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

MARKET STATISTICS AS OF OCT 19, 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 (%)
10/18/2023	ABANS ELECTRICALS PLC	ABAN.N0000	7	5	155.25	156.5	156.5	150.25	155.25	0	0
10/18/2023	ACCESS ENGINEERING PLC	AEL.N0000	286257	33	18.8	18.7	18.7	18.5	18.7	-0.1	-0.53
10/18/2023	ACL CABLES PLC	ACL.N0000	82855	181	71.4	71.2	71.5	69.7	70	-1.4	-1.96
10/18/2023	ACL PLASTICS PLC	APLA.N0000	218	10	370	367	375	366.5	367.25	-2.75	-0.74
10/18/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	16060	14	6.1	6.1	6.4	5.8	5.8	-0.3	-4.92
10/18/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	25038	38	29.2	30	30	28.6	28.7	-0.5	-1.71
10/18/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	135852	72	8.3	8.3	8.4	8.2	8.3	0	0
10/18/2023	AGSTAR PLC	AGST.N0000	717440	162	9.4	9.4	9.4	9	9.2	-0.2	-2.13
10/18/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	14515	24	70	69.7	69.7	68	68.2	-1.8	-2.57
10/18/2023	AITKEN SPENCE PLC	SPEN.N0000	26090	8	129.25	134	134	130	130	0.75	0.58
10/18/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	2469	29	76.1	76	76	74	74.1	-2	-2.63
10/18/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	8	1	36	34	34	34	36	0	0
10/18/2023	ALUMEX PLC	ALUM.N0000	41512	33	9	9	9.1	8.8	8.8	-0.2	-2.22
10/18/2023	AMANA BANK PLC	ABL.N0000	51491	15	2.2	2.3	2.3	2.2	2.2	0	0
10/18/2023	AMANA TAKAFUL PLC	ATL.N0000	500	1	11.9	11.9	11.9	11.9	11.9	0	0
10/18/2023	AMBEON CAPITAL PLC	TAP.N0000	126852	54	7.9	8	8	7.5	7.6	-0.3	-3.8
10/18/2023	AMBEON HOLDINGS PLC	GREG.N0000	7996	14	32.1	31.9	33	31.5	32.8	0.7	2.18
10/18/2023	ASIA ASSET FINANCE PLC	AAF.N0000	24899	9	13.6	13.1	13.1	13	13	-0.6	-4.41
10/18/2023	ASIA CAPITAL PLC	ACAP.N0000	2760	4	3.5	3.5	3.5	3.5	3.5	0	0
10/18/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	42187	14	4	4.1	4.1	4	4	0	0
10/18/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	50967	19	60	60	61.3	60	60	0	0
10/18/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	4514	10	26.5	26.7	26.7	25.5	25.6	-0.9	-3.4
10/18/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	4405	5	12.8	12.8	12.9	12.8	12.8	0	0
10/18/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	24260	25	12.1	12.2	12.4	12	12	-0.1	-0.83
10/18/2023	B P P L HOLDINGS PLC	BPPL.N0000	1837	10	19.9	19.7	20.1	19.6	19.7	-0.2	-1.01
10/18/2023	BAIRAHA FARMS PLC	BFL.N0000	43766	22	190.75	196.5	196.5	188.5	190	-0.75	-0.39
10/18/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3478	15	56.4	55	55	54.8	54.8	-1.6	-2.84
10/18/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3237	6	11.5	9	10.5	9	10.5	-1	-8.7
10/18/2023	BERUWALA RESORTS PLC	BERU.N0000	1031	12	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
10/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	14758	13	0.4	0.4	0.4	0.3	0.4	0	0
10/18/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	40941	12	0.2	0.3	0.3	0.2	0.2	0	0
10/18/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	29232	42	49.1	48.5	49	47	49	-0.1	-0.2
10/18/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	530	7	40.3	41.3	41.3	40.1	40.3	0	0
10/18/2023	BROWN & COMPANY PLC	BRWN.N0000	3337	50	108.25	107.5	109	106	106.25	-2	-1.85
10/18/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	500	1	14	14.9	14.9	14.9	14.9	0.9	6.43
10/18/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7706974	554	5.2	5.2	5.2	4.9	5	-0.2	-3.85
10/18/2023	C I C HOLDINGS PLC	CIC.N0000	141500	53	71.5	73	73	69.5	70	-1.5	-2.1
10/18/2023	C I C HOLDINGS PLC	CIC.X0000	52910	59	53.6	54.6	54.6	53	53.1	-0.5	-0.93
10/18/2023	C T HOLDINGS PLC	CTHR.N0000	363733	10	252.5	255	266	265	252.5	0	0
10/18/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1192	4	23.5	23.9	24	23.9	24	0.5	2.13
10/18/2023	C. W. MACKIE PLC	CWM.N0000	15517	48	87.5	87.5	87.5	86	86.1	-1.4	-1.6
10/18/2023	CAPITAL ALLIANCE PLC	CALT.N0000	320721	409	61.9	61.1	63.9	58.1	59.1	-2.8	-4.52
10/18/2023	CARGILLS (CEYLON) PLC	CARG.N0000	15860	20	400	400	400	390.25	397	-3	-0.75
10/18/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	423	2	50.4	51.1	51.1	51	51	0.6	1.19
10/18/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	7065	43	108	110	110	103	106.5	-1.5	-1.39
10/18/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	5292	30	94.4	93.2	94.7	91.6	93.4	-1	-1.06
10/18/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	251	6	1240.5	1398	1400	1300	1327.75	87.25	7.03
10/18/2023	CEYLON COLD STORES PLC	CCS.N0000	1343	11	45.4	45	46	44.9	45.1	-0.3	-0.66
10/18/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	20501	42	153	155	155	149	149.25	-3.75	-2.45
10/18/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	25	1	93.7	93	93	93	93.7	0	0
10/18/2023	CEYLON HOSPITALS PLC	CHL.N0000	295	9	140	141.75	141.75	140.25	140.5	0.5	0.36
10/18/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	9919	12	20	20.1	20.1	19.7	19.8	-0.2	-1
10/18/2023	CEYLON INVESTMENT PLC	CINV.N0000	1073	8	48.4	48.1	49.4	47.9	47.9	-0.5	-1.03
10/18/2023	CEYLON PRINTERS PLC	CPRT.N0000	29	11	105.25	119.75	120	102	105.25	0	0
10/18/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	347568	115	4.2	4.2	4.2	3.9	4	-0.2	-4.76
10/18/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	34	4	989	992.5	992.5	992.5	989	0	0
10/18/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	67902	68	88.6	88.6	89	88.5	88.5	-0.1	-0.11
10/18/2023	CHRISSWORLD PLC	CWL.N0000	459	4	9.9	9.9	9.9	9.9	9.9	0	0
10/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	4	2	190	190	199.25	190	190	0	0
10/18/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	70	3	80	78	78	78	80	0	0
10/18/2023	CITRUS LEISURE PLC	REEF.N0000	16229	18	6.4	6.3	6.3	6.2	6.2	-0.2	-3.13
10/18/2023	Co-operative Insurance Company PLC	COOP.N0000	125751	47	2.8	2.7	2.7	2.6	2.6	-0.2	-7.14
10/18/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1421	10	58	56.7	56.7	56	56.2	-1.8	-3.1
10/18/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	24747	34	17.7	17.6	18.8	17	17	-0.7	-3.95
10/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	11751	55	71.5	71.5	71.6	70	70.5	-1	-1.4
10/18/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	186428	123	80.8	80	80.8	80	80.5	-0.3	-0.37
10/18/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	159092	57	30	29.8	30.4	29.8	30.1	0.1	0.33
10/18/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	109.5	109.5	109.5	109.5	109.5	0	0
10/18/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	21	3	987	999	999	976	987	0	0
10/18/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	19275	19	22	22.4	22.4	21	21.1	-0.9	-4.09
10/18/2023	DFCC BANK PLC	DFCC.N0000	56377	62	79.9	79	79.9	77.2	78	-1.9	-2.38
10/18/2023	DIALOG AXIATA PLC	DIAL.N0000	280151	98	10.1	10.3	10.3	9.9	10	-0.1	-0.99
10/18/2023	DIALOG FINANCE PLC	CALF.N0000	170	3	56.2	56	56	51	55.6	-0.6	-1.07
10/18/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2	1	1001.5	1000	1000	1000	1001.5	0	0
10/18/2023	DIPPED PRODUCTS PLC	DIPD.N0000	55604	156	28.9	28.9	28.9	28.3	28.4	-0.5	-1.73
10/18/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	79609	50	25.9	26.2	26.2	25.5	25.5	-0.4	-1.54
10/18/2023	DOLPHIN HOTELS PLC	STAF.N0000	25	1	34	34.3	34.3	34.3	34	0	0
10/18/2023	E - CHANNELLING PLC	ECL.N0000	59404	77	15.8	16	16.3	15.6	15.9	0.1	0.63
10/18/2023	E B CREASY & COMPANY PLC	EBCR.N0000	10517	10	21.7	21.9	21.9	21.7	21.7	0	0
10/18/2023	E M L CONSULTANTS PLC	EML.N0000	72036	27	3.6	3.7	3.7	3.5	3.5	-0.1	-2.78
10/18/2023	EAST WEST PROPERTIES PLC	EAST.N0000	281	4	7.6	7.6	7.6	7.6	7.6	0	0
10/18/2023	EASTERN MERCHANTS PLC	EMER.N0000	22336	22	7.4	7.3	7.3	7.2	7.2	-0.2	-2.7
10/18/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	26673	39	10.5	10.8	10.8	10.4	10.4	-0.1	-0.95
10/18/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3950	12	85	84.1	84.4	83	83.2	-1.8	-2.12
10/18/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	388017	140	12.9	13	13	12.8	12.9	0	0
10/18/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	24302	82	129.75	128.5	130	127	128.25	-1.5	-1.16
10/18/2023	EXTERMINATORS PLC	EXT.N0000	1153	1	7.8	7.9	7.9	7.9	7.9	0.1	1.28
10/18/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	696795	501	51.3	52.4	52.5	50.1	51.7	0.4	0.78
10/18/2023	First Capital Treasuries PLC	FCT.N0000	1582314	1066	41	41.5	41.5	39.6	40.7	-0.3	-0.73
10/18/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	150568	77	16.9	16.9	17.3	16	16.2	-0.7	-4.14
10/18/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	24409	25	30	31	31	28.9	29.4	-0.6	-2
10/18/2023	GESTETNER OF CEYLON PLC	GEST.N0000	366	7	94	90	93	90	91.1	-2.9	-3.09
10/18/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2829	10	30.3	30.6	30.9	30.2	30.3	0	0
10/18/2023	HATTON NATIONAL BANK PLC	HNB.N0000	24513	45	164.75	163	164.75	160.5	161.75	-3	-1.82
10/18/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2701	26	132.25	133	138	131.5	132	-0.25	-0.19
10/18/2023	HATTON PLANTATIONS PLC	HPL.N0000	8781	21	27.9	27.9	28.5	27	27	-0.9	-3.23
10/18/2023	HAYCARB PLC	HAYC.N0000	14407	69	65.1	66.9	66.9	63.6	64	-1.1	-1.69
10/18/2023	HAYLEYS FABRIC PLC	MGT.N0000	334148	126	45.3	45.1	45.2	43	43.2	-2.1	-4.64
10/18/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2512	20	54.8	54.7	54.7	53.9	54	-0.8	-1.46
10/18/2023	HAYLEYS LEISURE PLC	CONN.N0000	3409	8	23	22.5	23	22.5	22.5	-0.5	-2.17
10/18/2023	HAYLEYS PLC	HAYL.N0000	151950	257	85	85	85	82	82.3	-2.7	-3.18
10/18/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	389986	104	6.1	6.1	6.2	5.9	6	-0.1	-1.64
10/18/2023	HEMAS HOLDINGS PLC	HHL.N0000	3370	25	73	72.4	73	72.4	72.5	-0.5	-0.68
10/18/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	500	1	5.2	5.2	5.2	5.2	5.2	0	0
10/18/2023	HNB ASSURANCE PLC	HASU.N0000	1588	31	53.9	53.9	53.9	53	53	-0.9	-1.67
10/18/2023	HNB FINANCE PLC	HNBF.X0000	275	6	5.7	5.4	5.4	5.1	5.1	-0.6	-10.53
10/18/2023	HNB FINANCE PLC	HNBF.N0000	28127	9	4.9	5	5	4.8	4.8	-0.1	-2.04
10/18/2023	HORANA PLANTATIONS PLC	HOPL.N0000	15154	9	43.7	41.7	43.7	41.7	43	-0.7	-1.6
10/18/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2300	5	42.4	41	41	41	41	-1.4	-3.3
10/18/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1	1	33.7	31	31	31	33.7	0	0
10/18/2023	hSenid Business Solutions PLC	HBS.N0000	35700	34	11.9	12	12.1	11.8	11.8	-0.1	-0.84
10/18/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1480	7	28	29.9	29.9	28	28.4	0.4	1.43
10/18/2023	HUNTER & COMPANY PLC	HUNT.N0000	8	5	720	681	681	671	720	0	0
10/18/2023	HVA FOODS PLC	HVA.N0000	700	5	4	3.9	3.9	3.9	3.9	-0.1	-2.5
10/18/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	286191	14	0.3	0.2	0.3	0.2	0.3	0	0
10/18/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	5436	14	44.1	43	44.9	42.7	43.1	-1	-2.27
10/18/2023	JAT HOLDINGS PLC	JAT.N0000	372439	65	16.3	16.3	16.3	15.8	16	-0.3	-1.84
10/18/2023	JETWING SYMPHONY PLC	JETS.N0000	20002	9	9.9	9.7	9.7	9.7	9.7	-0.2	-2.02
10/18/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	338457	79	190	190	190.75	189.5	190.25	0.25	0.13
10/18/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	94440	36	20.1	20.1	20.3	19.7	20.1	0	0
10/18/2023	JOHN KEELLS PLC	JKL.N0000	100	4	64.8	64	64	63.5	63.7	-1.1	-1.7
10/18/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	9581	29	16.4	16.3	16.5	16.2	16.2	-0.2	-1.22
10/18/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	6630	6	7.5	7.6	7.6	7.5	7.5	0	0
10/18/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2249	15	121	119	119	117	118	-3	-2.48
10/18/2023	KELANI CABLES PLC	KCAB.N0000	3138	47	265	264	270	260	261	-4	-1.51
10/18/2023	KELANI TYRES PLC	TYRE.N0000	133	3	64	65	65	64	64.8	0.8	1.25
10/18/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	41601	36	72.2	75.4	75.4	72	72	-0.2	-0.28
10/18/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	51	1	22.2	22.5	22.5	22.5	22.2	0	0
10/18/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	181930	74	6.6	6.5	6.5	6.3	6.3	-0.3	-4.55
10/18/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	429.75	429.75	429.75	418.25	0	0
10/18/2023	L O L C HOLDINGS PLC	LOLC.N0000	14240	87	392.5	398	399.25	388	389	-3.5	-0.89
10/18/2023	L V L ENERGY FUND PLC	LVEF.N0000	20742	8	5.8	5.7	5.7	5.6	5.6	-0.2	-3.45
10/18/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	31525	46	17.6	17.6	17.6	17	17.1	-0.5	-2.84
10/18/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	749.5	729.75	729.75	729.75	749.5	0	0
10/18/2023	LANKA CERAMIC PLC	CERA.N0000	71	2	97.3	100	100	100	97.3	0	0
10/18/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	630062	78	2.3	2.3	2.3	2	2.1	-0.2	-8.7
10/18/2023	LANKA IOC PLC	LIOC.N0000	496876	340	100	101.75	102.75	99	99.1	-0.9	-0.9
10/18/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	12258	21	159.75	158.25	162.75	157	158	-1.75	-1.1
10/18/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	25431	13	11.7	11.6	11.6	11.4	11.4	-0.3	-2.56
10/18/2023	LANKA TILES PLC	TILE.N0000	11274	41	44.8	44.5	45	44	44.1	-0.7	-1.56
10/18/2023	LANKA WALLTILE PLC	LWL.N0000	27019	67	44.1	44.1	45	43.9	44	-0.1	-0.23
10/18/2023	LANKEM CEYLON PLC	LCEY.N0000	1592	16	70	70	70	68	68.3	-1.7	-2.43
10/18/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	71869	62	21.8	22.4	22.4	20.7	20.8	-1	-4.59
10/18/2023	LAUGFS GAS PLC	LGL.X0000	1052	3	22	20.3	20.3	20.1	20.3	-1.7	-7.73
10/18/2023	LAUGFS POWER PLC	LPL.N0000	16720	13	7.8	7.7	8	7.5	7.9	0.1	1.28
10/18/2023	LAUGFS POWER PLC	LPL.X0000	1004	7	7.2	6.3	7.3	6.3	7.2	0	0
10/18/2023	LAXAPANA BATTERIES PLC	LITE.N0000	57782	11	13.9	14	14	13.8	13.9	0	0
10/18/2023	LB FINANCE PLC	LFIN.N0000	776968	62	61	60.8	63.4	60.7	61.3	0.3	0.49
10/18/2023	LION BREWERY (CEYLON) PLC	LION.N0000	673	6	930	929	930	928	930	0	0
10/18/2023	LOLC FINANCE PLC	LOFC.N0000	1537973	153	4.7	4.7	4.8	4.6	4.6	-0.1	-2.13
10/18/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	148259	24	5.7	6	6	5.7	5.9	0.2	3.51
10/18/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	29310	25	8.7	8.7	9	8.5	8.7	0	0
10/18/2023	LUMINEX PLC	LUMX.N0000	48535	15	6.7	7	7.1	6.7	6.7	0	0
10/18/2023	MACKWOODS ENERGY PLC	MEL.N0000	5041	5	1.9	2	2	1.8	1.9	0	0
10/18/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	16700	5	10	10	10	9.9	10	0	0
10/18/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1002	8	26.5	26.5	26.6	26.5	26.5	0	0
10/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1129	11	55.8	58.9	58.9	56.1	56.9	1.1	1.97
10/18/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	6500	16	33.5	32.2	34.3	31.6	33.9	0.4	1.19
10/18/2023	MARAWILA RESORTS PLC	MARA.N0000	151726	20	2.7	2.7	2.7	2.7	2.7	0	0
10/18/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	4546	18	32.1	32	32	31.6	31.9	-0.2	-0.62
10/18/2023	MELSTACORP PLC	MELS.N0000	125137	82	77.9	77.9	77.9	75	75	-2.9	-3.72
10/18/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	15	2	195.5	156	190	156	195.5	0	0
10/18/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1871	6	4.7	4.8	4.8	4.7	4.8	0.1	2.13
10/18/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	420117	27	3.4	3.5	3.5	3.2	3.5	0.1	2.94
10/18/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	61384	6	1	1	1	1	1	0	0
10/18/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1128	25	345	356.75	356.75	345	345	0	0
10/18/2023	NATION LANKA FINANCE PLC	CSF.N0000	312763	21	0.4	0.5	0.5	0.4	0.4	0	0
10/18/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	354479	87	59.1	59	62.9	59	60.4	1.3	2.2
10/18/2023	NATIONS TRUST BANK PLC	NTB.N0000	233639	70	100	100.75	101.75	100	100.25	0.25	0.25
10/18/2023	NATIONS TRUST BANK PLC	NTB.X0000	16	2	100.25	100.75	100.75	100.25	100.25	0	0
10/18/2023	ODEL PLC	ODEL.N0000	849	2	15.2	15.2	15.2	15.2	15.2	0	0
10/18/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	50	1	28	28.2	28.2	28.2	28	0	0
10/18/2023	ORIENT FINANCE PLC	BFN.N0000	2000	1	8.4	8.2	8.2	8.2	8.2	-0.2	-2.38
10/18/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	33341	38	16.4	16.4	16.4	15.7	16.1	-0.3	-1.83
10/18/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2242	10	40.4	39.5	39.7	39.5	39.6	-0.8	-1.98
10/18/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	934755	210	18.1	18.3	18.3	17.6	17.7	-0.4	-2.21
10/18/2023	PANASIAN POWER PLC	PAP.N0000	133060	16	3.4	3.4	3.4	3.4	3.4	0	0
10/18/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1799	11	24.2	24.4	24.4	24	24	-0.2	-0.83
10/18/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2365	12	24.1	24.3	24.8	24	24.5	0.4	1.66
10/18/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	20696	14	10.4	10.3	10.4	10.3	10.3	-0.1	-0.96
10/18/2023	PGP GLASS CEYLON PLC	GLAS.N0000	181070	29	26.2	26.3	26.3	25.8	25.8	-0.4	-1.53
10/18/2023	PMF FINANCE PLC	PMB.N0000	8749	15	4.4	4.4	4.4	4	4.1	-0.3	-6.82
10/18/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	502461	194	7.6	7.6	7.7	7.2	7.2	-0.4	-5.26
10/18/2023	PRINTCARE PLC	CARE.N0000	16301	38	47.2	49.5	49.5	46	46.1	-1.1	-2.33
10/18/2023	R I L PROPERTY PLC	RIL.N0000	350950	52	5.7	5.8	6.2	5.7	5.7	0	0
10/18/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	219	7	60.2	60.2	61	60.1	60.2	0	0
10/18/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	21961	19	6.8	6.7	6.9	6.6	6.7	-0.1	-1.47
10/18/2023	REGNIS (LANKA) PLC	REG.N0000	1207	7	46.8	44.3	44.3	44.2	44.2	-2.6	-5.56
10/18/2023	RENUKA AGRI FOODS PLC	RAL.N0000	108112	29	4.3	4.3	4.5	4.3	4.4	0.1	2.33
10/18/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	22	4	360	404	404	356.5	360	0	0
10/18/2023	RENUKA FOODS PLC	COCO.N0000	460	2	18	18	18	18	18	0	0
10/18/2023	RENUKA HOLDINGS PLC	RHL.N0000	1024	10	13.5	13.4	13.4	13.4	13.4	-0.1	-0.74
10/18/2023	RENUKA HOLDINGS PLC	RHL.X0000	250	4	11	11.3	11.4	11.3	11.4	0.4	3.64
10/18/2023	RESUS ENERGY PLC	HPWR.N0000	4593	12	15	15.8	15.8	14.7	15	0	0
10/18/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	183838	44	20.2	20.8	20.8	19.9	20	-0.2	-0.99
10/18/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	702	25	521.25	520.25	524	516.25	518	-3.25	-0.62
10/18/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	288126	299	28	28	28.5	27.1	27.3	-0.7	-2.5
10/18/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	75	2	26.5	26.4	26.4	25	26.5	0	0
10/18/2023	SAMPATH BANK PLC	SAMP.N0000	342052	337	60.6	60.1	60.9	60	60.3	-0.3	-0.5
10/18/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	20	1	155.25	155	155	155	155.25	0	0
10/18/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	6906	35	32.3	32	32.3	31	31.2	-1.1	-3.41
10/18/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	5642	23	12	12.5	12.5	11.7	11.7	-0.3	-2.5
10/18/2023	SATHOSA MOTORS PLC	SMOT.N0000	41	12	190	170.25	180	170.25	190	0	0
10/18/2023	SERENDIB HOTELS PLC	SHOT.X0000	50490	40	9.5	9.3	9.3	9	9.3	-0.2	-2.11
10/18/2023	SERENDIB HOTELS PLC	SHOT.N0000	46774	23	12.6	12.8	12.8	12.4	12.5	-0.1	-0.79
10/18/2023	SEYLAN BANK PLC	SEYB.X0000	14666	25	35	35.8	35.8	34.9	35	0	0
10/18/2023	SEYLAN BANK PLC	SEYB.N0000	4905	31	44.9	44.1	44.8	43.6	43.8	-1.1	-2.45
10/18/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	200	4	13	13.8	13.9	13.7	13.8	0.8	6.15
10/18/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	49675	38	8.7	8.6	8.9	8.2	8.3	-0.4	-4.6
10/18/2023	SIERRA CABLES PLC	SIRA.N0000	10332	9	11	10.7	11.2	10.7	11	0	0
10/18/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	11	1	52.3	49.3	49.3	49.3	52.3	0	0
10/18/2023	SINGER (SRI LANKA) PLC	SINS.N0000	3989	13	15.9	15.9	16	15.2	15.7	-0.2	-1.26
10/18/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	700	3	32	32.1	32.1	32	32	0	0
10/18/2023	SINGHE HOSPITALS PLC	SINH.N0000	11241	6	2.3	2.3	2.3	2.3	2.3	0	0
10/18/2023	SMB FINANCE PLC	SEMB.N0000	363901	22	0.6	0.7	0.7	0.6	0.6	0	0
10/18/2023	SMB FINANCE PLC	SEMB.X0000	29190	21	0.2	0.2	0.3	0.2	0.3	0.1	50
10/18/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1450579	206	9	9.2	9.4	9	9.1	0.1	1.11
10/18/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1200	9	7.1	7.1	7.1	6.8	6.8	-0.3	-4.23
10/18/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	184991	89	64.3	67	67	63.9	64.3	0	0
10/18/2023	SRI LANKA TELECOM PLC	SLTL.N0000	78185	114	89.9	92.8	92.9	89.5	92	2.1	2.34
10/18/2023	STANDARD CAPITAL PLC	SING.N0000	128	4	38.4	40	40.7	40	40.4	2	5.21
10/18/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	32818	57	49.5	49.4	49.4	48	48.3	-1.2	-2.42
10/18/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	21816	50	16.3	16.9	16.9	16	16	-0.3	-1.84
10/18/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5	2	20	20	20	20	20	0	0
10/18/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2298	40	109.5	109.75	109.75	107.5	109.25	-0.25	-0.23
10/18/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	25	2	55.8	56.2	56.2	56.2	55.8	0	0
10/18/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5055	19	43.1	45	45	42	42.1	-1	-2.32
10/18/2023	TEEJAY LANKA PLC	TJL.N0000	170840	34	34.2	34.4	34.4	33.9	34	-0.2	-0.58
10/18/2023	TESS AGRO PLC	TESS.N0000	16120	7	1	1.1	1.1	1	1	0	0
10/18/2023	TESS AGRO PLC	TESS.X0000	33002	11	0.9	0.8	0.8	0.7	0.8	-0.1	-11.11
10/18/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4	3	33	33.9	33.9	33.9	33	0	0
10/18/2023	THE AUTODROME PLC	AUTO.N0000	423	1	105	105	105	105	105	0	0
10/18/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	25583	26	28.9	27.5	29.9	27.2	28.8	-0.1	-0.35
10/18/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2800	8	19.5	19.1	20.8	19	19	-0.5	-2.56
10/18/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	72	2	9.1	8.7	8.7	8.7	9.1	0	0
10/18/2023	THE KINGSBURY PLC	SERV.N0000	84836	34	10.8	10.8	11	10.5	10.9	0.1	0.93
10/18/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	209777	392	112.5	116	124	115.5	120.5	8	7.11
10/18/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	500	1	1748	1699.75	1699.75	1699.75	1699.75	-48.25	-2.76
10/18/2023	THREE ACRE FARMS PLC	TAFL.N0000	3938	8	222	221.75	221.75	218	218.25	-3.75	-1.69
10/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	103478	25	51.1	51	51.5	50.1	50.1	-1	-1.96
10/18/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	42147	40	42.3	42	42	40.6	41.3	-1	-2.36
10/18/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	950	5	46	44.2	44.2	43.2	43.4	-2.6	-5.65
10/18/2023	UB FINANCE PLC	UBF.N0000	1724064	45	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
10/18/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	602	8	72.5	72.5	72.5	72.5	72.5	0	0
10/18/2023	UNION ASSURANCE PLC	UAL.N0000	306	6	40	39.9	39.9	38.5	39.1	-0.9	-2.25
10/18/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	284789	43	10	10	10.1	9.9	10	0	0
10/18/2023	UNITED MOTORS LANKA PLC	UML.N0000	250	2	73	74.9	74.9	74.9	74.9	1.9	2.6
10/18/2023	VALLIBEL FINANCE PLC	VFIN.N0000	23595	44	33	33	33	31.5	31.9	-1.1	-3.33
10/18/2023	VALLIBEL ONE PLC	VONE.N0000	37769	94	39.4	39.2	40	38.9	39	-0.4	-1.02
10/18/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	360199	91	6.7	6.7	6.7	6.5	6.6	-0.1	-1.49
10/18/2023	VIDULLANKA PLC	VLL.X0000	2800	5	4.6	4.7	4.7	4.7	4.7	0.1	2.17
10/18/2023	VIDULLANKA PLC	VLL.N0000	11988	10	6.1	6.1	6.2	6.1	6.1	0	0
10/18/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	206000	19	2.7	2.7	2.7	2.6	2.6	-0.1	-3.7
10/18/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	96928	90	73.3	74	74	71.9	72	-1.3	-1.77
10/18/2023	WINDFORCE PLC	WIND.N0000	42504	20	18.3	18.3	18.3	18.2	18.2	-0.1	-0.55
10/18/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	6	3	168.5	147.5	164.5	147.5	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP