MARKET STATISTICS AS OF APR 18, 2024, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
4/18/2024 | ABANS ELECTRICALS PLC | ABAN.N0000 | 7 | 4 | 179 | 173 | 173 | 173 | 179 | 0 | 0 |
4/18/2024 | ABANS FINANCE PLC | AFSL.N0000 | 1 | 1 | 21.1 | 20.9 | 20.9 | 20.9 | 21.1 | 0 | 0 |
4/18/2024 | ACCESS ENGINEERING PLC | AEL.N0000 | 342454 | 141 | 23.1 | 23 | 23 | 22.8 | 22.9 | -0.2 | -0.87 |
4/18/2024 | ACL CABLES PLC | ACL.N0000 | 128292 | 79 | 83.4 | 83.4 | 83.5 | 82.5 | 82.7 | -0.7 | -0.84 |
4/18/2024 | ACL PLASTICS PLC | APLA.N0000 | 668 | 14 | 412 | 390 | 400 | 390 | 394 | -18 | -4.37 |
4/18/2024 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 6362 | 10 | 5.7 | 5.6 | 5.8 | 5.5 | 5.8 | 0.1 | 1.75 |
4/18/2024 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 25718 | 28 | 33 | 32.7 | 33.5 | 32.6 | 32.7 | -0.3 | -0.91 |
4/18/2024 | Agarapatana Plantations PLC | AGPL.N0000 | 50940 | 39 | 7.5 | 7.6 | 7.6 | 7.4 | 7.5 | 0 | 0 |
4/18/2024 | AGSTAR PLC | AGST.N0000 | 155555 | 52 | 7.8 | 7.9 | 7.9 | 7.7 | 7.8 | 0 | 0 |
4/18/2024 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 234824 | 91 | 67.7 | 68.9 | 68.9 | 67 | 67.6 | -0.1 | -0.15 |
4/18/2024 | AITKEN SPENCE PLC | SPEN.N0000 | 2893 | 24 | 130 | 130 | 130 | 128.25 | 128.75 | -1.25 | -0.96 |
4/18/2024 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 29457 | 25 | 96.3 | 97 | 97 | 95.2 | 95.3 | -1 | -1.04 |
4/18/2024 | ALPHA FIRE SERVICES PLC | AFS.N0000 | 1606 | 5 | 7 | 7 | 7 | 7 | 7 | 0 | 0 |
4/18/2024 | ALUMEX PLC | ALUM.N0000 | 191898 | 47 | 10.2 | 10.3 | 10.3 | 10 | 10.1 | -0.1 | -0.98 |
4/18/2024 | AMANA BANK PLC | ABL.N0000 | 542869 | 32 | 2.3 | 2.4 | 2.4 | 2.3 | 2.4 | 0.1 | 4.35 |
4/18/2024 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 1 | 1 | 27.8 | 27 | 27 | 27 | 27.8 | 0 | 0 |
4/18/2024 | AMANA TAKAFUL PLC | ATL.N0000 | 500 | 1 | 11.9 | 11.5 | 11.5 | 11.5 | 11.5 | -0.4 | -3.36 |
4/18/2024 | AMBEON CAPITAL PLC | TAP.N0000 | 2282674 | 292 | 12.5 | 12.5 | 12.7 | 12.1 | 12.2 | -0.3 | -2.4 |
4/18/2024 | AMBEON HOLDINGS PLC | GREG.N0000 | 15978 | 30 | 42.6 | 42.4 | 42.5 | 38.1 | 42.4 | -0.2 | -0.47 |
4/18/2024 | ARPICO INSURANCE PLC | AINS.N0000 | 9006 | 3 | 23 | 23 | 23.7 | 23 | 23 | 0 | 0 |
4/18/2024 | ASIA ASSET FINANCE PLC | AAF.N0000 | 101 | 2 | 13.3 | 13.5 | 13.5 | 13.4 | 13.5 | 0.2 | 1.5 |
4/18/2024 | ASIA CAPITAL PLC | ACAP.N0000 | 1200 | 8 | 3.5 | 3.5 | 3.5 | 3.3 | 3.4 | -0.1 | -2.86 |
4/18/2024 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 113799 | 13 | 4.4 | 4.6 | 4.6 | 4.4 | 4.5 | 0.1 | 2.27 |
4/18/2024 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 26811 | 25 | 69.9 | 67.5 | 69.9 | 67.5 | 67.9 | -2 | -2.86 |
4/18/2024 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 11597 | 28 | 23.7 | 23.8 | 23.9 | 23.5 | 23.9 | 0.2 | 0.84 |
4/18/2024 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 6942 | 12 | 11.4 | 11.4 | 11.5 | 11.3 | 11.4 | 0 | 0 |
4/18/2024 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 201411 | 100 | 23.8 | 24 | 24 | 23 | 23.3 | -0.5 | -2.1 |
4/18/2024 | B P P L HOLDINGS PLC | BPPL.N0000 | 10065 | 24 | 19.9 | 20 | 20 | 19.2 | 19.2 | -0.7 | -3.52 |
4/18/2024 | BAIRAHA FARMS PLC | BFL.N0000 | 4419 | 11 | 179.75 | 180 | 180 | 177 | 177.25 | -2.5 | -1.39 |
4/18/2024 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 8115 | 40 | 48.7 | 48.6 | 50 | 48 | 49.4 | 0.7 | 1.44 |
4/18/2024 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 974 | 8 | 13.2 | 13.5 | 13.6 | 12.5 | 12.6 | -0.6 | -4.55 |
4/18/2024 | BERUWALA RESORTS PLC | BERU.N0000 | 348828 | 23 | 1.4 | 1.5 | 1.5 | 1.4 | 1.5 | 0.1 | 7.14 |
4/18/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 27910 | 7 | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 0 | 0 |
4/18/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 100217 | 10 | 0.2 | 0.3 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
4/18/2024 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9588 | 25 | 52 | 52 | 52.8 | 51.3 | 51.5 | -0.5 | -0.96 |
4/18/2024 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 312 | 7 | 36.6 | 36.5 | 36.8 | 36.5 | 36.6 | 0 | 0 |
4/18/2024 | BROWN & COMPANY PLC | BRWN.N0000 | 10577 | 33 | 111.5 | 112 | 112 | 109 | 109 | -2.5 | -2.24 |
4/18/2024 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 120339 | 73 | 15 | 15 | 16 | 15 | 15.6 | 0.6 | 4 |
4/18/2024 | BROWNS INVESTMENTS PLC | BIL.N0000 | 4119002 | 314 | 5.5 | 5.5 | 5.6 | 5.5 | 5.5 | 0 | 0 |
4/18/2024 | BUKIT DARAH PLC | BUKI.N0000 | 129 | 6 | 395 | 381.25 | 395 | 381.25 | 395 | 0 | 0 |
4/18/2024 | C I C HOLDINGS PLC | CIC.N0000 | 143791 | 54 | 73.8 | 73.5 | 75.1 | 73 | 73.5 | -0.3 | -0.41 |
4/18/2024 | C I C HOLDINGS PLC | CIC.X0000 | 131897 | 91 | 53.3 | 53.1 | 54.5 | 52.4 | 52.5 | -0.8 | -1.5 |
4/18/2024 | C M HOLDINGS PLC | COLO.N0000 | 450 | 13 | 81.1 | 81.1 | 81.1 | 81 | 81 | -0.1 | -0.12 |
4/18/2024 | C T HOLDINGS PLC | CTHR.N0000 | 1 | 1 | 255.25 | 240 | 240 | 240 | 255.25 | 0 | 0 |
4/18/2024 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1 | 1 | 24.4 | 23.6 | 23.6 | 23.6 | 24.4 | 0 | 0 |
4/18/2024 | C. W. MACKIE PLC | CWM.N0000 | 1152 | 12 | 95.6 | 95.1 | 96.5 | 95.1 | 95.1 | -0.5 | -0.52 |
4/18/2024 | CAL FIVE YEAR OPTIMUM FUND (âUnitsâ) | CALI.U0000 | 14964 | 74 | 16.9 | 63 | 63 | 16.4 | 16.4 | -0.5 | -2.96 |
4/18/2024 | CAPITAL ALLIANCE PLC | CALT.N0000 | 7282837 | 4515 | 63.4 | 66 | 67.7 | 64.5 | 65.9 | 2.5 | 3.94 |
4/18/2024 | CARGILLS (CEYLON) PLC | CARG.N0000 | 1002 | 8 | 360 | 355 | 365 | 355 | 360 | 0 | 0 |
4/18/2024 | CARGILLS BANK PLC | CBNK.N0000 | 1251561 | 106 | 8.3 | 8.3 | 8.6 | 8.3 | 8.4 | 0.1 | 1.2 |
4/18/2024 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 5 | 3 | 54.9 | 51.7 | 56.7 | 51.7 | 54.9 | 0 | 0 |
4/18/2024 | CARSON CUMBERBATCH PLC | CARS.N0000 | 1931 | 5 | 251.5 | 251 | 259.75 | 251 | 251 | -0.5 | -0.2 |
4/18/2024 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 255232 | 50 | 113 | 114.5 | 114.5 | 110.25 | 110.5 | -2.5 | -2.21 |
4/18/2024 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 11859 | 25 | 120 | 120 | 121 | 118 | 120 | 0 | 0 |
4/18/2024 | CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 2460 | 2350.25 | 2350.25 | 2350.25 | 2460 | 0 | 0 |
4/18/2024 | CEYLINCO INSURANCE PLC | CINS.X0000 | 5906 | 8 | 845.25 | 845 | 850 | 844 | 845 | -0.25 | -0.03 |
4/18/2024 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 2 | 2 | 1550 | 1405 | 1410 | 1405 | 1550 | 0 | 0 |
4/18/2024 | CEYLON COLD STORES PLC | CCS.N0000 | 10870 | 20 | 55 | 55 | 55.2 | 55 | 55.1 | 0.1 | 0.18 |
4/18/2024 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 52796 | 93 | 177.5 | 178.25 | 179 | 176.5 | 176.75 | -0.75 | -0.42 |
4/18/2024 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 969 | 13 | 94 | 94 | 94 | 92.6 | 94 | 0 | 0 |
4/18/2024 | CEYLON HOSPITALS PLC | CHL.X0000 | 158 | 5 | 95 | 96.5 | 98.3 | 96.5 | 96.6 | 1.6 | 1.68 |
4/18/2024 | CEYLON HOSPITALS PLC | CHL.N0000 | 1 | 1 | 120 | 119.75 | 119.75 | 119.75 | 120 | 0 | 0 |
4/18/2024 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 393539 | 209 | 21.3 | 21.5 | 22.3 | 19.9 | 20.7 | -0.6 | -2.82 |
4/18/2024 | CEYLON INVESTMENT PLC | CINV.N0000 | 2379 | 15 | 53.5 | 54.8 | 54.8 | 52.5 | 54.5 | 1 | 1.87 |
4/18/2024 | CEYLON LAND & EQUITY PLC | KZOO.N0000 | 58381 | 31 | 8.1 | 7.9 | 8.1 | 7.8 | 8 | -0.1 | -1.23 |
4/18/2024 | CEYLON PRINTERS PLC | CPRT.N0000 | 23 | 4 | 109.5 | 90 | 96.2 | 90 | 109.5 | 0 | 0 |
4/18/2024 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 54540 | 16 | 5.1 | 5 | 5.1 | 5 | 5 | -0.1 | -1.96 |
4/18/2024 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9022 | 91 | 1192.75 | 1220 | 1227 | 1200 | 1219.75 | 27 | 2.26 |
4/18/2024 | CHEMANEX PLC | CHMX.N0000 | 1 | 1 | 73 | 73.5 | 73.5 | 73.5 | 73 | 0 | 0 |
4/18/2024 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 92486 | 74 | 115.25 | 116 | 117 | 113 | 114 | -1.25 | -1.08 |
4/18/2024 | CHRISSWORLD PLC | CWL.N0000 | 2198 | 10 | 11 | 11 | 11 | 10.7 | 10.7 | -0.3 | -2.73 |
4/18/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 6326 | 12 | 90.5 | 85.1 | 90 | 85.1 | 88.5 | -2 | -2.21 |
4/18/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 501 | 12 | 200 | 195.25 | 218 | 195.25 | 215.75 | 15.75 | 7.88 |
4/18/2024 | CITRUS LEISURE PLC | REEF.N0000 | 199583 | 73 | 4.9 | 4.9 | 5 | 4.6 | 4.8 | -0.1 | -2.04 |
4/18/2024 | Co-operative Insurance Company PLC | COOP.N0000 | 247128 | 28 | 2.7 | 2.7 | 2.8 | 2.6 | 2.7 | 0 | 0 |
4/18/2024 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 56161 | 40 | 51.1 | 51.9 | 52.5 | 50.1 | 52 | 0.9 | 1.76 |
4/18/2024 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 6737 | 22 | 49.9 | 50.1 | 51.4 | 49.6 | 50 | 0.1 | 0.2 |
4/18/2024 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 504 | 3 | 67.1 | 67 | 67 | 63 | 67 | -0.1 | -0.15 |
4/18/2024 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1 | 1 | 108.75 | 101 | 101 | 101 | 108.75 | 0 | 0 |
4/18/2024 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10705 | 35 | 19.5 | 21 | 21 | 19 | 19.1 | -0.4 | -2.05 |
4/18/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 707780 | 199 | 105.75 | 105.75 | 107 | 105 | 105.5 | -0.25 | -0.24 |
4/18/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 111710 | 73 | 89.1 | 88.1 | 89.9 | 88.1 | 89.4 | 0.3 | 0.34 |
4/18/2024 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 1358218 | 630 | 34.9 | 34.5 | 34.6 | 32 | 32.8 | -2.1 | -6.02 |
4/18/2024 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 2323 | 51 | 122 | 125 | 126.5 | 123 | 125.25 | 3.25 | 2.66 |
4/18/2024 | CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 36 | 8 | 909.75 | 885 | 900 | 885 | 909.75 | 0 | 0 |
4/18/2024 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 220 | 4 | 24.8 | 24.5 | 24.5 | 24.5 | 24.5 | -0.3 | -1.21 |
4/18/2024 | DFCC BANK PLC | DFCC.N0000 | 388562 | 89 | 78.5 | 78.5 | 79 | 78.3 | 78.5 | 0 | 0 |
4/18/2024 | DIALOG AXIATA PLC | DIAL.N0000 | 1244653 | 282 | 11.7 | 11.7 | 12.1 | 11.7 | 11.8 | 0.1 | 0.85 |
4/18/2024 | DIALOG FINANCE PLC | CALF.N0000 | 22 | 4 | 45 | 45.2 | 46.1 | 45.2 | 45 | 0 | 0 |
4/18/2024 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 337 | 6 | 592 | 583 | 600 | 583 | 599.75 | 7.75 | 1.31 |
4/18/2024 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 6 | 2 | 981 | 985 | 985 | 985 | 981 | 0 | 0 |
4/18/2024 | DIPPED PRODUCTS PLC | DIPD.N0000 | 246763 | 241 | 29.8 | 29.9 | 30 | 29 | 29.2 | -0.6 | -2.01 |
4/18/2024 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 38812 | 43 | 26.5 | 26.8 | 26.9 | 26.5 | 26.8 | 0.3 | 1.13 |
4/18/2024 | DOLPHIN HOTELS PLC | STAF.N0000 | 768799 | 359 | 36.7 | 36.9 | 38.6 | 36.8 | 37.1 | 0.4 | 1.09 |
4/18/2024 | E - CHANNELLING PLC | ECL.N0000 | 77312 | 22 | 14.7 | 15 | 15 | 14.5 | 14.5 | -0.2 | -1.36 |
4/18/2024 | E B CREASY & COMPANY PLC | EBCR.N0000 | 8903 | 14 | 24 | 23.5 | 24 | 23.2 | 23.9 | -0.1 | -0.42 |
4/18/2024 | E M L CONSULTANTS PLC | EML.N0000 | 20906 | 24 | 3.4 | 3.4 | 3.4 | 3.3 | 3.4 | 0 | 0 |
4/18/2024 | EAST WEST PROPERTIES PLC | EAST.N0000 | 73033 | 12 | 8.3 | 8.7 | 8.8 | 8.3 | 8.7 | 0.4 | 4.82 |
4/18/2024 | EASTERN MERCHANTS PLC | EMER.N0000 | 21737 | 15 | 6.8 | 6.8 | 6.9 | 6.8 | 6.8 | 0 | 0 |
4/18/2024 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 740560 | 222 | 14.7 | 15 | 15 | 14.4 | 14.7 | 0 | 0 |
4/18/2024 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 7327 | 27 | 113.25 | 112 | 113 | 111 | 111.5 | -1.75 | -1.55 |
4/18/2024 | EQUITY TWO PLC | ETWO.N0000 | 1 | 1 | 40.7 | 39 | 39 | 39 | 40.7 | 0 | 0 |
4/18/2024 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 479338 | 81 | 14.2 | 14.3 | 14.4 | 14.1 | 14.2 | 0 | 0 |
4/18/2024 | EXTERMINATORS PLC | EXT.N0000 | 115 | 2 | 8 | 7.6 | 8 | 7.6 | 8 | 0 | 0 |
4/18/2024 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 297485 | 252 | 29.9 | 30.5 | 30.5 | 29.3 | 29.5 | -0.4 | -1.34 |
4/18/2024 | First Capital Treasuries PLC | FCT.N0000 | 227728 | 187 | 24.5 | 24.5 | 24.7 | 24.1 | 24.5 | 0 | 0 |
4/18/2024 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 889231 | 104 | 17.9 | 17.8 | 17.9 | 17 | 17.5 | -0.4 | -2.23 |
4/18/2024 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 2085 | 33 | 28.6 | 28.5 | 28.8 | 27.7 | 28.5 | -0.1 | -0.35 |
4/18/2024 | GESTETNER OF CEYLON PLC | GEST.N0000 | 1458 | 20 | 107.5 | 107.5 | 110.25 | 107 | 107.25 | -0.25 | -0.23 |
4/18/2024 | GREENTECH ENERGY PLC | MEL.N0000 | 27731 | 12 | 1.8 | 2 | 2 | 1.8 | 1.8 | 0 | 0 |
4/18/2024 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 13160 | 26 | 30.3 | 32.9 | 32.9 | 29.2 | 30.2 | -0.1 | -0.33 |
4/18/2024 | HATTON NATIONAL BANK PLC | HNB.N0000 | 343558 | 133 | 194 | 195 | 195 | 192 | 192.5 | -1.5 | -0.77 |
4/18/2024 | HATTON NATIONAL BANK PLC | HNB.X0000 | 55408 | 56 | 157.25 | 157 | 157 | 153.5 | 154 | -3.25 | -2.07 |
4/18/2024 | HATTON PLANTATIONS PLC | HPL.N0000 | 13432 | 49 | 25 | 25 | 25.4 | 24.1 | 24.4 | -0.6 | -2.4 |
4/18/2024 | HAYCARB PLC | HAYC.N0000 | 19159 | 46 | 74 | 74 | 74 | 72.9 | 73.2 | -0.8 | -1.08 |
4/18/2024 | HAYLEYS FABRIC PLC | MGT.N0000 | 527616 | 49 | 41 | 41 | 41.2 | 40.7 | 41 | 0 | 0 |
4/18/2024 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1980 | 16 | 53 | 52.8 | 52.8 | 52.5 | 52.5 | -0.5 | -0.94 |
4/18/2024 | HAYLEYS LEISURE PLC | CONN.N0000 | 39475 | 29 | 21 | 21.8 | 21.9 | 21 | 21.1 | 0.1 | 0.48 |
4/18/2024 | HAYLEYS PLC | HAYL.N0000 | 207418 | 234 | 82.7 | 82.4 | 83 | 81.1 | 81.2 | -1.5 | -1.81 |
4/18/2024 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 311131 | 74 | 5.7 | 5.7 | 5.8 | 5.6 | 5.8 | 0.1 | 1.75 |
4/18/2024 | HEMAS HOLDINGS PLC | HHL.N0000 | 1207290 | 117 | 81.3 | 81 | 83.4 | 81 | 83.1 | 1.8 | 2.21 |
4/18/2024 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 16297 | 33 | 4.1 | 4.1 | 4.1 | 4 | 4 | -0.1 | -2.44 |
4/18/2024 | HNB ASSURANCE PLC | HASU.N0000 | 41899 | 37 | 57 | 56.6 | 57 | 55 | 56 | -1 | -1.75 |
4/18/2024 | HNB FINANCE PLC | HNBF.X0000 | 86511 | 36 | 5.6 | 5.6 | 5.6 | 5.1 | 5.2 | -0.4 | -7.14 |
4/18/2024 | HNB FINANCE PLC | HNBF.N0000 | 84743 | 34 | 5.5 | 5.4 | 5.5 | 5.3 | 5.5 | 0 | 0 |
4/18/2024 | HORANA PLANTATIONS PLC | HOPL.N0000 | 14205 | 37 | 37.5 | 37.8 | 37.8 | 37.4 | 37.5 | 0 | 0 |
4/18/2024 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 34126 | 37 | 52.8 | 52.5 | 52.5 | 50.8 | 50.8 | -2 | -3.79 |
4/18/2024 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1169 | 5 | 33 | 34.9 | 34.9 | 33.9 | 33.9 | 0.9 | 2.73 |
4/18/2024 | hSenid Business Solutions PLC | HBS.N0000 | 195856 | 65 | 11.6 | 11.5 | 11.7 | 11.1 | 11.4 | -0.2 | -1.72 |
4/18/2024 | HUNAS HOLDINGS PLC | HUNA.N0000 | 14924 | 14 | 29.9 | 29.9 | 29.9 | 27.6 | 28.5 | -1.4 | -4.68 |
4/18/2024 | HUNTER & COMPANY PLC | HUNT.N0000 | 16 | 3 | 629.5 | 587.5 | 673.75 | 587.5 | 629.5 | 0 | 0 |
4/18/2024 | HVA FOODS PLC | HVA.N0000 | 449 | 3 | 3.7 | 4 | 4 | 3.7 | 3.9 | 0.2 | 5.41 |
4/18/2024 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 865505 | 20 | 0.3 | 0.3 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
4/18/2024 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 665304 | 205 | 45.6 | 47 | 49.5 | 45.5 | 49.3 | 3.7 | 8.11 |
4/18/2024 | JAT HOLDINGS PLC | JAT.N0000 | 1535860 | 231 | 17.1 | 17.1 | 18.2 | 17 | 17.9 | 0.8 | 4.68 |
4/18/2024 | JETWING SYMPHONY PLC | JETS.N0000 | 133652 | 37 | 9 | 9.1 | 9.1 | 8.9 | 9 | 0 | 0 |
4/18/2024 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 429062 | 137 | 203 | 203 | 204 | 203 | 204 | 1 | 0.49 |
4/18/2024 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 499549 | 215 | 19.4 | 19.6 | 19.9 | 19.4 | 19.4 | 0 | 0 |
4/18/2024 | JOHN KEELLS PLC | JKL.N0000 | 665 | 16 | 64.2 | 65.5 | 65.5 | 63 | 63.3 | -0.9 | -1.4 |
4/18/2024 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 2913 | 16 | 16.4 | 16 | 16 | 15.8 | 15.9 | -0.5 | -3.05 |
4/18/2024 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 1347 | 16 | 7.3 | 7.3 | 7.3 | 7 | 7.3 | 0 | 0 |
4/18/2024 | KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 324 | 7 | 154 | 146.5 | 153.75 | 146.5 | 146.75 | -7.25 | -4.71 |
4/18/2024 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 2016 | 9 | 114.25 | 114.25 | 114.25 | 114 | 114.25 | 0 | 0 |
4/18/2024 | KELANI CABLES PLC | KCAB.N0000 | 41858 | 50 | 303.75 | 309 | 309 | 300 | 301.5 | -2.25 | -0.74 |
4/18/2024 | KELANI TYRES PLC | TYRE.N0000 | 314 | 8 | 71.9 | 70.3 | 71.8 | 70.3 | 71.2 | -0.7 | -0.97 |
4/18/2024 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 4064 | 24 | 71.7 | 73 | 73 | 71.7 | 73 | 1.3 | 1.81 |
4/18/2024 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 693789 | 129 | 6.2 | 6.2 | 6.2 | 6 | 6 | -0.2 | -3.23 |
4/18/2024 | KOTMALE HOLDINGS PLC | LAMB.N0000 | 2 | 2 | 426.25 | 354.75 | 402 | 354.75 | 426.25 | 0 | 0 |
4/18/2024 | L O L C HOLDINGS PLC | LOLC.N0000 | 17206 | 109 | 422.5 | 424 | 430 | 420 | 425 | 2.5 | 0.59 |
4/18/2024 | L V L ENERGY FUND PLC | LVEF.N0000 | 46825 | 16 | 4.6 | 4.8 | 4.8 | 4.6 | 4.8 | 0.2 | 4.35 |
4/18/2024 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 1 | 1 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 | 0 |
4/18/2024 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 289606 | 88 | 24.7 | 24.5 | 25.1 | 24.5 | 25 | 0.3 | 1.21 |
4/18/2024 | LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 133 | 12 | 700 | 726 | 727 | 700 | 709.5 | 9.5 | 1.36 |
4/18/2024 | LANKA CERAMIC PLC | CERA.N0000 | 1 | 1 | 104 | 92.5 | 92.5 | 92.5 | 104 | 0 | 0 |
4/18/2024 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 506256 | 29 | 2.4 | 2.5 | 2.5 | 2.4 | 2.4 | 0 | 0 |
4/18/2024 | LANKA IOC PLC | LIOC.N0000 | 363306 | 183 | 129.75 | 129 | 129.25 | 126.5 | 127 | -2.75 | -2.12 |
4/18/2024 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10661338 | 1670 | 28.3 | 28.4 | 31 | 28.4 | 30 | 1.7 | 6.01 |
4/18/2024 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 16783 | 20 | 10.6 | 10.5 | 10.8 | 10.3 | 10.4 | -0.2 | -1.89 |
4/18/2024 | LANKA TILES PLC | TILE.N0000 | 48052 | 88 | 51.9 | 51.6 | 51.9 | 50.5 | 50.8 | -1.1 | -2.12 |
4/18/2024 | LANKA VENTURES PLC | LVEN.N0000 | 2601 | 4 | 27.8 | 28.7 | 28.7 | 27.6 | 28 | 0.2 | 0.72 |
4/18/2024 | LANKA WALLTILE PLC | LWL.N0000 | 16331 | 64 | 52 | 51.3 | 52.4 | 51.2 | 51.6 | -0.4 | -0.77 |
4/18/2024 | LANKEM CEYLON PLC | LCEY.N0000 | 1142 | 16 | 69.8 | 70.5 | 71 | 68.6 | 69.6 | -0.2 | -0.29 |
4/18/2024 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 34862 | 20 | 16.8 | 16.9 | 16.9 | 16.6 | 16.8 | 0 | 0 |
4/18/2024 | LAUGFS GAS PLC | LGL.N0000 | 61 | 5 | 37.9 | 37.4 | 38 | 35.4 | 37.9 | 0 | 0 |
4/18/2024 | LAUGFS GAS PLC | LGL.X0000 | 101 | 2 | 25.7 | 26 | 26 | 26 | 26 | 0.3 | 1.17 |
4/18/2024 | LAUGFS POWER PLC | LPL.X0000 | 18971 | 17 | 8.5 | 8.1 | 8.6 | 8.1 | 8.6 | 0.1 | 1.18 |
4/18/2024 | LAUGFS POWER PLC | LPL.N0000 | 14 | 3 | 10 | 9.4 | 9.6 | 9.4 | 10 | 0 | 0 |
4/18/2024 | LAXAPANA PLC | LITE.N0000 | 12387 | 14 | 18 | 18 | 18 | 17.4 | 17.9 | -0.1 | -0.56 |
4/18/2024 | LB FINANCE PLC | LFIN.N0000 | 63949 | 66 | 67.3 | 67.3 | 67.3 | 65 | 65.9 | -1.4 | -2.08 |
4/18/2024 | LEE HEDGES PLC | SHAW.N0000 | 20703 | 5 | 86 | 81.2 | 91 | 81.2 | 82 | -4 | -4.65 |
4/18/2024 | LION BREWERY (CEYLON) PLC | LION.N0000 | 650 | 25 | 1079.75 | 1060 | 1080 | 1000 | 1022.75 | -57 | -5.28 |
4/18/2024 | LOLC FINANCE PLC | LOFC.N0000 | 8036641 | 530 | 6 | 6.1 | 6.2 | 5.9 | 6.1 | 0.1 | 1.67 |
4/18/2024 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 79960 | 42 | 6.5 | 6.6 | 6.6 | 6.2 | 6.5 | 0 | 0 |
4/18/2024 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 813 | 4 | 9.6 | 9.6 | 9.8 | 9.6 | 9.6 | 0 | 0 |
4/18/2024 | LUMINEX PLC | LUMX.N0000 | 31268 | 13 | 7 | 7 | 7.1 | 6.8 | 7 | 0 | 0 |
4/18/2024 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 17211 | 23 | 9.9 | 9.9 | 10 | 9 | 10 | 0.1 | 1.01 |
4/18/2024 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 510 | 9 | 28.3 | 27.7 | 30.9 | 27.7 | 28.9 | 0.6 | 2.12 |
4/18/2024 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 15993 | 9 | 13.6 | 13.6 | 13.6 | 13.5 | 13.6 | 0 | 0 |
4/18/2024 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 1511 | 5 | 67.8 | 65.1 | 67.5 | 65.1 | 67.4 | -0.4 | -0.59 |
4/18/2024 | MARAWILA RESORTS PLC | MARA.N0000 | 609108 | 50 | 3.7 | 3.8 | 3.8 | 3.7 | 3.7 | 0 | 0 |
4/18/2024 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 2002 | 3 | 32 | 32 | 32 | 31.2 | 32 | 0 | 0 |
4/18/2024 | MELSTACORP PLC | MELS.N0000 | 12130 | 55 | 89 | 88 | 89.5 | 85 | 89.5 | 0.5 | 0.56 |
4/18/2024 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 2145 | 32 | 170 | 160 | 210 | 160 | 206.5 | 36.5 | 21.47 |
4/18/2024 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 34623 | 15 | 5.3 | 5.3 | 5.3 | 5.2 | 5.3 | 0 | 0 |
4/18/2024 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 3741 | 6 | 3.1 | 3.2 | 3.2 | 3.1 | 3.1 | 0 | 0 |
4/18/2024 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 50001 | 2 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 | 0 |
4/18/2024 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 1656 | 5 | 8.2 | 8 | 8.1 | 8 | 8 | -0.2 | -2.44 |
4/18/2024 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 389 | 12 | 350.75 | 354 | 354 | 349 | 349.25 | -1.5 | -0.43 |
4/18/2024 | NATION LANKA FINANCE PLC | CSF.N0000 | 722887 | 35 | 0.3 | 0.3 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
4/18/2024 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 1530677 | 131 | 74.5 | 74 | 74.2 | 73.5 | 73.5 | -1 | -1.34 |
4/18/2024 | NATIONS TRUST BANK PLC | NTB.N0000 | 73441 | 55 | 114 | 112.5 | 115 | 112 | 113 | -1 | -0.88 |
4/18/2024 | NAWALOKA HOSPITALS PLC | NHL.N0000 | 39044 | 13 | 4 | 4 | 4.1 | 4 | 4 | 0 | 0 |
4/18/2024 | ODEL PLC | ODEL.N0000 | 3602 | 9 | 13.5 | 13.8 | 13.8 | 13.2 | 13.7 | 0.2 | 1.48 |
4/18/2024 | OFFICE EQUIPMENT PLC | OFEQ.N0000 | 10 | 1 | 101 | 109 | 109 | 109 | 101 | 0 | 0 |
4/18/2024 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 7004 | 37 | 27.2 | 27.3 | 27.3 | 26.8 | 26.9 | -0.3 | -1.1 |
4/18/2024 | ORIENT FINANCE PLC | BFN.N0000 | 23309 | 12 | 9.3 | 9.1 | 9.5 | 9.1 | 9.2 | -0.1 | -1.08 |
4/18/2024 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 35270 | 32 | 17.5 | 17.7 | 17.7 | 17.3 | 17.5 | 0 | 0 |
4/18/2024 | PALM GARDEN HOTELS PLC | PALM.N0000 | 74371 | 110 | 49.1 | 52.3 | 52.4 | 49.5 | 51.2 | 2.1 | 4.28 |
4/18/2024 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 604352 | 160 | 23.2 | 23.3 | 23.3 | 22.5 | 22.8 | -0.4 | -1.72 |
4/18/2024 | PANASIAN POWER PLC | PAP.N0000 | 182630 | 27 | 4 | 3.9 | 4.1 | 3.9 | 3.9 | -0.1 | -2.5 |
4/18/2024 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 12197 | 32 | 24.6 | 23.3 | 25.5 | 23.3 | 24 | -0.6 | -2.44 |
4/18/2024 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 29488 | 30 | 24.4 | 24.4 | 24.4 | 23 | 23.5 | -0.9 | -3.69 |
4/18/2024 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 224403 | 48 | 11.3 | 11.3 | 11.4 | 11.1 | 11.2 | -0.1 | -0.88 |
4/18/2024 | PGP GLASS CEYLON PLC | GLAS.N0000 | 27591 | 24 | 28 | 28.5 | 28.8 | 28 | 28.2 | 0.2 | 0.71 |
4/18/2024 | PMF FINANCE PLC | PMB.N0000 | 16456 | 6 | 4.9 | 4.8 | 4.8 | 4.8 | 4.8 | -0.1 | -2.04 |
4/18/2024 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 771377 | 105 | 8.6 | 8.8 | 8.8 | 8.6 | 8.6 | 0 | 0 |
4/18/2024 | PRINTCARE PLC | CARE.N0000 | 12793 | 52 | 45.3 | 44 | 46.4 | 44 | 45 | -0.3 | -0.66 |
4/18/2024 | R I L PROPERTY PLC | RIL.N0000 | 171012 | 29 | 6.4 | 6.4 | 6.4 | 6.2 | 6.2 | -0.2 | -3.13 |
4/18/2024 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 559 | 25 | 95.6 | 98.9 | 98.9 | 94 | 95.5 | -0.1 | -0.1 |
4/18/2024 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 21028 | 12 | 7.2 | 7.2 | 7.3 | 7.1 | 7.2 | 0 | 0 |
4/18/2024 | RAMBODA FALLS PLC | RFL.N0000 | 618 | 7 | 30 | 27.1 | 30.2 | 27.1 | 30.2 | 0.2 | 0.67 |
4/18/2024 | RENUKA AGRI FOODS PLC | RAL.N0000 | 254318 | 60 | 3.7 | 3.8 | 3.8 | 3.6 | 3.7 | 0 | 0 |
4/18/2024 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 2192 | 12 | 354.25 | 360 | 360 | 345.25 | 360 | 5.75 | 1.62 |
4/18/2024 | RENUKA FOODS PLC | COCO.N0000 | 13049 | 8 | 14.6 | 14.7 | 14.7 | 14.3 | 14.6 | 0 | 0 |
4/18/2024 | RENUKA FOODS PLC | COCO.X0000 | 66976 | 16 | 12.3 | 12.3 | 12.4 | 12.3 | 12.4 | 0.1 | 0.81 |
4/18/2024 | RENUKA HOLDINGS PLC | RHL.X0000 | 84513 | 14 | 11 | 10.6 | 10.9 | 10.3 | 10.9 | -0.1 | -0.91 |
4/18/2024 | RENUKA HOLDINGS PLC | RHL.N0000 | 14071 | 7 | 12.7 | 13 | 13 | 12.8 | 13 | 0.3 | 2.36 |
4/18/2024 | RENUKA HOTELS PLC | RCH.N0000 | 1 | 1 | 85 | 83.6 | 83.6 | 83.6 | 85 | 0 | 0 |
4/18/2024 | RESUS ENERGY PLC | HPWR.N0000 | 819187 | 171 | 20.7 | 20.9 | 21.6 | 20.9 | 21.3 | 0.6 | 2.9 |
4/18/2024 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 76792 | 90 | 20.4 | 21 | 21 | 20 | 20 | -0.4 | -1.96 |
4/18/2024 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 721 | 17 | 440 | 447.75 | 448.75 | 439 | 439 | -1 | -0.23 |
4/18/2024 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 204847 | 122 | 31.5 | 31.5 | 31.5 | 31.1 | 31.2 | -0.3 | -0.95 |
4/18/2024 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 34395 | 19 | 34.5 | 34.3 | 34.8 | 31.3 | 34.2 | -0.3 | -0.87 |
4/18/2024 | SAMPATH BANK PLC | SAMP.N0000 | 826619 | 456 | 79 | 79.5 | 79.5 | 77.3 | 77.4 | -1.6 | -2.03 |
4/18/2024 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 11 | 7 | 163.5 | 168 | 168 | 146.5 | 163.5 | 0 | 0 |
4/18/2024 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 486 | 9 | 33.6 | 34.2 | 34.2 | 33.3 | 33.3 | -0.3 | -0.89 |
4/18/2024 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 183 | 2 | 14.1 | 13.3 | 13.3 | 13.3 | 13.3 | -0.8 | -5.67 |
4/18/2024 | SATHOSA MOTORS PLC | SMOT.N0000 | 1 | 1 | 200 | 180 | 180 | 180 | 200 | 0 | 0 |
4/18/2024 | SERENDIB HOTELS PLC | SHOT.X0000 | 73174 | 80 | 10.6 | 10.7 | 10.9 | 10.6 | 10.8 | 0.2 | 1.89 |
4/18/2024 | SERENDIB HOTELS PLC | SHOT.N0000 | 644254 | 173 | 15.6 | 15.9 | 16.1 | 15.6 | 15.7 | 0.1 | 0.64 |
4/18/2024 | SERENDIB LAND PLC | SLND.N0000 | 25 | 1 | 1300 | 1300 | 1300 | 1300 | 1300 | 0 | 0 |
4/18/2024 | SEYLAN BANK PLC | SEYB.N0000 | 43575 | 60 | 50.3 | 50.3 | 50.9 | 49 | 50 | -0.3 | -0.6 |
4/18/2024 | SEYLAN BANK PLC | SEYB.X0000 | 166170 | 82 | 40.1 | 40 | 40 | 39.5 | 39.6 | -0.5 | -1.25 |
4/18/2024 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 297 | 4 | 16.5 | 16.1 | 16.4 | 16.1 | 16.3 | -0.2 | -1.21 |
4/18/2024 | SIERRA CABLES PLC | SIRA.N0000 | 186999 | 58 | 11.2 | 11 | 11.2 | 10.9 | 11 | -0.2 | -1.79 |
4/18/2024 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 17375 | 51 | 47.1 | 47.5 | 47.5 | 44.9 | 45.2 | -1.9 | -4.03 |
4/18/2024 | SINGER (SRI LANKA) PLC | SINS.N0000 | 894120 | 57 | 16.8 | 16.9 | 16.9 | 16.5 | 16.8 | 0 | 0 |
4/18/2024 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 60245 | 27 | 14 | 14.1 | 14.7 | 14.1 | 14.5 | 0.5 | 3.57 |
4/18/2024 | SINGHE HOSPITALS PLC | SINH.N0000 | 2522 | 6 | 2.3 | 2.3 | 2.3 | 2.2 | 2.3 | 0 | 0 |
4/18/2024 | SMB FINANCE PLC | SEMB.N0000 | 334966 | 14 | 0.6 | 0.7 | 0.7 | 0.6 | 0.7 | 0.1 | 16.67 |
4/18/2024 | SMB FINANCE PLC | SEMB.X0000 | 96754 | 15 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 |
4/18/2024 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1525880 | 221 | 6.7 | 6.8 | 6.9 | 6.6 | 6.8 | 0.1 | 1.49 |
4/18/2024 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 4819 | 7 | 6 | 6 | 6.1 | 6 | 6 | 0 | 0 |
4/18/2024 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 52988 | 119 | 62.3 | 62.3 | 63 | 61 | 61.8 | -0.5 | -0.8 |
4/18/2024 | SRI LANKA TELECOM PLC | SLTL.N0000 | 27409 | 80 | 88.4 | 88.5 | 89.4 | 88 | 88.2 | -0.2 | -0.23 |
4/18/2024 | STANDARD CAPITAL PLC | SING.N0000 | 1474 | 22 | 43.9 | 43.8 | 44 | 38 | 38.7 | -5.2 | -11.85 |
4/18/2024 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 176629 | 47 | 58 | 58.1 | 58.5 | 57.5 | 58.1 | 0.1 | 0.17 |
4/18/2024 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 219770 | 106 | 20.7 | 20.2 | 21.1 | 20.2 | 20.8 | 0.1 | 0.48 |
4/18/2024 | TAL LANKA HOTELS PLC | TAJ.N0000 | 649 | 8 | 19.9 | 20.7 | 20.7 | 19.8 | 20.6 | 0.7 | 3.52 |
4/18/2024 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 2122 | 27 | 112 | 111 | 112.25 | 110 | 112 | 0 | 0 |
4/18/2024 | TANGERINE BEACH HOTELS PLC | TANG.N0000 | 5035 | 12 | 68.3 | 70 | 70 | 61.2 | 70 | 1.7 | 2.49 |
4/18/2024 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 1586 | 19 | 41 | 41.1 | 42.5 | 40.9 | 41 | 0 | 0 |
4/18/2024 | TEEJAY LANKA PLC | TJL.N0000 | 19229 | 21 | 37.8 | 37.4 | 37.8 | 37.2 | 37.8 | 0 | 0 |
4/18/2024 | TESS AGRO PLC | TESS.X0000 | 59140 | 16 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
4/18/2024 | TESS AGRO PLC | TESS.N0000 | 373 | 8 | 0.9 | 0.9 | 1 | 0.9 | 1 | 0.1 | 11.11 |
4/18/2024 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 12633 | 20 | 43.3 | 44 | 44.5 | 42.7 | 42.7 | -0.6 | -1.39 |
4/18/2024 | THE AUTODROME PLC | AUTO.N0000 | 3 | 3 | 107 | 92.8 | 105.5 | 92.8 | 107 | 0 | 0 |
4/18/2024 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 2501 | 4 | 30 | 30.5 | 30.5 | 30.1 | 30.5 | 0.5 | 1.67 |
4/18/2024 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 65012 | 7 | 24.3 | 24.5 | 24.5 | 24 | 24 | -0.3 | -1.23 |
4/18/2024 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 84460 | 43 | 8.5 | 8.7 | 8.7 | 8 | 8.1 | -0.4 | -4.71 |
4/18/2024 | THE KINGSBURY PLC | SERV.N0000 | 74758 | 30 | 11.2 | 11 | 11.4 | 11 | 11.3 | 0.1 | 0.89 |
4/18/2024 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 11686 | 15 | 110.25 | 111.5 | 113.5 | 110.5 | 111.75 | 1.5 | 1.36 |
4/18/2024 | THREE ACRE FARMS PLC | TAFL.N0000 | 14057 | 57 | 287.25 | 285.25 | 298 | 284.5 | 294.5 | 7.25 | 2.52 |
4/18/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 1088546 | 67 | 42.5 | 42.5 | 43 | 41.5 | 42 | -0.5 | -1.18 |
4/18/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 23707 | 31 | 51.1 | 51.1 | 51.5 | 50.4 | 50.5 | -0.6 | -1.17 |
4/18/2024 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 1140 | 11 | 41.6 | 41.7 | 43 | 40.5 | 42.4 | 0.8 | 1.92 |
4/18/2024 | UB FINANCE PLC | UBF.N0000 | 242619 | 21 | 0.8 | 0.8 | 0.8 | 0.7 | 0.8 | 0 | 0 |
4/18/2024 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 201 | 5 | 71.5 | 71.5 | 71.6 | 71.5 | 71.5 | 0 | 0 |
4/18/2024 | UNION ASSURANCE PLC | UAL.N0000 | 64749 | 58 | 48.4 | 48.2 | 49 | 47.6 | 48.5 | 0.1 | 0.21 |
4/18/2024 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 47595 | 40 | 10.1 | 9.9 | 10.1 | 9.9 | 10 | -0.1 | -0.99 |
4/18/2024 | UNION CHEMICALS LANKA PLC | UCAR.N0000 | 258 | 15 | 628.75 | 623 | 635 | 620 | 621 | -7.75 | -1.23 |
4/18/2024 | UNITED MOTORS LANKA PLC | UML.N0000 | 1 | 1 | 60.2 | 60.2 | 60.2 | 60.2 | 60.2 | 0 | 0 |
4/18/2024 | VALLIBEL FINANCE PLC | VFIN.N0000 | 417696 | 42 | 41 | 41 | 41.3 | 39.5 | 40.6 | -0.4 | -0.98 |
4/18/2024 | VALLIBEL ONE PLC | VONE.N0000 | 157552 | 72 | 54 | 53.1 | 53.8 | 53 | 53.1 | -0.9 | -1.67 |
4/18/2024 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 157564 | 40 | 7.7 | 7.7 | 7.8 | 7.6 | 7.6 | -0.1 | -1.3 |
4/18/2024 | VIDULLANKA PLC | VLL.X0000 | 6983 | 12 | 6.8 | 6.7 | 6.8 | 6.6 | 6.6 | -0.2 | -2.94 |
4/18/2024 | VIDULLANKA PLC | VLL.N0000 | 184624 | 12 | 8.4 | 8.2 | 8.5 | 8.2 | 8.4 | 0 | 0 |
4/18/2024 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 134098 | 31 | 2.1 | 2.1 | 2.2 | 2.1 | 2.1 | 0 | 0 |
4/18/2024 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 46110 | 75 | 86.1 | 86 | 86.5 | 85 | 85.5 | -0.6 | -0.7 |
4/18/2024 | WINDFORCE PLC | WIND.N0000 | 18547 | 20 | 19.7 | 19.8 | 19.9 | 19.6 | 19.9 | 0.2 | 1.02 |
4/18/2024 | YORK ARCADE HOLDINGS PLC | YORK.N0000 | 309 | 9 | 139.5 | 138.75 | 140.75 | 137 | 138.5 | -1 | -0.72 |