2023	E - CHANNELLING PLC	ECL.N0000	15170	25	15.5	15.4	16.1	15.4	16	0.5	3.23
11/17/2023	E B CREASY & COMPANY PLC	EBCR.N0000	560	8	23.2	23	23	22.8	22.9	-0.3	-1.29
11/17/2023	E M L CONSULTANTS PLC	EML.N0000	43019	13	3.5	3.6	3.6	3.4	3.4	-0.1	-2.86
11/17/2023	EAST WEST PROPERTIES PLC	EAST.N0000	74514	11	7.7	7.5	7.8	7.5	7.5	-0.2	-2.6
11/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	2932	6	7.6	7.7	7.7	7.6	7.6	0	0
11/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	312137	63	10.4	10.4	10.4	10.1	10.1	-0.3	-2.88
11/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	7364	14	86	84	87.9	83.6	85	-1	-1.16
11/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	41014	35	13	13.2	13.2	13	13.1	0.1	0.77
11/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	15026	46	132	132.75	133	130	130.5	-1.5	-1.14
11/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	131750	184	34.1	34.4	34.4	33.1	33.2	-0.9	-2.64
11/17/2023	First Capital Treasuries PLC	FCT.N0000	102849	141	28.3	29.4	29.4	27.7	27.9	-0.4	-1.41
11/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	102151	49	16.2	15.9	16.4	15.9	16.2	0	0
11/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	13303	28	29.2	28.4	29.4	28	28.2	-1	-3.42
11/17/2023	GESTETNER OF CEYLON PLC	GEST.N0000	305	6	110	100.25	100.25	99.5	99.5	-10.5	-9.55
11/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1000	3	32	32	32	31.5	31.5	-0.5	-1.56
11/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1364	7	168	169	169	167.25	167.75	-0.25	-0.15
11/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	37606	23	140	139.25	139.5	138	138.5	-1.5	-1.07
11/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	148	3	26.2	27.6	27.6	26.3	26.3	0.1	0.38
11/17/2023	HAYCARB PLC	HAYC.N0000	18992	34	64.1	64.5	64.5	64	64	-0.1	-0.16
11/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	17919	14	41.8	42.2	42.5	42	42.3	0.5	1.2
11/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	99310	41	21	21.5	21.5	21	21	0	0
11/17/2023	HAYLEYS PLC	HAYL.N0000	88890	127	75.5	75.5	77	75.5	76	0.5	0.66
11/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	1335028	73	5.7	5.7	5.8	5.7	5.8	0.1	1.75
11/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	260442	45	71.4	71.5	71.6	70	70	-1.4	-1.96
11/17/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	15575	3	4.9	4.7	4.9	4.7	4.7	-0.2	-4.08
11/17/2023	HNB ASSURANCE PLC	HASU.N0000	550	1	52.5	53	53	53	53	0.5	0.95
11/17/2023	HNB FINANCE PLC	HNBF.N0000	20003	9	5.2	5.2	5.3	5.1	5.2	0	0
11/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1	1	41	40	40	40	41	0	0
11/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	54905	62	45.9	45.8	48	45	47	1.1	2.4
11/17/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2230	4	32.6	33	33	32.2	32.5	-0.1	-0.31
11/17/2023	hSenid Business Solutions PLC	HBS.N0000	21859	10	12.5	12.5	12.6	12.5	12.5	0	0
11/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1460	8	26.5	25.9	25.9	25.5	25.7	-0.8	-3.02
11/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2083463	16	0.3	0.2	0.3	0.2	0.3	0	0
11/17/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	7000	5	41.8	41.5	42	41.5	41.7	-0.1	-0.24
11/17/2023	JAT HOLDINGS PLC	JAT.N0000	5324	18	15.3	15.2	15.8	15.1	15.7	0.4	2.61
11/17/2023	JETWING SYMPHONY PLC	JETS.N0000	146433	57	8.3	8.7	8.7	8	8.6	0.3	3.61
11/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	82739	59	189.75	191	191	189.5	189.5	-0.25	-0.13
11/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	8605	23	19.1	18.9	19.3	18.8	19	-0.1	-0.52
11/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	37	4	16.9	16.8	16.9	16.8	16.9	0	0
11/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	3772	8	7.8	8	8	7.3	7.5	-0.3	-3.85
11/17/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	230	2	161.75	162	162	162	162	0.25	0.15
11/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	896	2	117	117	119	117	117	0	0
11/17/2023	KELANI CABLES PLC	KCAB.N0000	1775	22	255.25	260	260	253	254.25	-1	-0.39
11/17/2023	KELANI TYRES PLC	TYRE.N0000	1	1	62.9	62.8	62.8	62.8	62.9	0	0
11/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	8022	33	75	74.6	76	74	74.2	-0.8	-1.07
11/17/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1876	6	22.1	21.6	21.6	21.5	21.5	-0.6	-2.71
11/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	125583	36	6	6	6.1	5.9	6	0	0
11/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	6216	43	375	375	379.75	372	377.5	2.5	0.67
11/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	150	1	5.9	5.9	5.9	5.9	5.9	0	0
11/17/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	95	4	166	166	172.5	166	166	0	0
11/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	5380	12	17.2	17.5	17.5	17	17.2	0	0
11/17/2023	LANKA CERAMIC PLC	CERA.N0000	5	1	98	104.75	104.75	104.75	98	0	0
11/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1183657	92	2	2.1	2.1	1.9	2	0	0
11/17/2023	LANKA IOC PLC	LIOC.N0000	276474	182	104.75	107	107	102.5	103	-1.75	-1.67
11/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	165641	361	209.25	214.25	224	209.5	218.75	9.5	4.54
11/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	4000	2	10.7	11	11	11	11	0.3	2.8
11/17/2023	LANKA TILES PLC	TILE.N0000	11722	30	44.6	45	45	44	44	-0.6	-1.35
11/17/2023	LANKA WALLTILE PLC	LWL.N0000	24092	59	45.3	46.8	46.8	45	45.1	-0.2	-0.44
11/17/2023	LANKEM CEYLON PLC	LCEY.N0000	1642	19	63.1	63.1	63.1	61	62.5	-0.6	-0.95
11/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	34675	47	20	19.9	20	19.7	19.8	-0.2	-1
11/17/2023	LAUGFS GAS PLC	LGL.N0000	629	3	37.1	37.2	37.2	35.2	36.9	-0.2	-0.54
11/17/2023	LAUGFS GAS PLC	LGL.X0000	970	9	23.9	23	24	23	23.6	-0.3	-1.26
11/17/2023	LAUGFS POWER PLC	LPL.N0000	399	3	8.2	7.9	7.9	7.9	7.9	-0.3	-3.66
11/17/2023	LB FINANCE PLC	LFIN.N0000	1292	13	62.2	63	63	62.5	62.5	0.3	0.48
11/17/2023	LION BREWERY (CEYLON) PLC	LION.N0000	1707	19	938.75	940	940	939.5	940	1.25	0.13
11/17/2023	LOLC FINANCE PLC	LOFC.N0000	307173	71	4.7	4.7	4.8	4.6	4.7	0	0
11/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	6410	8	6	6	6	5.9	5.9	-0.1	-1.67
11/17/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1592	5	8.6	8.5	8.6	8.5	8.5	-0.1	-1.16
11/17/2023	LUMINEX PLC	LUMX.N0000	2000	3	6.9	6.7	6.7	6.7	6.7	-0.2	-2.9
11/17/2023	MACKWOODS ENERGY PLC	MEL.N0000	102	2	1.9	1.8	1.9	1.8	1.9	0	0
11/17/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1	1	10.2	10.1	10.1	10.1	10.2	0	0
11/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	50	1	26.1	26.9	26.9	26.9	26.1	0	0
11/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	61	1	12.6	12.6	12.6	12.6	12.6	0	0
11/17/2023	MARAWILA RESORTS PLC	MARA.N0000	182041	12	2.8	2.8	2.8	2.6	2.7	-0.1	-3.57
11/17/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3514	10	32.3	32	33	31.5	33	0.7	2.17
11/17/2023	MELSTACORP PLC	MELS.N0000	1676891	147	77.8	79.8	80.9	78	78.7	0.9	1.16
11/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	3235	9	4.9	4.9	5.3	4.9	5.1	0.2	4.08
11/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	13874	13	3.4	3.1	3.5	3.1	3.3	-0.1	-2.94
11/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	450	2	1.1	1.1	1.1	1	1	-0.1	-9.09
11/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	101	4	8.2	8.8	8.8	8.8	8.8	0.6	7.32
11/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	680	5	340.25	338.75	345	338.75	345	4.75	1.4
11/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	953687	7	0.3	0.3	0.4	0.3	0.3	0	0
11/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	71171	63	66.5	66.5	67	65.9	66.6	0.1	0.15
11/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	219309	53	102	102	102	100	100	-2	-1.96
11/17/2023	NATIONS TRUST BANK PLC	NTB.X0000	6	3	102.5	100	103.5	99	102.5	0	0
11/17/2023	ODEL PLC	ODEL.N0000	9819	10	14.2	14.3	14.3	14.2	14.2	0	0
11/17/2023	ORIENT FINANCE PLC	BFN.N0000	500	3	8.7	8.3	8.3	8.3	8.3	-0.4	-4.6
11/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	16674	11	15.4	15.2	15.5	15.2	15.5	0.1	0.65
11/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	204126	98	17.6	17.6	17.8	17.5	17.6	0	0
11/17/2023	PANASIAN POWER PLC	PAP.N0000	24117	8	3.4	3.3	3.3	3.2	3.3	-0.1	-2.94
11/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	3	1	22.9	22.9	22.9	22.9	22.9	0	0
11/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2590	20	23.5	23.5	24	23.1	23.5	0	0
11/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	34924	9	10.5	10.5	10.5	10.4	10.4	-0.1	-0.95
11/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1	1	24.7	25.5	25.5	25.5	24.7	0	0
11/17/2023	PMF FINANCE PLC	PMB.N0000	2293	2	4	4	4.2	4	4	0	0
11/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	346529	117	7.2	7.4	7.4	7	7	-0.2	-2.78
11/17/2023	PRINTCARE PLC	CARE.N0000	310	3	48.6	48.6	48.9	48.6	48.7	0.1	0.21
11/17/2023	R I L PROPERTY PLC	RIL.N0000	20260	18	5.5	5.4	5.5	5.3	5.4	-0.1	-1.82
11/17/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	8201	49	75.2	75.1	77.7	71.3	76	0.8	1.06
11/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	2600	2	6.4	6.6	6.6	6.5	6.5	0.1	1.56
11/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	263721	54	4	4	4.1	3.9	4	0	0
11/17/2023	RENUKA FOODS PLC	COCO.N0000	351	2	17.2	17.5	17.5	17.2	17.4	0.2	1.16
11/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	1650	6	13.5	13	13	13	13	-0.5	-3.7
11/17/2023	RENUKA HOLDINGS PLC	RHL.X0000	251	2	10.5	11.3	11.3	11.1	11.1	0.6	5.71
11/17/2023	RENUKA HOTELS PLC	RCH.N0000	1024	5	80.3	80.2	80.2	80	80	-0.3	-0.37
11/17/2023	RESUS ENERGY PLC	HPWR.N0000	155018	29	14.8	14.5	14.5	14	14.2	-0.6	-4.05
11/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	56322	40	20	20	20	19.4	19.8	-0.2	-1
11/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	343	11	510.25	516	516	507	507	-3.25	-0.64
11/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	105260	27	27.5	28.5	28.5	27.5	27.7	0.2	0.73
11/17/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	20	1	25.4	25.9	25.9	25.9	25.4	0	0
11/17/2023	SAMPATH BANK PLC	SAMP.N0000	214513	162	68	68.9	69	66.8	67	-1	-1.47
11/17/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	1	144.75	144	144	144	144.75	0	0
11/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	11776	38	32.1	32.1	32.1	31	32	-0.1	-0.31
11/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	440	1	11.7	11.8	11.8	11.8	11.8	0.1	0.85
11/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	13286	12	8.6	8.9	9.2	8.9	9	0.4	4.65
11/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	490829	43	12.3	12.8	12.8	12.4	12.5	0.2	1.63
11/17/2023	SEYLAN BANK PLC	SEYB.X0000	23721	36	33.7	34.3	34.3	33.6	33.7	0	0
11/17/2023	SEYLAN BANK PLC	SEYB.N0000	5776	21	47	45.5	45.5	45.1	45.2	-1.8	-3.83
11/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	24476	21	13.8	13.7	13.7	13.6	13.6	-0.2	-1.45
11/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	28012	17	9.5	9.7	9.7	9.3	9.5	0	0
11/17/2023	SIERRA CABLES PLC	SIRA.N0000	19027	10	11.5	11.8	11.8	11.2	11.5	0	0
11/17/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	30	1	52.4	52	52	52	52.4	0	0
11/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	5188	8	14	14.4	14.5	14	14	0	0
11/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	99	1	13.6	13.7	13.7	13.7	13.6	0	0
11/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	5	3	2.4	2.4	2.4	2.4	2.4	0	0
11/17/2023	SMB FINANCE PLC	SEMB.X0000	755	5	0.2	0.3	0.3	0.2	0.3	0.1	50
11/17/2023	SMB FINANCE PLC	SEMB.N0000	5348555	52	0.6	0.7	0.7	0.5	0.6	0	0
11/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	595487	63	8.9	9	9.3	8.9	8.9	0	0
11/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	305	3	6.2	6.3	6.5	6.3	6.5	0.3	4.84
11/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	118837	147	63.1	65	65	60	61.3	-1.8	-2.85
11/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	150052	151	99.5	99.9	102.5	99.2	100.75	1.25	1.26
11/17/2023	STANDARD CAPITAL PLC	SING.N0000	26	2	38.3	40.7	40.7	40.6	38.3	0	0
11/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	64354	37	48	48	48	47.5	48	0	0
11/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	75184	54	15.9	16	16.2	15.6	16	0.1	0.63
11/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	68	3	19.5	19	20	18.9	19.5	0	0
11/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	100	7	110.75	110.5	111.75	110.5	111.25	0.5	0.45
11/17/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	500	2	55	56	56	56	56	1	1.82
11/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1	1	43.9	45	45	45	43.9	0	0
11/17/2023	TEEJAY LANKA PLC	TJL.N0000	113694	16	34.8	34.7	34.8	34.6	34.7	-0.1	-0.29
11/17/2023	TESS AGRO PLC	TESS.N0000	1459	6	1	1	1.1	1	1	0	0
11/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	587310	17	28	28.4	28.4	28	28	0	0
11/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	7449	14	18.6	18.1	18.7	17.6	18	-0.6	-3.23
11/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4000	3	9	8.5	8.5	8.5	8.5	-0.5	-5.56
11/17/2023	THE KINGSBURY PLC	SERV.N0000	3270	7	10.4	10.8	10.9	10.4	10.7	0.3	2.88
11/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	40356	39	129.25	129.5	129.5	128.5	128.5	-0.75	-0.58
11/17/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1699.75	1602	1602	1602	1699.75	0	0
11/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	270	7	242.75	240.75	247.75	240	240	-2.75	-1.13
11/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	4302	9	38.5	38.5	38.5	38	38	-0.5	-1.3
11/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	1452	24	47.6	50	50	47	47.4	-0.2	-0.42
11/17/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	10929	50	41.2	40.9	41.9	40	40	-1.2	-2.91
11/17/2023	UB FINANCE PLC	UBF.N0000	1544536	15	0.8	0.8	0.8	0.7	0.8	0	0
11/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1027	3	69.5	69.5	69.5	69.5	69.5	0	0
11/17/2023	UNION ASSURANCE PLC	UAL.N0000	400	1	39.8	39	39	39	39	-0.8	-2.01
11/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	116951	13	10.5	10.3	10.5	10.3	10.5	0	0
11/17/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	660	693	693	693	660	0	0
11/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	1271	5	32	33.5	33.5	32.2	32.2	0.2	0.63
11/17/2023	VALLIBEL ONE PLC	VONE.N0000	5885	20	39	39	39	38.5	38.7	-0.3	-0.77
11/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	14710	7	6.8	6.9	6.9	6.8	6.8	0	0
11/17/2023	VIDULLANKA PLC	VLL.X0000	500	2	5.1	4.9	5	4.9	5	-0.1	-1.96
11/17/2023	VIDULLANKA PLC	VLL.N0000	275947	18	6.9	6.8	6.8	6.5	6.5	-0.4	-5.8
11/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	375221	126	2.8	2.8	2.8	2.5	2.6	-0.2	-7.14
11/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	336297	184	79	79	79.4	78.6	79.1	0.1	0.13
11/17/2023	WINDFORCE PLC	WIND.N0000	4105	6	18.5	18.5	18.9	18.5	18.8	0.3	1.62

admin

administrator

Leave a Reply Cancel reply

TOP