Colombo stock exchange daily share trading statistics Summary-19th of July

MARKET STATISTICS AS OF JUL 19, 2023, 2:58:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
7/19/2023	ABANS ELECTRICALS PLC	ABAN.N0000	6	2	148.5	149	149	148.75	148.5	0	0
7/19/2023	ABANS FINANCE PLC	AFSL.N0000	75925	53	24	22.9	27	22.9	27	3	12.5
7/19/2023	ACCESS ENGINEERING PLC	AEL.N0000	543781	134	18.6	18.7	18.8	18.1	18.7	0.1	0.54
7/19/2023	ACL CABLES PLC	ACL.N0000	1304477	296	86.7	86.7	87.5	86.1	86.7	0	0
7/19/2023	ACL PLASTICS PLC	APLA.N0000	1961	28	415	412	412	406.5	410	-5	-1.2
7/19/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	45471	31	6.5	6.6	6.6	6.3	6.5	0	0
7/19/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	204746	171	35	35.1	36.5	35.1	36	1	2.86
7/19/2023	AGSTAR PLC	AGST.N0000	536384	148	11.1	11.3	11.4	11.1	11.2	0.1	0.9
7/19/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	363819	52	67.1	67.5	68	67	67.9	0.8	1.19
7/19/2023	AITKEN SPENCE PLC	SPEN.N0000	8662	30	140.25	141	142.5	140.25	142.25	2	1.43
7/19/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	82479	199	77.5	77.5	83.4	77.5	81.4	3.9	5.03
7/19/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	3577	37	43.7	44.2	44.2	42.2	42.7	-1	-2.29
7/19/2023	ALUMEX PLC	ALUM.N0000	228906	81	9.9	10	10.2	9.7	10	0.1	1.01
7/19/2023	AMANA BANK PLC	ABL.N0000	1376628	131	2.5	2.5	2.6	2.5	2.5	0	0
7/19/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	62	2	31.5	31.5	31.5	31.5	31.5	0	0
7/19/2023	AMANA TAKAFUL PLC	ATL.N0000	373	5	11.2	11.4	11.8	11.3	11.5	0.3	2.68
7/19/2023	AMBEON CAPITAL PLC	TAP.N0000	1793082	242	10	10.3	10.3	9.7	9.8	-0.2	-2
7/19/2023	AMBEON HOLDINGS PLC	GREG.N0000	13018	36	36	37.5	37.5	35.4	35.4	-0.6	-1.67
7/19/2023	ARPICO INSURANCE PLC	AINS.N0000	9222	13	22.2	22.5	23.3	22.5	23.2	1	4.5
7/19/2023	ASIA ASSET FINANCE PLC	AAF.N0000	596374	149	10.6	10.7	11.8	10.5	11.3	0.7	6.6
7/19/2023	ASIA CAPITAL PLC	ACAP.N0000	35984	21	4.2	4.4	4.4	4.1	4.2	0	0
7/19/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	117455	20	4.4	4.4	4.5	4.3	4.4	0	0
7/19/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	8217	12	43.4	43	44	43	43.6	0.2	0.46
7/19/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2956	20	24.7	25	25	24.2	24.3	-0.4	-1.62
7/19/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	11912	22	13	13.2	13.2	12.9	12.9	-0.1	-0.77
7/19/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	1553331	195	8.4	8.3	10.3	8.3	10	1.6	19.05
7/19/2023	B P P L HOLDINGS PLC	BPPL.N0000	6396	8	22.4	22.7	22.7	21.9	22.5	0.1	0.45
7/19/2023	BAIRAHA FARMS PLC	BFL.N0000	28171	106	159	158	158	155	155.25	-3.75	-2.36
7/19/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	83336	22	66.9	66.9	67.9	66.7	67	0.1	0.15
7/19/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	70	6	11.2	10.5	11.3	10.5	11.2	0	0
7/19/2023	BERUWALA RESORTS PLC	BERU.N0000	307797	41	1.4	1.4	1.5	1.4	1.5	0.1	7.14
7/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	677306	57	0.5	0.5	0.5	0.4	0.4	-0.1	-20
7/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	41520	9	0.3	0.3	0.4	0.3	0.3	0	0
7/19/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	9458	29	58.9	57.9	57.9	57	57	-1.9	-3.23
7/19/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	7161	29	48	46.9	46.9	46	46.1	-1.9	-3.96
7/19/2023	BROWN & COMPANY PLC	BRWN.N0000	18652	81	131.75	134.25	134.25	126	128.25	-3.5	-2.66
7/19/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1667	5	12.6	13	13.3	12.7	12.7	0.1	0.79
7/19/2023	BROWNS INVESTMENTS PLC	BIL.N0000	14800904	605	6.7	6.7	6.8	6.6	6.7	0	0
7/19/2023	BUKIT DARAH PLC	BUKI.N0000	637	10	419.25	424.75	424.75	410	412.5	-6.75	-1.61
7/19/2023	C I C HOLDINGS PLC	CIC.X0000	268281	124	56	56	56	55	55.1	-0.9	-1.61
7/19/2023	C I C HOLDINGS PLC	CIC.N0000	536838	157	72.1	72	72.4	71	71.6	-0.5	-0.69
7/19/2023	C M HOLDINGS PLC	COLO.N0000	15362	37	75.8	77.9	77.9	74	74.3	-1.5	-1.98
7/19/2023	C T HOLDINGS PLC	CTHR.N0000	233	10	199.75	200	200	195	199.75	0	0
7/19/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4612	23	24.9	25.1	26.5	23.6	26.4	1.5	6.02
7/19/2023	C. W. MACKIE PLC	CWM.N0000	131570	104	107.25	107.25	108	105.75	107	-0.25	-0.23
7/19/2023	CAPITAL ALLIANCE PLC	CALT.N0000	4091872	1307	52	54	55.7	52.8	53.4	1.4	2.69
7/19/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1659	18	287	276	295	276	291.5	4.5	1.57
7/19/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	2619	14	51.5	53	53	51	51.4	-0.1	-0.19
7/19/2023	CARSON CUMBERBATCH PLC	CARS.N0000	304	2	280	280	280	280	280	0	0
7/19/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	231342	122	88.9	89.9	91.5	86	90.6	1.7	1.91
7/19/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	97471	77	107.75	105	107.25	103	105.75	-2	-1.86
7/19/2023	CEYLINCO INSURANCE PLC	CINS.N0000	6282	12	2400	2401	2500	2401	2402	2	0.08
7/19/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5874	110	905.75	931	931	900	904	-1.75	-0.19
7/19/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	4	4	1200.25	1220	1220	1205	1200.25	0	0
7/19/2023	CEYLON COLD STORES PLC	CCS.N0000	224966	114	45.4	45	45.9	44	45	-0.4	-0.88
7/19/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2460	17	101.5	101	102	100.5	101	-0.5	-0.49
7/19/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10078	27	88.8	89.8	89.8	88.5	88.7	-0.1	-0.11
7/19/2023	CEYLON HOSPITALS PLC	CHL.N0000	6	1	132	128	128	128	132	0	0
7/19/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	134571	73	20	19.7	20.7	19.6	19.8	-0.2	-1
7/19/2023	CEYLON INVESTMENT PLC	CINV.N0000	210279	144	47.2	46.8	49.1	45	48.1	0.9	1.91
7/19/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	44803	31	5.1	5.2	5.2	5	5.1	0	0
7/19/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	5379	42	900.25	900	900	860	863	-37.25	-4.14
7/19/2023	CHEMANEX PLC	CHMX.N0000	1	1	76.2	75.8	75.8	75.8	76.2	0	0
7/19/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	176001	135	95.8	95.9	96.5	95.6	96	0.2	0.21
7/19/2023	CHRISSWORLD PLC	CWL.N0000	43685	23	10.4	10.6	10.6	10.2	10.5	0.1	0.96
7/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	205	10	195	195	195	190	190.5	-4.5	-2.31
7/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	11789	30	81.5	82	83	80	82.1	0.6	0.74
7/19/2023	CITRUS LEISURE PLC	REEF.N0000	56905	32	6.5	6.7	6.8	6.5	6.7	0.2	3.08
7/19/2023	Co-operative Insurance Company PLC	COOP.N0000	513756	86	3.3	3.4	3.4	3.2	3.4	0.1	3.03
7/19/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1746	7	50.5	51	51.3	50	51	0.5	0.99
7/19/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2761	6	60.1	61.5	61.5	60.1	60.2	0.1	0.17
7/19/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	850	10	69	69	72	67.1	71.4	2.4	3.48
7/19/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	325	5	113.75	117.75	117.75	116	117.25	3.5	3.08
7/19/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	7681	12	20	19.1	20.2	19	20	0	0
7/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	433963	200	70	70	72.5	69	71.9	1.9	2.71
7/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	2289336	562	86.7	87	89.7	85.7	89.1	2.4	2.77
7/19/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	231134	237	31.8	32.5	34.5	32.5	34.4	2.6	8.18
7/19/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1276	10	114.5	116	116	114	114.25	-0.25	-0.22
7/19/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	103	25	1041.75	1044.25	1098.5	1044.25	1078.25	36.5	3.5
7/19/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	5651524	108	26.1	26.5	26.9	26.3	26.7	0.6	2.3
7/19/2023	DFCC BANK PLC	DFCC.N0000	4568311	1405	63.9	64.4	75	64	73.5	9.6	15.02
7/19/2023	DIALOG AXIATA PLC	DIAL.N0000	21518609	141	10.6	10.6	11.3	10.6	11	0.4	3.77
7/19/2023	DIALOG FINANCE PLC	CALF.N0000	29456	72	61.6	64.8	64.8	60	61.4	-0.2	-0.32
7/19/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2872	26	503.25	507	510	490	495.5	-7.75	-1.54
7/19/2023	DIPPED PRODUCTS PLC	DIPD.N0000	1020288	356	35.3	35.3	35.3	34.1	35	-0.3	-0.85
7/19/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1136818	152	22.7	22.7	22.8	22	22.1	-0.6	-2.64
7/19/2023	DOLPHIN HOTELS PLC	STAF.N0000	8535	14	30.7	30.8	32	30.8	31.5	0.8	2.61
7/19/2023	E - CHANNELLING PLC	ECL.N0000	173526	122	16.3	16.3	16.3	15	15.7	-0.6	-3.68
7/19/2023	E B CREASY & COMPANY PLC	EBCR.N0000	10080	14	23	23.2	23.5	22.7	23.5	0.5	2.17
7/19/2023	E M L CONSULTANTS PLC	EML.N0000	306923	102	4.5	4.5	4.7	4.2	4.4	-0.1	-2.22
7/19/2023	EAST WEST PROPERTIES PLC	EAST.N0000	190256	28	8.4	8.5	8.6	8.4	8.5	0.1	1.19
7/19/2023	EASTERN MERCHANTS PLC	EMER.N0000	121270	53	9.2	9.3	9.3	9	9	-0.2	-2.17
7/19/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	650553	154	13.1	13.1	13.6	12.9	13.5	0.4	3.05
7/19/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	11417	53	89.4	90	90	88.3	89	-0.4	-0.45
7/19/2023	EQUITY TWO PLC	ETWO.N0000	216	2	40.1	41	41	40.8	40.8	0.7	1.75
7/19/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1374721	180	15	15	15.3	14.8	15.1	0.1	0.67
7/19/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	429530	1002	141.75	141.25	142	137	138.25	-3.5	-2.47
7/19/2023	EXTERMINATORS PLC	EXT.N0000	22593	11	8.5	8.4	8.6	8.4	8.6	0.1	1.18
7/19/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	3389244	879	41	41.9	44	40	42.9	1.9	4.63
7/19/2023	First Capital Treasuries PLC	FCT.N0000	8269655	1737	34.6	35.7	39	35.7	37.6	3	8.67
7/19/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	144021	61	14.3	14.2	14.5	13.9	14.2	-0.1	-0.7
7/19/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	103618	117	18.5	19	19.9	18.6	19.1	0.6	3.24
7/19/2023	GESTETNER OF CEYLON PLC	GEST.N0000	9631	31	80.3	84.3	89.9	84.2	84.9	4.6	5.73
7/19/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1149	7	46.3	44.6	46	44.6	44.7	-1.6	-3.46
7/19/2023	HARISCHANDRA MILLS PLC	HARI.N0000	3	3	4000	4498	4498	4200	4000	0	0
7/19/2023	HATTON NATIONAL BANK PLC	HNB.X0000	165750	151	130.75	134	136	130	135.5	4.75	3.63
7/19/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1039852	231	179	180	182	178	180.5	1.5	0.84
7/19/2023	HATTON PLANTATIONS PLC	HPL.N0000	4695	15	28.8	26.9	29	26.8	28.2	-0.6	-2.08
7/19/2023	HAYCARB PLC	HAYC.N0000	316720	161	75	74.5	76.2	74.1	76	1	1.33
7/19/2023	HAYLEYS FABRIC PLC	MGT.N0000	477243	102	27.9	28	28	27.7	27.7	-0.2	-0.72
7/19/2023	HAYLEYS FIBRE PLC	HEXP.N0000	6631	36	64.7	64.9	64.9	61	63.5	-1.2	-1.85
7/19/2023	HAYLEYS LEISURE PLC	CONN.N0000	49114	18	24.4	22.8	24.2	22.8	24.1	-0.3	-1.23
7/19/2023	HAYLEYS PLC	HAYL.N0000	780178	527	93.6	93.3	93.3	91.5	91.9	-1.7	-1.82
7/19/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	255177	104	7.8	7.7	8	7.7	7.7	-0.1	-1.28
7/19/2023	HEMAS HOLDINGS PLC	HHL.N0000	473917	85	75.4	75.7	75.7	74	74.1	-1.3	-1.72
7/19/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7007	7	5.2	5.3	5.3	5.1	5.1	-0.1	-1.92
7/19/2023	HNB ASSURANCE PLC	HASU.N0000	14171	30	56.8	56.5	56.8	55	56	-0.8	-1.41
7/19/2023	HNB FINANCE PLC	HNBF.N0000	233699	80	5.9	6	6	5.7	5.9	0	0
7/19/2023	HNB FINANCE PLC	HNBF.X0000	3550	9	5.5	5.6	5.7	5.6	5.6	0.1	1.82
7/19/2023	HORANA PLANTATIONS PLC	HOPL.N0000	75657	20	51.9	52.3	52.3	50.5	51	-0.9	-1.73
7/19/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	30515	55	39.3	39.5	41	38.7	40.6	1.3	3.31
7/19/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	64938	76	35	35.7	37.5	34.7	37.3	2.3	6.57
7/19/2023	hSenid Business Solutions PLC	HBS.N0000	204303	113	13.9	13.9	13.9	13.6	13.7	-0.2	-1.44
7/19/2023	HUNAS HOLDINGS PLC	HUNA.N0000	5413	18	28.5	28.4	28.5	28	28.1	-0.4	-1.4
7/19/2023	HUNTER & COMPANY PLC	HUNT.N0000	7	3	670	680	680	670	670	0	0
7/19/2023	HVA FOODS PLC	HVA.N0000	26209	52	4.8	4.9	4.9	4.5	4.7	-0.1	-2.08
7/19/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2423316	32	0.3	0.3	0.4	0.3	0.4	0.1	33.33
7/19/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	88513	67	34.1	34.5	34.6	34	34.5	0.4	1.17
7/19/2023	JAT HOLDINGS PLC	JAT.N0000	453886	58	16.7	16.7	17.2	16.7	17	0.3	1.8
7/19/2023	JETWING SYMPHONY PLC	JETS.N0000	53590	39	8	7.8	7.9	7.6	7.8	-0.2	-2.5
7/19/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	364353	144	157.5	158	158.5	157.25	157.5	0	0
7/19/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	1543872	168	19.5	19.4	19.9	19.3	19.8	0.3	1.54
7/19/2023	JOHN KEELLS PLC	JKL.N0000	5	1	70.6	74	74	74	70.6	0	0
7/19/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	39348	106	22	22.4	22.9	21.9	22.5	0.5	2.27
7/19/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10353	10	8.5	8.8	8.8	8.5	8.8	0.3	3.53
7/19/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2533	14	130	130	134	128.5	129.25	-0.75	-0.58
7/19/2023	KELANI CABLES PLC	KCAB.N0000	5930	74	351.25	350	350	334	338.25	-13	-3.7
7/19/2023	KELANI TYRES PLC	TYRE.N0000	108994	87	69.7	69.6	71.8	68	69.8	0.1	0.14
7/19/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	71493	101	80.4	80.9	82.5	80.1	81.8	1.4	1.74
7/19/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	744183	169	6.9	7.1	7.1	6.8	6.9	0	0
7/19/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	4	4	375	376.5	377	376.5	375	0	0
7/19/2023	L O L C HOLDINGS PLC	LOLC.N0000	99287	261	468.25	473	478	465	471.25	3	0.64
7/19/2023	L V L ENERGY FUND PLC	LVEF.N0000	2228	6	6.6	6.6	6.9	6.6	6.6	0	0
7/19/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	76	7	164.5	186	188	175.75	164.5	0	0
7/19/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	140483	72	18.1	18.1	18.5	17.5	17.9	-0.2	-1.1
7/19/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	118	5	720.5	731	780	731	733.25	12.75	1.77
7/19/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1199683	108	2.3	2.3	2.5	2.2	2.4	0.1	4.35
7/19/2023	LANKA IOC PLC	LIOC.N0000	941333	622	145.5	147	147	142	143	-2.5	-1.72
7/19/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	29769	26	150.75	153.5	153.5	151	152.5	1.75	1.16
7/19/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	574624	148	13.9	14	14	13	13.3	-0.6	-4.32
7/19/2023	LANKA TILES PLC	TILE.N0000	202541	136	49.8	49.5	50.5	48.5	48.9	-0.9	-1.81
7/19/2023	LANKA VENTURES PLC	LVEN.N0000	22904	11	40	40.1	40.1	40	40	0	0
7/19/2023	LANKA WALLTILE PLC	LWL.N0000	86289	135	53.9	53.6	54	53.1	53.2	-0.7	-1.3
7/19/2023	LANKEM CEYLON PLC	LCEY.N0000	789	11	78.4	78.4	78.4	75.1	75.9	-2.5	-3.19
7/19/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	517071	96	26.8	26.4	27.4	26.4	27	0.2	0.75
7/19/2023	LAUGFS GAS PLC	LGL.N0000	200439	55	26	26	30	26	29.1	3.1	11.92
7/19/2023	LAUGFS GAS PLC	LGL.X0000	782688	68	17.4	17.6	19.1	17	18.5	1.1	6.32
7/19/2023	LAUGFS POWER PLC	LPL.N0000	3476	14	9.5	9.3	9.7	9.2	9.3	-0.2	-2.11
7/19/2023	LAUGFS POWER PLC	LPL.X0000	40614	20	8.4	7.7	8.1	7.7	7.9	-0.5	-5.95
7/19/2023	LAXAPANA BATTERIES PLC	LITE.N0000	23105	14	14.1	14.1	14.4	14.1	14.4	0.3	2.13
7/19/2023	LB FINANCE PLC	LFIN.N0000	129438	169	65.4	65.9	68.5	65	67.4	2	3.06
7/19/2023	LION BREWERY (CEYLON) PLC	LION.N0000	147	15	709.75	714	714	699.75	705.5	-4.25	-0.6
7/19/2023	LOLC FINANCE PLC	LOFC.N0000	5112006	475	5.9	6	6.1	5.8	6	0.1	1.69
7/19/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	691742	102	6.6	6.8	6.8	6.5	6.7	0.1	1.52
7/19/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	12741	10	7.9	8	8	7.8	8	0.1	1.27
7/19/2023	LUMINEX PLC	LUMX.N0000	179227	50	7.4	7.4	7.4	7.1	7.1	-0.3	-4.05
7/19/2023	MACKWOODS ENERGY PLC	MEL.N0000	57210	18	2.3	2.2	2.2	2.1	2.2	-0.1	-4.35
7/19/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	45393	56	11.2	11.6	11.6	10.5	11.3	0.1	0.89
7/19/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	20041	23	32.6	32.2	33	32	32.1	-0.5	-1.53
7/19/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7380	5	14	14	14.1	14	14	0	0
7/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1161	19	35.7	37.5	37.8	35.1	37.7	2	5.6
7/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	14219	84	69.9	68.7	68.8	64.7	65	-4.9	-7.01
7/19/2023	MARAWILA RESORTS PLC	MARA.N0000	608181	57	2.5	2.5	2.6	2.4	2.5	0	0
7/19/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	88838	32	35.4	36	36.9	36	36.4	1	2.82
7/19/2023	MELSTACORP PLC	MELS.N0000	556519	210	70.7	71	72.5	70.5	72.2	1.5	2.12
7/19/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	205	210	210	210	205	0	0
7/19/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1086909	147	5	5	5.2	4.6	5.1	0.1	2
7/19/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	27483	32	3.6	3.7	3.7	3.5	3.6	0	0
7/19/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	13177	5	1.2	1.2	1.2	1.1	1.2	0	0
7/19/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5500	14	10	10	10.3	9.7	9.7	-0.3	-3
7/19/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	915	12	375	393	393	375	385.25	10.25	2.73
7/19/2023	NATION LANKA FINANCE PLC	CSF.N0000	1021021	63	0.6	0.6	0.6	0.5	0.6	0	0
7/19/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	1676072	637	65	65	71	65	69.2	4.2	6.46
7/19/2023	NATIONS TRUST BANK PLC	NTB.N0000	819348	293	88.4	90	96	89.4	94.7	6.3	7.13
7/19/2023	NATIONS TRUST BANK PLC	NTB.X0000	85	12	83.2	85	88.5	84	83.2	0	0
7/19/2023	ODEL PLC	ODEL.N0000	2877	12	16.3	16.4	16.4	16.1	16.4	0.1	0.61
7/19/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	210	2	30	30	30	29.9	30	0	0
7/19/2023	ORIENT FINANCE PLC	BFN.N0000	192619	53	7	7.4	7.7	7.1	7.5	0.5	7.14
7/19/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	77725	48	17.5	17.6	18	17	17.2	-0.3	-1.71
7/19/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5943	38	44.1	43.8	44.9	43.5	43.7	-0.4	-0.91
7/19/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	8099946	1045	15.5	15.5	16.7	15.5	16.4	0.9	5.81
7/19/2023	PANASIAN POWER PLC	PAP.N0000	115335	39	3.5	3.6	3.6	3.4	3.5	0	0
7/19/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4457	27	26.2	27.5	27.5	25.8	26	-0.2	-0.76
7/19/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	148819	77	25	25.2	25.4	24.2	25	0	0
7/19/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	6167066	399	9.5	9.6	10.2	9.5	10.1	0.6	6.32
7/19/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1628593	196	26.9	26.9	27.3	26.6	27	0.1	0.37
7/19/2023	PMF FINANCE PLC	PMB.N0000	372845	86	4.8	4.9	5.7	4.8	5.3	0.5	10.42
7/19/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	791913	176	8.7	8.7	8.9	8.6	8.8	0.1	1.15
7/19/2023	PRINTCARE PLC	CARE.N0000	55606	68	54	53.2	54	52.1	53.1	-0.9	-1.67
7/19/2023	R I L PROPERTY PLC	RIL.N0000	9708660	539	6.6	6.6	7.1	6.5	7	0.4	6.06
7/19/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2398	57	58.9	61	64	59	64	5.1	8.66
7/19/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	47580	34	7.2	7.4	7.4	7.2	7.3	0.1	1.39
7/19/2023	RAMBODA FALLS PLC	RFL.N0000	112	5	29.2	29.6	30	29.1	29.8	0.6	2.05
7/19/2023	REGNIS (LANKA) PLC	REG.N0000	80	1	45.8	45.5	45.5	45.5	45.8	0	0
7/19/2023	RENUKA AGRI FOODS PLC	RAL.N0000	475308	53	5.2	5.4	5.4	5.2	5.3	0.1	1.92
7/19/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	469	3	373.75	375.75	375.75	375.75	375.75	2	0.54
7/19/2023	RENUKA FOODS PLC	COCO.X0000	11228	10	17.1	17.1	17.1	17.1	17.1	0	0
7/19/2023	RENUKA FOODS PLC	COCO.N0000	73356	32	21.6	22.1	22.5	21.3	22.3	0.7	3.24
7/19/2023	RENUKA HOLDINGS PLC	RHL.N0000	531660	103	16.7	16.2	17.7	16.1	16.7	0	0
7/19/2023	RENUKA HOLDINGS PLC	RHL.X0000	164221	60	12.5	12.8	13	12.1	12.8	0.3	2.4
7/19/2023	RENUKA HOTELS PLC	RCH.N0000	4333	11	84.4	84	85	82.7	85	0.6	0.71
7/19/2023	RESUS ENERGY PLC	HPWR.N0000	2133	9	15.5	15.9	15.9	15.1	15.2	-0.3	-1.94
7/19/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	672318	194	22.5	23	23.3	22	23.1	0.6	2.67
7/19/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1006	10	581.25	592.5	592.5	585	589.5	8.25	1.42
7/19/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	625177	411	33.6	33.5	33.9	33	33.2	-0.4	-1.19
7/19/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	6434	8	27.8	27.7	28	27	27.7	-0.1	-0.36
7/19/2023	SAMPATH BANK PLC	SAMP.N0000	4689395	1371	67.6	68.1	71.5	67	71	3.4	5.03
7/19/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	26	3	189	189	189	185	189	0	0
7/19/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	167025	251	33.2	33.4	35	32	34.6	1.4	4.22
7/19/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	21969	26	12	12.2	12.4	11.9	12.1	0.1	0.83
7/19/2023	SATHOSA MOTORS PLC	SMOT.N0000	358	7	170.25	171	180	170	171.5	1.25	0.73
7/19/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	26	7	325.25	329.75	329.75	325.25	325.25	0	0
7/19/2023	SERENDIB HOTELS PLC	SHOT.N0000	347136	138	10.5	10.7	11.2	10.6	11	0.5	4.76
7/19/2023	SERENDIB HOTELS PLC	SHOT.X0000	1069708	104	7.6	7.7	8.1	7.5	8	0.4	5.26
7/19/2023	SERENDIB LAND PLC	SLND.N0000	2	1	1300	1325	1325	1325	1300	0	0
7/19/2023	SEYLAN BANK PLC	SEYB.N0000	824320	249	43	43	45.7	42	45.5	2.5	5.81
7/19/2023	SEYLAN BANK PLC	SEYB.X0000	2129555	667	31.6	32	35.4	31.2	35.2	3.6	11.39
7/19/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	6013	25	13.3	13.4	13.5	13.1	13.1	-0.2	-1.5
7/19/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	448256	80	7.6	7.7	7.7	7.4	7.6	0	0
7/19/2023	SIERRA CABLES PLC	SIRA.N0000	364821	61	12	12.3	12.3	11.9	12.2	0.2	1.67
7/19/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	100	4	59.8	60.6	61.5	60.6	61.3	1.5	2.51
7/19/2023	SINGER (SRI LANKA) PLC	SINS.N0000	221524	52	16.1	16.1	16.5	15.9	16	-0.1	-0.62
7/19/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	121707	60	14.2	14.3	15.3	14.3	15	0.8	5.63
7/19/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1750	6	35.4	35.5	35.5	35.4	35.5	0.1	0.28
7/19/2023	SINGHE HOSPITALS PLC	SINH.N0000	6642	18	2.6	2.5	2.6	2.5	2.6	0	0
7/19/2023	SMB FINANCE PLC	SEMB.N0000	4593032	125	0.8	0.8	0.9	0.8	0.8	0	0
7/19/2023	SMB FINANCE PLC	SEMB.X0000	8213608	67	0.3	0.4	0.4	0.3	0.3	0	0
7/19/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	7137974	839	10.8	10.9	11.4	10.7	11.1	0.3	2.78
7/19/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	8521	7	8.1	8.1	8.2	8	8.1	0	0
7/19/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	387966	386	78.1	78	81	77	79.4	1.3	1.66
7/19/2023	SRI LANKA TELECOM PLC	SLTL.N0000	274358	475	101	100.25	100.25	96.9	97.2	-3.8	-3.76
7/19/2023	STANDARD CAPITAL PLC	SING.N0000	1541	19	39.9	40.1	40.9	39.8	40.4	0.5	1.25
7/19/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	431424	150	52	51.9	52.1	51.1	51.9	-0.1	-0.19
7/19/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	234100	88	19	19.1	19.7	18.9	19.5	0.5	2.63
7/19/2023	TAL LANKA HOTELS PLC	TAJ.N0000	7640	15	17.6	17.1	18	17.1	18	0.4	2.27
7/19/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	31570	68	107.5	107.5	109.5	107.5	108.5	1	0.93
7/19/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	3	59.6	59.7	59.7	59.7	59.7	0.1	0.17
7/19/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	83390	97	52.1	51.1	53.4	50	50	-2.1	-4.03
7/19/2023	TEEJAY LANKA PLC	TJL.N0000	840478	82	34	33.5	34.2	33.5	34	0	0
7/19/2023	TESS AGRO PLC	TESS.X0000	5121	4	0.8	0.7	0.8	0.7	0.7	-0.1	-12.5
7/19/2023	TESS AGRO PLC	TESS.N0000	181657	39	1.1	1	1.2	1	1.1	0	0
7/19/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	300	3	29.1	30.3	30.9	30.3	30.9	1.8	6.19
7/19/2023	THE AUTODROME PLC	AUTO.N0000	102	6	111	115	115	100.25	114.25	3.25	2.93
7/19/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	640670	158	30	30.5	31.5	29.1	31.1	1.1	3.67
7/19/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	25000	39	19.1	19	19.1	18.8	19	-0.1	-0.52
7/19/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	203602	56	9.5	9.5	9.5	9.4	9.5	0	0
7/19/2023	THE KINGSBURY PLC	SERV.N0000	112209	35	10	9.8	10.1	9.7	9.9	-0.1	-1
7/19/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1924	18	105.25	105.25	109	104.25	106	0.75	0.71
7/19/2023	THREE ACRE FARMS PLC	TAFL.N0000	6285	11	162	160.5	164.25	160.25	160.25	-1.75	-1.08
7/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	113571	51	50.8	50.9	51	50.3	50.8	0	0
7/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	563480	123	57	55.1	57.2	55.1	57	0	0
7/19/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	140	4	48.9	49	49	48.8	49	0.1	0.2
7/19/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	966	15	80.5	77.1	80.1	73.5	79	-1.5	-1.86
7/19/2023	UNION ASSURANCE PLC	UAL.N0000	52238	20	34.1	34.9	34.9	33.7	33.8	-0.3	-0.88
7/19/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	3492343	348	10.6	10.7	11.1	10.4	10.9	0.3	2.83
7/19/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	8	1	665	670	670	670	665	0	0
7/19/2023	UNISYST ENGINEERING PLC	ALUF.N0000	24681	27	5.9	5.7	5.9	5.7	5.8	-0.1	-1.69
7/19/2023	UNITED MOTORS LANKA PLC	UML.N0000	2604	10	55.6	56.5	56.5	56.4	56.4	0.8	1.44
7/19/2023	VALLIBEL FINANCE PLC	VFIN.N0000	1955358	395	35.9	36.5	40.1	36.5	39.8	3.9	10.86
7/19/2023	VALLIBEL ONE PLC	VONE.N0000	761720	414	47.6	47	49.4	46.7	48.8	1.2	2.52
7/19/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	190627	44	7	7.1	7.1	7	7	0	0
7/19/2023	VIDULLANKA PLC	VLL.X0000	10157	11	4.5	4.5	4.5	4.4	4.4	-0.1	-2.22
7/19/2023	VIDULLANKA PLC	VLL.N0000	1710	6	6.1	6.2	6.2	6.1	6.1	0	0
7/19/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	415427	48	2.8	2.9	2.9	2.6	2.8	0	0
7/19/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	48277	119	75.5	75.3	75.9	75	75	-0.5	-0.66
7/19/2023	WINDFORCE PLC	WIND.N0000	64221	18	17.3	17.3	17.4	17.2	17.3	0	0
7/19/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	129	5	138.5	138.75	138.75	136.5	136.5	-2	-1.44

admin

administrator

Leave a Reply Cancel reply

TOP