Colombo stock exchange daily share trading statistics Summary-19th of October 2023

MARKET STATISTICS AS OF OCT 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 (%)
10/19/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1	1	155.25	156.25	156.25	156.25	155.25	0	0
10/19/2023	ABANS FINANCE PLC	AFSL.N0000	251	3	24.3	24.2	24.2	21.9	21.9	-2.4	-9.88
10/19/2023	ACCESS ENGINEERING PLC	AEL.N0000	180229	51	18.7	18.5	18.6	18	18.4	-0.3	-1.6
10/19/2023	ACL CABLES PLC	ACL.N0000	57897	69	70	70.9	71	69.8	70.9	0.9	1.29
10/19/2023	ACL PLASTICS PLC	APLA.N0000	1925	23	367.25	370	370	350	356.5	-10.75	-2.93
10/19/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	2	1	5.8	6.5	6.5	6.5	5.8	0	0
10/19/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	98522	72	28.7	28.7	28.8	28	28.5	-0.2	-0.7
10/19/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	49602	28	8.3	8.2	8.4	8.2	8.3	0	0
10/19/2023	AGSTAR PLC	AGST.N0000	247964	106	9.2	9.4	9.4	8.9	8.9	-0.3	-3.26
10/19/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	918	6	68.2	68	72.9	68	72.8	4.6	6.74
10/19/2023	AITKEN SPENCE PLC	SPEN.N0000	212	2	130	131.5	131.5	129.75	131.5	1.5	1.15
10/19/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	24066	51	74.1	74	76.7	73	76	1.9	2.56
10/19/2023	ALUMEX PLC	ALUM.N0000	22787	15	8.8	8.8	9.1	8.8	9	0.2	2.27
10/19/2023	AMANA BANK PLC	ABL.N0000	117760	16	2.2	2.3	2.3	2.2	2.2	0	0
10/19/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	464	6	29.5	29	29	28	28.6	-0.9	-3.05
10/19/2023	AMBEON CAPITAL PLC	TAP.N0000	115462	49	7.6	7.6	8	7.5	7.7	0.1	1.32
10/19/2023	AMBEON HOLDINGS PLC	GREG.N0000	10350	22	32.8	32	34.3	32	33.7	0.9	2.74
10/19/2023	ASIA ASSET FINANCE PLC	AAF.N0000	75	2	13	13	13.8	13	13	0	0
10/19/2023	ASIA CAPITAL PLC	ACAP.N0000	60766	10	3.5	3.4	3.8	3.4	3.4	-0.1	-2.86
10/19/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	111135	21	4	4.2	4.2	4	4	0	0
10/19/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	275485	45	60	58.2	62.4	58.2	60.3	0.3	0.5
10/19/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1180	7	25.6	25.7	25.7	25.5	25.5	-0.1	-0.39
10/19/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	9611	12	12.8	13	13	12.8	12.8	0	0
10/19/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	33950	23	12	12	12	11.5	11.9	-0.1	-0.83
10/19/2023	B P P L HOLDINGS PLC	BPPL.N0000	1300	6	19.7	20.5	20.5	19.6	19.6	-0.1	-0.51
10/19/2023	BAIRAHA FARMS PLC	BFL.N0000	2811	12	190	190	191	188	188	-2	-1.05
10/19/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1752	16	54.8	54.6	54.6	54	54	-0.8	-1.46
10/19/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2345	7	10.5	12	12	10.5	10.5	0	0
10/19/2023	BERUWALA RESORTS PLC	BERU.N0000	11067	7	1.3	1.3	1.4	1.3	1.3	0	0
10/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	30413	6	0.4	0.3	0.4	0.3	0.4	0	0
10/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	26	5	0.2	0.3	0.3	0.2	0.2	0	0
10/19/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	655	8	49	49	50.2	47.2	47.3	-1.7	-3.47
10/19/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	30	3	40.3	41	41.9	41	40.3	0	0
10/19/2023	BROWN & COMPANY PLC	BRWN.N0000	10745	31	106.25	108.75	112.5	108.5	111.5	5.25	4.94
10/19/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	210	5	14.9	14.5	14.5	13.9	14.2	-0.7	-4.7
10/19/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4216906	501	5	5	5.2	4.9	5.1	0.1	2
10/19/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	380	380	380	380	380	0	0
10/19/2023	C I C HOLDINGS PLC	CIC.X0000	168135	55	53.1	54.9	54.9	52.2	52.9	-0.2	-0.38
10/19/2023	C I C HOLDINGS PLC	CIC.N0000	224420	67	70	69.9	71.5	68.1	70	0	0
10/19/2023	C T HOLDINGS PLC	CTHR.N0000	11	5	252.5	265	265	265	252.5	0	0
10/19/2023	C. W. MACKIE PLC	CWM.N0000	8574	49	86.1	86.4	89.9	85	85.2	-0.9	-1.05
10/19/2023	CAPITAL ALLIANCE PLC	CALT.N0000	656414	542	59.1	59.5	62.6	56.6	57.4	-1.7	-2.88
10/19/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1014	11	397	395	395	388	388	-9	-2.27
10/19/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	496	12	51	50	51	50	51	0	0
10/19/2023	CARSON CUMBERBATCH PLC	CARS.N0000	112	3	259.25	255.75	260	255.75	260	0.75	0.29
10/19/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	21968	28	106.5	106.5	110.5	105	110	3.5	3.29
10/19/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	500	1	93.4	94.7	94.7	94.7	94.7	1.3	1.39
10/19/2023	CEYLINCO INSURANCE PLC	CINS.X0000	12310	23	821.75	830	830	820	820.5	-1.25	-0.15
10/19/2023	CEYLINCO INSURANCE PLC	CINS.N0000	15	3	2485	2500	2500	2500	2485	0	0
10/19/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	12	1	1327.75	1300	1300	1300	1327.75	0	0
10/19/2023	CEYLON COLD STORES PLC	CCS.N0000	1815	9	45.1	45	45.9	44.9	45	-0.1	-0.22
10/19/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	106373	103	149.25	148	151	145	150	0.75	0.5
10/19/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1	1	93.7	87.8	87.8	87.8	93.7	0	0
10/19/2023	CEYLON HOSPITALS PLC	CHL.N0000	120	3	140.5	122.5	122.5	122.5	122.5	-18	-12.81
10/19/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10600	13	19.8	20.1	20.1	19.7	19.8	0	0
10/19/2023	CEYLON INVESTMENT PLC	CINV.N0000	929	21	47.9	48.8	51.4	47	49.4	1.5	3.13
10/19/2023	CEYLON PRINTERS PLC	CPRT.N0000	452	8	105.25	105	105	100	102.5	-2.75	-2.61
10/19/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	392763	52	4	4	4.3	4	4	0	0
10/19/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	20187	45	989	999.75	1000	950.25	965.25	-23.75	-2.4
10/19/2023	CHEMANEX PLC	CHMX.N0000	1500	5	81.5	80.5	80.5	80	80.2	-1.3	-1.6
10/19/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	98143	71	88.5	89	89.4	88	88.1	-0.4	-0.45
10/19/2023	CHRISSWORLD PLC	CWL.N0000	20565	21	9.9	9.9	9.9	9.5	9.5	-0.4	-4.04
10/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1472	15	190	190.25	190.25	190	190	0	0
10/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	885	15	80	77.5	79.9	76.6	79	-1	-1.25
10/19/2023	CITRUS LEISURE PLC	REEF.N0000	11145	13	6.2	6.1	6.4	6.1	6.3	0.1	1.61
10/19/2023	Co-operative Insurance Company PLC	COOP.N0000	340430	87	2.6	2.7	2.7	2.5	2.6	0	0
10/19/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	278	6	56.2	58	58	56.3	56.3	0.1	0.18
10/19/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	305	3	65.8	65.7	65.7	65.7	65.7	-0.1	-0.15
10/19/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	5	1	105	103	103	103	105	0	0
10/19/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	5769	12	17	17.5	17.5	16.5	17.5	0.5	2.94
10/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	4512	19	70.5	69.2	70.9	69.2	70	-0.5	-0.71
10/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	271914	116	80.5	80.1	82.5	80	81.7	1.2	1.49
10/19/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	56265	50	30.1	30	30.6	29.5	30.1	0	0
10/19/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	15	2	109.5	108.75	109	108.75	109.5	0	0
10/19/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	2002	3	21.1	21.5	22.2	21.5	21.5	0.4	1.9
10/19/2023	DFCC BANK PLC	DFCC.N0000	50502	60	78	77	80.7	76.4	79.9	1.9	2.44
10/19/2023	DIALOG AXIATA PLC	DIAL.N0000	175740	69	10	10	10.1	9.9	9.9	-0.1	-1
10/19/2023	DIALOG FINANCE PLC	CALF.N0000	239	2	55.6	56.1	56.1	56	56.1	0.5	0.9
10/19/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	24	6	1001.5	1000	1000	999.5	1001.5	0	0
10/19/2023	DIPPED PRODUCTS PLC	DIPD.N0000	417976	302	28.4	28.5	28.9	27.4	28.4	0	0
10/19/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	37518	43	25.5	25.5	25.8	25.3	25.7	0.2	0.78
10/19/2023	DOLPHIN HOTELS PLC	STAF.N0000	1688	7	34	35	35	34.9	35	1	2.94
10/19/2023	E - CHANNELLING PLC	ECL.N0000	49179	63	15.9	15.9	16	15	16	0.1	0.63
10/19/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5200	8	21.7	21.6	21.6	21.6	21.6	-0.1	-0.46
10/19/2023	E M L CONSULTANTS PLC	EML.N0000	8502	4	3.5	3.6	3.7	3.6	3.6	0.1	2.86
10/19/2023	EAST WEST PROPERTIES PLC	EAST.N0000	60	1	7.6	7.6	7.6	7.6	7.6	0	0
10/19/2023	EASTERN MERCHANTS PLC	EMER.N0000	15565	18	7.2	7.2	7.4	7.1	7.2	0	0
10/19/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	48961	83	10.4	10.5	10.6	10.3	10.5	0.1	0.96
10/19/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	5703	27	83.2	83.1	84.2	83	83.2	0	0
10/19/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	113988	51	12.9	12.8	13.1	12.8	13	0.1	0.78
10/19/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	294806	314	128.25	127	129	120	125	-3.25	-2.53
10/19/2023	EXTERMINATORS PLC	EXT.N0000	1000	2	7.9	8	8	8	8	0.1	1.27
10/19/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	3034594	2028	51.7	54.5	54.5	50.7	50.9	-0.8	-1.55
10/19/2023	First Capital Treasuries PLC	FCT.N0000	2772644	1495	40.7	41	41.4	40.4	41.1	0.4	0.98
10/19/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	58837	50	16.2	16	17	16	16.5	0.3	1.85
10/19/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	49183	48	29.4	30.9	30.9	28.1	29.3	-0.1	-0.34
10/19/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3054	10	91.1	93.8	93.8	93.4	93.5	2.4	2.63
10/19/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	666	6	30.3	30.5	30.5	30.3	30.3	0	0
10/19/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3669	8	132	132	134.75	132	134.5	2.5	1.89
10/19/2023	HATTON NATIONAL BANK PLC	HNB.N0000	21968	30	161.75	161.75	162	161	162	0.25	0.15
10/19/2023	HATTON PLANTATIONS PLC	HPL.N0000	5281	6	27	27	27.9	27	27.2	0.2	0.74
10/19/2023	HAYCARB PLC	HAYC.N0000	44404	45	64	65.9	65.9	63.5	64.1	0.1	0.16
10/19/2023	HAYLEYS FABRIC PLC	MGT.N0000	40866	63	43.2	42.8	44.8	42.8	44.3	1.1	2.55
10/19/2023	HAYLEYS FIBRE PLC	HEXP.N0000	50	1	54	55	55	55	54	0	0
10/19/2023	HAYLEYS LEISURE PLC	CONN.N0000	5894	15	22.5	22.2	23	22.2	22.9	0.4	1.78
10/19/2023	HAYLEYS PLC	HAYL.N0000	140183	204	82.3	82	83.6	81	83	0.7	0.85
10/19/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	52276	35	6	5.9	6.1	5.9	6.1	0.1	1.67
10/19/2023	HEMAS HOLDINGS PLC	HHL.N0000	8961	23	72.5	72.5	74	72.4	73.5	1	1.38
10/19/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1130	4	5.2	5	5.4	5	5.4	0.2	3.85
10/19/2023	HNB ASSURANCE PLC	HASU.N0000	26739	18	53	52.7	53	52.6	53	0	0
10/19/2023	HNB FINANCE PLC	HNBF.N0000	40457	26	4.8	4.8	4.9	4.7	4.9	0.1	2.08
10/19/2023	HNB FINANCE PLC	HNBF.X0000	12	2	5.1	5.3	5.3	5.3	5.1	0	0
10/19/2023	HORANA PLANTATIONS PLC	HOPL.N0000	36588	19	43	41.7	43	41.2	42.9	-0.1	-0.23
10/19/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1595	3	41	41.2	41.2	41.2	41.2	0.2	0.49
10/19/2023	hSenid Business Solutions PLC	HBS.N0000	98094	73	11.8	11.9	12	11.7	11.7	-0.1	-0.85
10/19/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2537	8	28.4	29.9	29.9	27.1	27.1	-1.3	-4.58
10/19/2023	HUNTER & COMPANY PLC	HUNT.N0000	14	2	720	697.75	697.75	697	720	0	0
10/19/2023	HVA FOODS PLC	HVA.N0000	5197	2	3.9	3.9	3.9	3.9	3.9	0	0
10/19/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10758	13	0.3	0.3	0.3	0.2	0.3	0	0
10/19/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	28564	35	43.1	46	46.8	43.7	43.9	0.8	1.86
10/19/2023	JAT HOLDINGS PLC	JAT.N0000	12269	29	16	15.9	16.2	15.6	16.2	0.2	1.25
10/19/2023	JETWING SYMPHONY PLC	JETS.N0000	22308	21	9.7	10	10.3	9.6	9.9	0.2	2.06
10/19/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	448214	102	190.25	189.25	192.5	189.25	191	0.75	0.39
10/19/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	44007	35	20.1	20	21.5	19.5	20.9	0.8	3.98
10/19/2023	JOHN KEELLS PLC	JKL.N0000	181	3	63.7	68.7	68.7	66.9	67.9	4.2	6.59
10/19/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	19154	33	16.2	16.4	16.5	16	16	-0.2	-1.23
10/19/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	54754	6	7.5	7.6	7.6	7.5	7.6	0.1	1.33
10/19/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	74	2	162.5	162	171	162	162.5	0	0
10/19/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	231	8	118	117	117	116.75	117	-1	-0.85
10/19/2023	KELANI CABLES PLC	KCAB.N0000	4544	44	261	260.5	267	255	255.5	-5.5	-2.11
10/19/2023	KELANI TYRES PLC	TYRE.N0000	11730	14	64.8	64	64.8	63.9	64.7	-0.1	-0.15
10/19/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	6416	18	72	72.1	72.8	72	72	0	0
10/19/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1300	4	22.2	22.3	23	22.3	23	0.8	3.6
10/19/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	345110	93	6.3	6.4	6.4	6	6.3	0	0
10/19/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	429.5	429.5	429.5	418.25	0	0
10/19/2023	L O L C HOLDINGS PLC	LOLC.N0000	17987	112	389	392	393	381	388.75	-0.25	-0.06
10/19/2023	L V L ENERGY FUND PLC	LVEF.N0000	3500	2	5.6	5.7	5.7	5.7	5.7	0.1	1.79
10/19/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	3	1	218	223	223	223	218	0	0
10/19/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	67608	37	17.1	16.9	18	16.6	17.8	0.7	4.09
10/19/2023	LANKA CERAMIC PLC	CERA.N0000	262	4	97.3	95.1	100	95.1	95.3	-2	-2.06
10/19/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	198417	26	2.1	2.2	2.2	2	2.2	0.1	4.76
10/19/2023	LANKA IOC PLC	LIOC.N0000	820403	317	99.1	99.5	103.5	99	99	-0.1	-0.1
10/19/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	5767	20	158	159.5	161.75	155	155.25	-2.75	-1.74
10/19/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	7300	10	11.4	11.4	11.4	11.4	11.4	0	0
10/19/2023	LANKA TILES PLC	TILE.N0000	10282	9	44.1	44.5	44.5	43.7	44.5	0.4	0.91
10/19/2023	LANKA WALLTILE PLC	LWL.N0000	14751	56	44	44.1	45	43.6	44.9	0.9	2.05
10/19/2023	LANKEM CEYLON PLC	LCEY.N0000	59176	81	68.3	68.1	68.1	65	65.1	-3.2	-4.69
10/19/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	33540	30	20.8	20.7	21	20.6	20.6	-0.2	-0.96
10/19/2023	LAUGFS GAS PLC	LGL.N0000	19870	39	32.3	30.3	32	29	32	-0.3	-0.93
10/19/2023	LAUGFS GAS PLC	LGL.X0000	5810	9	20.3	21.9	21.9	21	21.8	1.5	7.39
10/19/2023	LAUGFS POWER PLC	LPL.N0000	782	11	7.9	8.4	8.4	8.3	8.3	0.4	5.06
10/19/2023	LAUGFS POWER PLC	LPL.X0000	1000	6	7.2	7.2	7.5	7.2	7.4	0.2	2.78
10/19/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4201	3	13.9	13.8	14.1	13.8	13.8	-0.1	-0.72
10/19/2023	LB FINANCE PLC	LFIN.N0000	899905	59	61.3	62.3	63	61	61	-0.3	-0.49
10/19/2023	LION BREWERY (CEYLON) PLC	LION.N0000	201	3	930	925	925	900	900	-30	-3.23
10/19/2023	LOLC FINANCE PLC	LOFC.N0000	1623127	213	4.6	4.6	4.7	4.5	4.6	0	0
10/19/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	55116	13	5.9	5.8	6	5.8	5.8	-0.1	-1.69
10/19/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	6452	10	8.7	9	9	8.6	8.8	0.1	1.15
10/19/2023	LUMINEX PLC	LUMX.N0000	130001	14	6.7	6.6	7	6.5	6.6	-0.1	-1.49
10/19/2023	MACKWOODS ENERGY PLC	MEL.N0000	1002	8	1.9	2	2	1.9	1.9	0	0
10/19/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2001	3	10	10	10	9.9	9.9	-0.1	-1
10/19/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	19	3	26.5	26.5	27.6	26.5	26.5	0	0
10/19/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	1	13.5	13.5	13.5	13.5	13.5	0	0
10/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10612	38	56.9	56.8	57.8	51.5	55.3	-1.6	-2.81
10/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2000	5	33.9	34.6	34.9	34.6	34.9	1	2.95
10/19/2023	MARAWILA RESORTS PLC	MARA.N0000	37954	16	2.7	2.8	2.9	2.6	2.7	0	0
10/19/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	16050	27	31.9	31.5	33	31.5	32.1	0.2	0.63
10/19/2023	MELSTACORP PLC	MELS.N0000	203406	68	75	77.5	77.8	73.3	75.2	0.2	0.27
10/19/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	195.5	152	152	152	195.5	0	0
10/19/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	23600	4	3.5	3.2	3.2	3.2	3.2	-0.3	-8.57
10/19/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4519	5	1	1	1.1	1	1.1	0.1	10
10/19/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	100	1	8.4	9.2	9.2	9.2	9.2	0.8	9.52
10/19/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2621	30	345	345	355	345	346.75	1.75	0.51
10/19/2023	NATION LANKA FINANCE PLC	CSF.N0000	643189	40	0.4	0.5	0.5	0.4	0.4	0	0
10/19/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	57774	79	60.4	61	62.4	59.5	61.5	1.1	1.82
10/19/2023	NATIONS TRUST BANK PLC	NTB.N0000	556986	77	100.25	100.25	101	100	100	-0.25	-0.25
10/19/2023	NATIONS TRUST BANK PLC	NTB.X0000	14	3	100.25	108	108	100	100.25	0	0
10/19/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	2350	1	28	28	28	28	28	0	0
10/19/2023	ORIENT FINANCE PLC	BFN.N0000	1837	6	8.2	8.5	9	8.1	8.8	0.6	7.32
10/19/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	135776	25	16.1	15.7	16.4	15.5	16	-0.1	-0.62
10/19/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1093	11	39.6	39.6	40	39.6	39.6	0	0
10/19/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	332338	133	17.7	17.7	18.3	17.7	18.1	0.4	2.26
10/19/2023	PANASIAN POWER PLC	PAP.N0000	215000	8	3.4	3.4	3.4	3.4	3.4	0	0
10/19/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	5	1	24	24.4	24.4	24.4	24	0	0
10/19/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	12601	22	24.5	24.7	24.9	24.2	24.7	0.2	0.82
10/19/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	391478	57	10.3	10.3	10.4	10.1	10.2	-0.1	-0.97
10/19/2023	PGP GLASS CEYLON PLC	GLAS.N0000	89565	24	25.8	25.6	25.9	25.6	25.6	-0.2	-0.78
10/19/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	315085	94	7.2	7.4	7.5	7	7.3	0.1	1.39
10/19/2023	PRINTCARE PLC	CARE.N0000	515	3	46.1	47.9	48	47.6	47.6	1.5	3.25
10/19/2023	R I L PROPERTY PLC	RIL.N0000	20217494	64	5.7	5.7	5.9	5.6	5.8	0.1	1.75
10/19/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	689	12	60.2	62.8	63	62	62.9	2.7	4.49
10/19/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	9317	9	6.7	6.6	6.8	6.6	6.8	0.1	1.49
10/19/2023	RAMBODA FALLS PLC	RFL.N0000	1000	1	28	25.1	25.1	25.1	25.1	-2.9	-10.36
10/19/2023	RENUKA AGRI FOODS PLC	RAL.N0000	544070	88	4.4	4.3	4.4	4.1	4.3	-0.1	-2.27
10/19/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	100	1	360	380	380	380	380	20	5.56
10/19/2023	RENUKA FOODS PLC	COCO.X0000	1745	5	14.6	14.6	14.6	14.6	14.6	0	0
10/19/2023	RENUKA FOODS PLC	COCO.N0000	2495	8	18	18	18	17.5	17.6	-0.4	-2.22
10/19/2023	RENUKA HOLDINGS PLC	RHL.N0000	1101	8	13.4	13.3	14.1	13.3	14	0.6	4.48
10/19/2023	RENUKA HOLDINGS PLC	RHL.X0000	4	1	11.4	11.5	11.5	11.5	11.4	0	0
10/19/2023	RESUS ENERGY PLC	HPWR.N0000	7245	9	15	15	15	14.1	14.3	-0.7	-4.67
10/19/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	54521	30	20	20.5	20.8	20	20.5	0.5	2.5
10/19/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	3531	44	518	521	521	500	509.75	-8.25	-1.59
10/19/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	180316	140	27.3	27.6	28	27.2	28	0.7	2.56
10/19/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	304	2	26.5	25	25	25	25	-1.5	-5.66
10/19/2023	SAMPATH BANK PLC	SAMP.N0000	261639	245	60.3	60	61.5	60	60.5	0.2	0.33
10/19/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	97	4	155.25	155	155	155	155.25	0	0
10/19/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	8682	31	31.2	31.5	31.5	30.4	30.4	-0.8	-2.56
10/19/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	13678	22	11.7	12.3	12.5	12.2	12.4	0.7	5.98
10/19/2023	SATHOSA MOTORS PLC	SMOT.N0000	5	2	190	180	180	180	190	0	0
10/19/2023	SERENDIB HOTELS PLC	SHOT.X0000	49258	16	9.3	8.9	9.3	8.8	9.1	-0.2	-2.15
10/19/2023	SERENDIB HOTELS PLC	SHOT.N0000	26086	26	12.5	12.4	12.7	11.7	12.5	0	0
10/19/2023	SEYLAN BANK PLC	SEYB.X0000	69528	47	35	34.8	35.5	33.5	34.5	-0.5	-1.43
10/19/2023	SEYLAN BANK PLC	SEYB.N0000	1392	16	43.8	43.5	45.8	42.7	45.1	1.3	2.97
10/19/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	520	4	13.8	13.5	13.5	13.5	13.5	-0.3	-2.17
10/19/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	59082	28	8.3	8.2	8.6	8.2	8.5	0.2	2.41
10/19/2023	SIERRA CABLES PLC	SIRA.N0000	29388	23	11	10.7	11	10.7	10.9	-0.1	-0.91
10/19/2023	SINGER (SRI LANKA) PLC	SINS.N0000	63	4	15.7	15.7	15.7	15.2	15.7	0	0
10/19/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	491	4	12.2	12.1	12.2	12.1	12.2	0	0
10/19/2023	SINGHE HOSPITALS PLC	SINH.N0000	2500	1	2.3	2.4	2.4	2.4	2.4	0.1	4.35
10/19/2023	SMB FINANCE PLC	SEMB.X0000	41920	19	0.3	0.2	0.3	0.2	0.3	0	0
10/19/2023	SMB FINANCE PLC	SEMB.N0000	976491	38	0.6	0.7	0.7	0.6	0.7	0.1	16.67
10/19/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1239724	169	9.1	9.4	9.4	8.9	9.3	0.2	2.2
10/19/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	357	4	6.8	6.7	6.8	6.6	6.7	-0.1	-1.47
10/19/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	80282	86	64.3	64.1	67.4	64	65.2	0.9	1.4
10/19/2023	SRI LANKA TELECOM PLC	SLTL.N0000	101219	81	92	91.8	92.4	89.5	91.1	-0.9	-0.98
10/19/2023	STANDARD CAPITAL PLC	SING.N0000	10	1	40.4	41.9	41.9	41.9	40.4	0	0
10/19/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	51060	68	48.3	48.5	48.9	44	47.8	-0.5	-1.04
10/19/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	93740	107	16	16	16.8	15.5	16	0	0
10/19/2023	TAL LANKA HOTELS PLC	TAJ.N0000	222	3	20	20.2	20.8	20.2	20.2	0.2	1
10/19/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	7619	55	109.25	109	109.25	106	108.25	-1	-0.92
10/19/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	58	2	55.8	56	56	53	55.8	0	0
10/19/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	162	4	42.1	44.5	44.5	43	43.4	1.3	3.09
10/19/2023	TEEJAY LANKA PLC	TJL.N0000	205889	55	34	33.7	34	33	33.3	-0.7	-2.06
10/19/2023	TESS AGRO PLC	TESS.N0000	75583	10	1	1.1	1.1	1	1.1	0.1	10
10/19/2023	TESS AGRO PLC	TESS.X0000	1	1	0.8	0.7	0.7	0.7	0.8	0	0
10/19/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	791	6	33	32	33.9	31.6	31.7	-1.3	-3.94
10/19/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1559	8	28.8	27.5	28.1	27.5	27.8	-1	-3.47
10/19/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	5925	9	19	19	20	18	19.6	0.6	3.16
10/19/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	707	6	9.1	8.9	9	8.5	8.9	-0.2	-2.2
10/19/2023	THE KINGSBURY PLC	SERV.N0000	18675	25	10.9	10.6	11.2	10.6	10.9	0	0
10/19/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	35272	97	120.5	123	123	116.5	118.25	-2.25	-1.87
10/19/2023	THREE ACRE FARMS PLC	TAFL.N0000	3880	11	218.25	218.25	223	218.25	218.25	0	0
10/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	5241	24	50.1	50	51.2	50	50.3	0.2	0.4
10/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	18685	34	41.3	41	42	40.5	41.1	-0.2	-0.48
10/19/2023	UB FINANCE PLC	UBF.N0000	381089	48	0.7	0.7	0.8	0.7	0.8	0.1	14.29
10/19/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	65	2	72.5	73.9	74	73.9	72.5	0	0
10/19/2023	UNION ASSURANCE PLC	UAL.N0000	8616	12	39.1	39.4	39.9	39.4	39.4	0.3	0.77
10/19/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	332790	42	10	10	10	9.8	10	0	0
10/19/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	162	6	700	709	709.25	700	701.25	1.25	0.18
10/19/2023	UNITED MOTORS LANKA PLC	UML.N0000	755	8	74.9	72.5	72.5	70.1	71.1	-3.8	-5.07
10/19/2023	VALLIBEL FINANCE PLC	VFIN.N0000	22567	45	31.9	31.5	32.5	28.5	31.9	0	0
10/19/2023	VALLIBEL ONE PLC	VONE.N0000	27722	94	39	39.1	39.5	38.6	39.1	0.1	0.26
10/19/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	329557	84	6.6	6.6	6.7	6.6	6.6	0	0
10/19/2023	VIDULLANKA PLC	VLL.X0000	2140	9	4.7	4.6	4.6	4.5	4.6	-0.1	-2.13
10/19/2023	VIDULLANKA PLC	VLL.N0000	3000	3	6.1	6.1	6.1	6.1	6.1	0	0
10/19/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	10661	4	2.6	2.6	2.8	2.6	2.6	0	0
10/19/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	28509	54	72	71.8	73.9	71.5	72.2	0.2	0.28
10/19/2023	WINDFORCE PLC	WIND.N0000	15580	10	18.2	18.2	18.3	18.2	18.2	0	0
10/19/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	2	2	168.5	149	164.75	149	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP