Colombo stock exchange daily share trading statistics Summary-18th of April-2023

April 18, 2023
by admin
Uncategorized

MARKET STATISTICS AS OF APR 18, 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 (%)
4/18/2023	ABANS ELECTRICALS PLC	ABAN.N0000	159	6	150	150.5	150.5	150	150.5	0.5	0.33
4/18/2023	ABANS FINANCE PLC	AFSL.N0000	250	2	22.6	22.6	22.6	22.5	22.5	-0.1	-0.44
4/18/2023	ACCESS ENGINEERING PLC	AEL.N0000	703158	132	14.5	14.6	15	14.3	14.9	0.4	2.76
4/18/2023	ACL CABLES PLC	ACL.N0000	219364	249	82.3	83	83	80.7	81.7	-0.6	-0.73
4/18/2023	ACL PLASTICS PLC	APLA.N0000	179	22	390	390	398	382.5	384	-6	-1.54
4/18/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	38928	47	31.3	31.3	31.3	30.6	30.7	-0.6	-1.92
4/18/2023	AGSTAR PLC	AGST.N0000	186236	80	13	13.2	13.2	12.8	13	0	0
4/18/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	42049	36	60	60	60	59	59	-1	-1.67
4/18/2023	AITKEN SPENCE PLC	SPEN.N0000	487052	42	129.75	130	133.75	130	130.25	0.5	0.39
4/18/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5921	37	68.9	67.2	69.5	67.1	68.8	-0.1	-0.15
4/18/2023	ALUMEX PLC	ALUM.N0000	1014174	72	8.8	8.8	9	8.8	8.8	0	0
4/18/2023	AMANA BANK PLC	ABL.N0000	483785	75	2.6	2.7	2.7	2.6	2.7	0.1	3.85
4/18/2023	AMBEON CAPITAL PLC	TAP.N0000	149065	91	9.7	9.7	10	9.6	9.7	0	0
4/18/2023	AMBEON HOLDINGS PLC	GREG.N0000	30	2	35.9	36	36	34.5	35.9	0	0
4/18/2023	ASIA ASSET FINANCE PLC	AAF.N0000	3778	6	8.2	8.1	8.2	8.1	8.1	-0.1	-1.22
4/18/2023	ASIA CAPITAL PLC	ACAP.N0000	631	4	4	4.1	4.1	4.1	4.1	0.1	2.5
4/18/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	214872	57	4	4	4.1	4	4.1	0.1	2.5
4/18/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3502	7	43	43	43	42.5	42.5	-0.5	-1.16
4/18/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	368954	382	26.7	27	28.4	26.8	28.2	1.5	5.62
4/18/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	39970	55	13.1	13.4	13.9	13	13.1	0	0
4/18/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	4230	12	8	7.8	7.8	7.6	7.7	-0.3	-3.75
4/18/2023	B P P L HOLDINGS PLC	BPPL.N0000	33756	19	21.8	22	22	21.5	21.5	-0.3	-1.38
4/18/2023	BAIRAHA FARMS PLC	BFL.N0000	8593	44	152.5	152	153.5	140.5	145.5	-7	-4.59
4/18/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3382	25	62.5	62.8	66.4	62	62.2	-0.3	-0.48
4/18/2023	BERUWALA RESORTS PLC	BERU.N0000	16252	4	1.5	1.4	1.5	1.4	1.4	-0.1	-6.67
4/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	840993	118	0.8	0.9	1	0.8	0.9	0.1	12.5
4/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	327052	37	0.4	0.4	0.4	0.3	0.4	0	0
4/18/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	13511	14	65	64	64.1	63.8	63.9	-1.1	-1.69
4/18/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1086	7	43.9	43.9	45	43	43.1	-0.8	-1.82
4/18/2023	BROWN & COMPANY PLC	BRWN.N0000	25022	107	120	117	119.5	112.5	116	-4	-3.33
4/18/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	221	4	13.2	12.6	13.1	12.5	12.5	-0.7	-5.3
4/18/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5644327	406	6.1	6.1	6.1	6	6	-0.1	-1.64
4/18/2023	BUKIT DARAH PLC	BUKI.N0000	57	4	390	390	390	382.25	390	0	0
4/18/2023	C I C HOLDINGS PLC	CIC.X0000	33705	46	51	51	52	49.5	50.1	-0.9	-1.76
4/18/2023	C I C HOLDINGS PLC	CIC.N0000	35540	58	73	72.9	73.5	71.3	72	-1	-1.37
4/18/2023	C M HOLDINGS PLC	COLO.N0000	27	2	69.6	69.6	69.6	66.5	69.6	0	0
4/18/2023	C T HOLDINGS PLC	CTHR.N0000	5150	5	180	180	180	180	180	0	0
4/18/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	5010	4	27.4	26.9	27	26.9	26.9	-0.5	-1.82
4/18/2023	C. W. MACKIE PLC	CWM.N0000	272143	387	89	90.5	96	89.9	93.5	4.5	5.06
4/18/2023	CAPITAL ALLIANCE PLC	CALT.N0000	61819	57	33	33	33.5	32	32.6	-0.4	-1.21
4/18/2023	CARGILLS (CEYLON) PLC	CARG.N0000	23	4	235.75	240	240	239	235.75	0	0
4/18/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3	2	46.6	49.7	49.7	49.7	46.6	0	0
4/18/2023	CARSON CUMBERBATCH PLC	CARS.N0000	36	6	270	271	274	270	270	0	0
4/18/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1358	12	71	73	73	70	70.2	-0.8	-1.13
4/18/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1195	6	88.7	88.6	88.8	86.1	88.7	0	0
4/18/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10	2	1134	1209	1209	1209	1134	0	0
4/18/2023	CEYLON COLD STORES PLC	CCS.N0000	142782	50	40.8	40.5	41.2	39	40.5	-0.3	-0.74
4/18/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	19231	34	90	90	90.9	88	90.2	0.2	0.22
4/18/2023	CEYLON HOSPITALS PLC	CHL.X0000	398	4	96	100	100	100	100	4	4.17
4/18/2023	CEYLON HOSPITALS PLC	CHL.N0000	591	4	135	135.5	135.5	135	135	0	0
4/18/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	30168	46	21.9	22.5	22.5	21.5	21.6	-0.3	-1.37
4/18/2023	CEYLON INVESTMENT PLC	CINV.N0000	33964	51	34.1	34.1	34.1	32	32.6	-1.5	-4.4
4/18/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	46492	24	4.1	4.3	4.3	4.1	4.1	0	0
4/18/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	10075	23	747.5	748	750	743.75	744	-3.5	-0.47
4/18/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	35691	35	95.3	96	96	94	95	-0.3	-0.31
4/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	359	8	220	219.25	219.75	191.5	219.5	-0.5	-0.23
4/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	857	8	73	72	72	71	71	-2	-2.74
4/18/2023	CITRUS LEISURE PLC	REEF.N0000	2200	10	6.3	6.5	6.5	6.5	6.5	0.2	3.17
4/18/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	4825	47	54.33	50.1	56.1	50	52.5	-1.83	-3.37
4/18/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	150529	24	64.5	66.6	66.7	63	63	-1.5	-2.33
4/18/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	46	4	62.1	64.8	65	62.3	62.1	0	0
4/18/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	200	1	103	104	104	104	104	1	0.97
4/18/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3761	11	20.9	20.9	20.9	20	20.4	-0.5	-2.39
4/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	57955	165	63	64	64	60	60.1	-2.9	-4.6
4/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2992	20	52	52.9	52.9	51.6	51.8	-0.2	-0.38
4/18/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	250	10	26	26	26	25.6	25.6	-0.4	-1.54
4/18/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	98	99.4	99.4	99.4	98	0	0
4/18/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	4	3	1208	1215.25	1290	1215.25	1208	0	0
4/18/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	20630	40	21.8	21.5	21.8	21	21.3	-0.5	-2.29
4/18/2023	DFCC BANK PLC	DFCC.N0000	61924	30	44	44	44.2	44	44	0	0
4/18/2023	DIALOG AXIATA PLC	DIAL.N0000	12248853	229	10.5	10.4	10.9	10.4	10.8	0.3	2.86
4/18/2023	DIALOG FINANCE PLC	CALF.N0000	140	5	61.4	62.1	62.1	62	62	0.6	0.98
4/18/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	17	5	461.5	473.75	473.75	466	461.5	0	0
4/18/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	5	3	1012	1062	1062	1061	1012	0	0
4/18/2023	DIPPED PRODUCTS PLC	DIPD.N0000	316396	144	28.3	28.6	28.6	28.2	28.4	0.1	0.35
4/18/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	187944	85	18.9	19	19	18.5	18.5	-0.4	-2.12
4/18/2023	DOLPHIN HOTELS PLC	STAF.N0000	6731	14	34.8	33.5	34.9	33.5	34	-0.8	-2.3
4/18/2023	E - CHANNELLING PLC	ECL.N0000	66458	77	17.4	17.2	17.7	17	17.3	-0.1	-0.57
4/18/2023	E B CREASY & COMPANY PLC	EBCR.N0000	10196	19	20.2	20.2	20.2	19.1	20.2	0	0
4/18/2023	E M L CONSULTANTS PLC	EML.N0000	119919	25	4.2	4.2	4.3	4.1	4.2	0	0
4/18/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3118851	320	8.8	8.7	10.4	8.7	10	1.2	13.64
4/18/2023	EASTERN MERCHANTS PLC	EMER.N0000	15133	19	9.4	9.4	9.4	9.1	9.3	-0.1	-1.06
4/18/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	181063	159	17.3	17.4	17.4	17	17	-0.3	-1.73
4/18/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1136	11	79.2	77.5	80	77.5	78	-1.2	-1.52
4/18/2023	EQUITY TWO PLC	ETWO.N0000	1	1	41	40.4	40.4	40.4	41	0	0
4/18/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	67288	70	15.2	15.5	15.5	14.9	14.9	-0.3	-1.97
4/18/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1315445	1238	174.75	176	178	171.5	173.75	-1	-0.57
4/18/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	347778	175	34.8	34.5	34.8	33.7	34	-0.8	-2.3
4/18/2023	First Capital Treasuries PLC	FCT.N0000	63876	53	23.4	23	23.4	22.9	23.1	-0.3	-1.28
4/18/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	243496	107	15.6	15.6	15.7	15.2	15.2	-0.4	-2.56
4/18/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	4111	10	17.3	17.4	17.5	17.4	17.5	0.2	1.16
4/18/2023	GOOD HOPE PLC	GOOD.N0000	151	5	1051.75	1200	1287.75	1200	1200.5	148.75	14.14
4/18/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1241	12	49.3	46	49.7	46	49.6	0.3	0.61
4/18/2023	HATTON NATIONAL BANK PLC	HNB.N0000	8873	65	123	124	125	120.25	121.75	-1.25	-1.02
4/18/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3896	21	87.9	87	89	87	87.3	-0.6	-0.68
4/18/2023	HATTON PLANTATIONS PLC	HPL.N0000	2213	6	20.5	21	21	20.5	20.5	0	0
4/18/2023	HAYCARB PLC	HAYC.N0000	84570	26	58.2	59.8	59.8	57.7	59.2	1	1.72
4/18/2023	HAYLEYS FABRIC PLC	MGT.N0000	97624	58	25.4	25.3	25.6	25.3	25.5	0.1	0.39
4/18/2023	HAYLEYS FIBRE PLC	HEXP.N0000	8953	98	50.7	50.7	50.7	50	50	-0.7	-1.38
4/18/2023	HAYLEYS LEISURE PLC	CONN.N0000	27515	11	25.3	24.8	25.5	24	24.7	-0.6	-2.37
4/18/2023	HAYLEYS PLC	HAYL.N0000	35904	104	73.5	74	74	72.8	72.8	-0.7	-0.95
4/18/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	54645	43	8	7.9	8	7.9	8	0	0
4/18/2023	HEMAS HOLDINGS PLC	HHL.N0000	46567	25	64	64	64.2	63.3	64.2	0.2	0.31
4/18/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3562	6	5.3	5.2	5.4	5.2	5.3	0	0
4/18/2023	HNB ASSURANCE PLC	HASU.N0000	2022	5	48	48.5	48.5	47.5	48	0	0
4/18/2023	HNB FINANCE PLC	HNBF.X0000	3700	5	5	4.9	5	4.9	5	0	0
4/18/2023	HNB FINANCE PLC	HNBF.N0000	29475	33	5	5	5.2	5	5	0	0
4/18/2023	HORANA PLANTATIONS PLC	HOPL.N0000	54	5	52.9	52.9	52.9	51.4	52.9	0	0
4/18/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2966	7	33.6	33.3	34	33.2	33.2	-0.4	-1.19
4/18/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2411	22	28.7	30.5	30.5	28	28.1	-0.6	-2.09
4/18/2023	hSenid Business Solutions PLC	HBS.N0000	35436	56	14.7	14.9	14.9	14.6	14.7	0	0
4/18/2023	HUNAS HOLDINGS PLC	HUNA.N0000	81549	37	30.2	30	30.7	28.1	30	-0.2	-0.66
4/18/2023	HUNTER & COMPANY PLC	HUNT.N0000	432	16	710.75	695	750	695	712	1.25	0.18
4/18/2023	HVA FOODS PLC	HVA.N0000	100	1	4	4.1	4.1	4.1	4.1	0.1	2.5
4/18/2023	INDO-MALAY PLC	INDO.N0000	505	11	1326.5	1294	1300	1200	1296.75	-29.75	-2.24
4/18/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	685352	19	0.3	0.4	0.4	0.3	0.4	0.1	33.33
4/18/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	803	9	28.2	28.1	29.2	28	29.2	1	3.55
4/18/2023	JAT HOLDINGS PLC	JAT.N0000	28767	22	16.1	16	16.3	16	16.2	0.1	0.62
4/18/2023	JETWING SYMPHONY PLC	JETS.N0000	334670	12	7.1	7.1	7.2	7	7.1	0	0
4/18/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1019606	200	135.25	139	139	134.75	135	-0.25	-0.18
4/18/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	89352	21	18	17.6	18.5	17.6	17.8	-0.2	-1.11
4/18/2023	JOHN KEELLS PLC	JKL.N0000	206	3	64.5	64.5	64.5	64.5	64.5	0	0
4/18/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4117	22	20.7	20.8	20.8	20.4	20.4	-0.3	-1.45
4/18/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	38700	18	8.7	8.5	8.5	8.1	8.4	-0.3	-3.45
4/18/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	13	2	170	165	170	165	170	0	0
4/18/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	306	9	133	134	134	130	130	-3	-2.26
4/18/2023	KELANI CABLES PLC	KCAB.N0000	5120	22	279.5	275.25	277	273	275	-4.5	-1.61
4/18/2023	KELANI TYRES PLC	TYRE.N0000	367	4	58	58	58.9	58	58	0	0
4/18/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	30176	59	78.4	77.5	77.6	76.5	77	-1.4	-1.79
4/18/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	51	2	21.2	21.2	21.2	21.2	21.2	0	0
4/18/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	188101	94	6.4	6.5	6.5	6.2	6.2	-0.2	-3.13
4/18/2023	L O L C HOLDINGS PLC	LOLC.N0000	19397	190	385.5	389	389	371	377.75	-7.75	-2.01
4/18/2023	L V L ENERGY FUND PLC	LVEF.N0000	2383944	260	7.6	7.2	7.7	6.9	7	-0.6	-7.89
4/18/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	16	5	182	197.75	220	197.5	182	0	0
4/18/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	94394	38	17.9	17.8	17.8	17	17.3	-0.6	-3.35
4/18/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	5	2	656	697	697	697	656	0	0
4/18/2023	LANKA CERAMIC PLC	CERA.N0000	208	4	100	100	104.25	100	100	0	0
4/18/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	144000	19	2.4	2.4	2.4	2.3	2.3	-0.1	-4.17
4/18/2023	LANKA IOC PLC	LIOC.N0000	117835	318	179.5	180	181	175	175.75	-3.75	-2.09
4/18/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4271	13	142	142	143.5	142	142	0	0
4/18/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	76092	60	13.2	13.5	13.5	12.7	12.7	-0.5	-3.79
4/18/2023	LANKA TILES PLC	TILE.N0000	33573	42	46.2	47	47	46.1	46.3	0.1	0.22
4/18/2023	LANKA VENTURES PLC	LVEN.N0000	45	1	38	39	39	39	38	0	0
4/18/2023	LANKA WALLTILE PLC	LWL.N0000	25693	56	50.3	50.4	51.4	49.4	49.8	-0.5	-0.99
4/18/2023	LANKEM CEYLON PLC	LCEY.N0000	1634	11	85.5	77.1	85.5	77.1	84.7	-0.8	-0.94
4/18/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	12823	19	26.9	26.5	27.6	26.5	26.6	-0.3	-1.12
4/18/2023	LAUGFS GAS PLC	LGL.N0000	1346	12	29	28.6	29.9	28.2	29.8	0.8	2.76
4/18/2023	LAUGFS GAS PLC	LGL.X0000	30962	20	19.3	18.2	20.1	18.1	19.5	0.2	1.04
4/18/2023	LAUGFS POWER PLC	LPL.N0000	200	3	8.9	8.5	8.9	8.5	8.9	0	0
4/18/2023	LAUGFS POWER PLC	LPL.X0000	1500	2	7.5	7	7.5	7	7.5	0	0
4/18/2023	LAXAPANA BATTERIES PLC	LITE.N0000	900	5	13.2	13.1	13.2	13.1	13.2	0	0
4/18/2023	LB FINANCE PLC	LFIN.N0000	28780	46	56.5	56.5	57	54.6	55.1	-1.4	-2.48
4/18/2023	LION BREWERY (CEYLON) PLC	LION.N0000	180	4	702.25	710	710	699.5	701	-1.25	-0.18
4/18/2023	LOLC FINANCE PLC	LOFC.N0000	421587	162	6	6.1	6.1	5.9	6	0	0
4/18/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	120645	30	6.9	6.9	6.9	6.7	6.8	-0.1	-1.45
4/18/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	6575	15	7.8	8	8.1	8	8	0.2	2.56
4/18/2023	LUMINEX PLC	LUMX.N0000	21701	32	7.4	7.1	7.1	7	7	-0.4	-5.41
4/18/2023	MACKWOODS ENERGY PLC	MEL.N0000	13346	9	2.3	2.3	2.3	2.1	2.2	-0.1	-4.35
4/18/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4865	15	11.4	11.5	11.8	11	11.1	-0.3	-2.63
4/18/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	209	6	36.3	36.5	36.5	35	36	-0.3	-0.83
4/18/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	900	3	13.7	13.6	13.6	13.6	13.6	-0.1	-0.73
4/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1	1	49.9	48.9	48.9	48.9	49.9	0	0
4/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1	1	77.5	77.9	77.9	77.9	77.5	0	0
4/18/2023	MARAWILA RESORTS PLC	MARA.N0000	2218963	61	2.3	2.4	2.4	2.3	2.3	0	0
4/18/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	24	4	39.2	39.1	39.1	38.3	39.2	0	0
4/18/2023	MELSTACORP PLC	MELS.N0000	176250	105	53.9	53.9	54	53	54	0.1	0.19
4/18/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	7151	9	3.6	3.6	3.8	3.6	3.7	0.1	2.78
4/18/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	53130	13	3	3	3.1	3	3	0	0
4/18/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	5600	3	1.1	1.1	1.1	1.1	1.1	0	0
4/18/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4	1	9	9.3	9.3	9.3	9	0	0
4/18/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	401	8	378	376	376	370	372.25	-5.75	-1.52
4/18/2023	NATION LANKA FINANCE PLC	CSF.N0000	2100	2	0.5	0.5	0.5	0.5	0.5	0	0
4/18/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	102312	38	44.5	44.4	45	44.4	44.5	0	0
4/18/2023	NATIONS TRUST BANK PLC	NTB.N0000	71132	39	63	62	62.5	61.2	62.3	-0.7	-1.11
4/18/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	47250	14	5.9	5.9	5.9	5.9	5.9	0	0
4/18/2023	NESTLE LANKA PLC	NEST.N0000	339	17	1090.25	1090	1094	1070.5	1089.75	-0.5	-0.05
4/18/2023	ODEL PLC	ODEL.N0000	1106	5	16.5	16.6	16.8	16.6	16.7	0.2	1.21
4/18/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	2	2	28.1	28.1	28.5	28.1	28.1	0	0
4/18/2023	ORIENT FINANCE PLC	BFN.N0000	4714	5	8.5	8.4	8.4	8.3	8.4	-0.1	-1.18
4/18/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	58369	28	15.8	15.9	16	15.7	15.8	0	0
4/18/2023	PALM GARDEN HOTELS PLC	PALM.N0000	12821	7	57.4	55.3	55.4	55.1	55.2	-2.2	-3.83
4/18/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	121518	31	11.5	11.8	12	11.4	11.9	0.4	3.48
4/18/2023	PANASIAN POWER PLC	PAP.N0000	35464	26	3.2	3.2	3.4	3.2	3.3	0.1	3.13
4/18/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1	1	30.1	30.1	30.1	30.1	30.1	0	0
4/18/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	3873	13	21.8	21.5	22.4	21.5	22.2	0.4	1.83
4/18/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	308066	42	8	8.1	8.1	7.9	8	0	0
4/18/2023	PGP GLASS CEYLON PLC	GLAS.N0000	460009	153	19.4	19.4	20.3	19.3	19.8	0.4	2.06
4/18/2023	PMF FINANCE PLC	PMB.N0000	3185	4	4.9	4.8	4.8	4.8	4.8	-0.1	-2.04
4/18/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	256719	51	7.9	8	8	7.9	8	0.1	1.27
4/18/2023	PRINTCARE PLC	CARE.N0000	33952	38	50.8	50	52.3	50	50.2	-0.6	-1.18
4/18/2023	R I L PROPERTY PLC	RIL.N0000	23118	26	5.7	5.7	5.7	5.5	5.5	-0.2	-3.51
4/18/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	86755	25	7	6.8	7	6.7	6.8	-0.2	-2.86
4/18/2023	RAMBODA FALLS PLC	RFL.N0000	15523	58	29.6	26.4	33.9	26.4	31.7	2.1	7.09
4/18/2023	REGNIS (LANKA) PLC	REG.N0000	10499	12	45	43.3	43.3	43	43	-2	-4.44
4/18/2023	RENUKA AGRI FOODS PLC	RAL.N0000	146923	47	5.3	5.4	5.4	5.3	5.3	0	0
4/18/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	380	379.25	379.25	379.25	380	0	0
4/18/2023	RENUKA FOODS PLC	COCO.X0000	114	3	16.5	16.2	16.2	16.2	16.2	-0.3	-1.82
4/18/2023	RENUKA FOODS PLC	COCO.N0000	2536	19	21.1	22	22	21.1	21.2	0.1	0.47
4/18/2023	RENUKA HOLDINGS PLC	RHL.X0000	24753	2	12	11.7	11.8	11.7	11.7	-0.3	-2.5
4/18/2023	RENUKA HOLDINGS PLC	RHL.N0000	4179	10	13.8	13.7	13.7	13.6	13.6	-0.2	-1.45
4/18/2023	RESUS ENERGY PLC	HPWR.N0000	659	5	13.2	13.4	13.4	13.3	13.4	0.2	1.52
4/18/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	77619	73	20.3	20.2	20.5	20	20	-0.3	-1.48
4/18/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1626	42	598.25	592	597	570.25	571	-27.25	-4.55
4/18/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	162938	229	29.1	29.8	29.8	28.5	28.7	-0.4	-1.37
4/18/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	20187	8	27	29	29	27	27.2	0.2	0.74
4/18/2023	SAMPATH BANK PLC	SAMP.N0000	287406	297	51	51.3	51.3	50	50.5	-0.5	-0.98
4/18/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	21621	17	26.2	26	26.8	26	26.1	-0.1	-0.38
4/18/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	225	6	11.1	11	11	10.8	11	-0.1	-0.9
4/18/2023	SELINSING PLC	SELI.N0000	288	15	711.25	737.5	800	737.5	800	88.75	12.48
4/18/2023	SERENDIB HOTELS PLC	SHOT.N0000	19669	27	11.2	11.5	11.5	10.7	11	-0.2	-1.79
4/18/2023	SERENDIB HOTELS PLC	SHOT.X0000	474669	52	7.9	8	8	7.8	7.9	0	0
4/18/2023	SERENDIB LAND PLC	SLND.N0000	11	2	1319.5	1251	1251	1250	1319.5	0	0
4/18/2023	SEYLAN BANK PLC	SEYB.N0000	6678	10	33.3	33	33.5	33	33.5	0.2	0.6
4/18/2023	SEYLAN BANK PLC	SEYB.X0000	85548	26	22.1	22	22.5	22	22	-0.1	-0.45
4/18/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	131	3	13.1	13.1	13.1	13	13	-0.1	-0.76
4/18/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10310	16	6.9	7	7	6.8	7	0.1	1.45
4/18/2023	SIERRA CABLES PLC	SIRA.N0000	10406	16	12.3	12.2	12.4	11.9	12.4	0.1	0.81
4/18/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	321	8	61.7	58.5	58.5	58.4	58.5	-3.2	-5.19
4/18/2023	SINGER (SRI LANKA) PLC	SINS.N0000	150910	30	15.3	14.9	15.5	14.5	15	-0.3	-1.96
4/18/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	133052	38	12.6	12.6	12.6	11.8	12.4	-0.2	-1.59
4/18/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	74	3	34.9	34.9	34.9	34.8	34.9	0	0
4/18/2023	SINGHE HOSPITALS PLC	SINH.N0000	15663	6	2.6	2.6	2.6	2.5	2.5	-0.1	-3.85
4/18/2023	SMB FINANCE PLC	SEMB.X0000	1910515	39	0.3	0.3	0.4	0.2	0.3	0	0
4/18/2023	SMB FINANCE PLC	SEMB.N0000	2401613	98	0.7	0.7	0.7	0.6	0.7	0	0
4/18/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	907292	385	10.5	10.7	10.7	10.2	10.3	-0.2	-1.9
4/18/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	400	2	8.5	8.5	8.5	8.4	8.4	-0.1	-1.18
4/18/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	150008	249	82	82	83.5	80.8	81.6	-0.4	-0.49
4/18/2023	SRI LANKA TELECOM PLC	SLTL.N0000	221062	230	96.3	97	99.3	95	98.1	1.8	1.87
4/18/2023	STANDARD CAPITAL PLC	SING.N0000	337	10	42.1	42.9	44.3	41.6	42.3	0.2	0.48
4/18/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	88486	72	45.6	46.3	46.3	44.2	45.4	-0.2	-0.44
4/18/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	166134	56	15	15.2	15.2	14.9	15.1	0.1	0.67
4/18/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1800	6	16.1	16.1	16.1	15.9	16	-0.1	-0.62
4/18/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	130087	330	109.75	110	111	105.25	106.75	-3	-2.73
4/18/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	300	1	56.4	56	56	56	56	-0.4	-0.71
4/18/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1532	15	45.5	45.7	46	45	45	-0.5	-1.1
4/18/2023	TEEJAY LANKA PLC	TJL.N0000	41701	50	33.6	34.6	34.6	33.1	33.3	-0.3	-0.89
4/18/2023	TESS AGRO PLC	TESS.X0000	15010	2	0.8	0.9	0.9	0.9	0.9	0.1	12.5
4/18/2023	TESS AGRO PLC	TESS.N0000	77969	16	1	1.1	1.1	1	1.1	0.1	10
4/18/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	221	3	27	27	27.9	27	27.1	0.1	0.37
4/18/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	48683	25	27	27	27.7	26.5	27	0	0
4/18/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	7199	17	21.2	21.9	22	20.5	20.8	-0.4	-1.89
4/18/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1012	4	7.6	8	8	7.8	7.8	0.2	2.63
4/18/2023	THE KINGSBURY PLC	SERV.N0000	14010	17	10.3	10.2	10.2	10	10.1	-0.2	-1.94
4/18/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	7950	26	115	117.5	117.75	114	115.5	0.5	0.43
4/18/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	15	2	1490	1351	1351	1350.25	1490	0	0
4/18/2023	THREE ACRE FARMS PLC	TAFL.N0000	4617	14	137	143	143.75	139.75	140	3	2.19
4/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1361268	184	47.9	47.3	48.1	47.3	48	0.1	0.21
4/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	616486	53	50.7	50	51.1	49.9	51	0.3	0.59
4/18/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	82	7	43.3	43.3	43.3	43.3	43.3	0	0
4/18/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2510	17	75.5	75	76.3	74.5	76	0.5	0.66
4/18/2023	UNION ASSURANCE PLC	UAL.N0000	11285	19	33.5	33.5	33.9	33	33.7	0.2	0.6
4/18/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	5034	20	8.7	8.8	8.9	8.4	8.5	-0.2	-2.3
4/18/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	3	3	698.75	652.5	652.75	652.5	698.75	0	0
4/18/2023	UNISYST ENGINEERING PLC	ALUF.N0000	400	2	5.9	5.9	5.9	5.9	5.9	0	0
4/18/2023	UNITED MOTORS LANKA PLC	UML.N0000	237	5	58.3	58.1	58.1	58	58.1	-0.2	-0.34
4/18/2023	VALLIBEL FINANCE PLC	VFIN.N0000	75579	28	33	33	33	32	32	-1	-3.03
4/18/2023	VALLIBEL ONE PLC	VONE.N0000	46920	82	39	38.6	39.8	38.3	38.6	-0.4	-1.03
4/18/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	41205	17	6.8	6.9	6.9	6.7	6.8	0	0
4/18/2023	VIDULLANKA PLC	VLL.N0000	208787	20	5.9	5.9	5.9	5.8	5.9	0	0
4/18/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	60087	17	2.8	2.8	3	2.8	2.9	0.1	3.57
4/18/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	24938	82	77.4	77.4	78	77	77.6	0.2	0.26
4/18/2023	WINDFORCE PLC	WIND.N0000	11040	32	16.8	17.4	17.4	16.6	16.7	-0.1	-0.6
4/18/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	237	6	138	132	142	132	134.75	-3.25	-2.36

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