Colombo stock exchange daily share trading statistics Summary-19th September
| Company Name | Symbol | Date | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 9/19/2022 | 2 | 1 | 180.5 | 188 | 188 | 188 | 180.5 | 0 | 0 |
| ABANS FINANCE PLC | AFSL.N0000 | 9/19/2022 | 1531 | 4 | 23.3 | 23.6 | 24 | 23.6 | 24 | 0.7 | 3 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/19/2022 | 957867 | 384 | 13 | 13 | 13 | 12.2 | 12.4 | -0.6 | -4.62 |
| ACL CABLES PLC | ACL.N0000 | 9/19/2022 | 3258761 | 2235 | 96 | 100 | 104.25 | 98 | 100 | 4 | 4.17 |
| ACL PLASTICS PLC | APLA.N0000 | 9/19/2022 | 11133 | 105 | 508.75 | 537 | 550 | 515 | 542 | 33.25 | 6.54 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/19/2022 | 173993 | 49 | 7 | 7 | 7.1 | 6.7 | 6.8 | -0.2 | -2.86 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/19/2022 | 229632 | 291 | 43 | 43.4 | 44 | 41.7 | 42 | -1 | -2.33 |
| AGSTAR PLC | AGST.N0000 | 9/19/2022 | 1172520 | 208 | 18.6 | 18.5 | 18.5 | 17 | 17.9 | -0.7 | -3.76 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/19/2022 | 113668 | 83 | 66 | 66 | 68 | 65.2 | 66 | 0 | 0 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/19/2022 | 3791 | 23 | 140 | 140 | 140 | 138 | 138 | -2 | -1.43 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/19/2022 | 70032 | 121 | 89.8 | 90.5 | 90.5 | 87 | 88.8 | -1 | -1.11 |
| ALUMEX PLC | ALUM.N0000 | 9/19/2022 | 802042 | 210 | 10 | 10.2 | 10.5 | 9.9 | 10.2 | 0.2 | 2 |
| AMANA BANK PLC | ABL.N0000 | 9/19/2022 | 1268630 | 130 | 3.7 | 3.7 | 3.7 | 3.4 | 3.5 | -0.2 | -5.41 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/19/2022 | 1 | 1 | 30 | 31.5 | 31.5 | 31.5 | 30 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/19/2022 | 1653 | 6 | 12.2 | 12.3 | 12.3 | 11.3 | 11.5 | -0.7 | -5.74 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/19/2022 | 107312 | 67 | 11.6 | 11.9 | 12.3 | 11.4 | 11.9 | 0.3 | 2.59 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/19/2022 | 12107 | 14 | 38.6 | 40 | 40.9 | 40 | 40.1 | 1.5 | 3.89 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/19/2022 | 45 | 2 | 20.5 | 22.4 | 22.4 | 20.7 | 20.5 | 0 | 0 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/19/2022 | 27421 | 18 | 6.5 | 6.7 | 6.7 | 6.3 | 6.6 | 0.1 | 1.54 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/19/2022 | 53054 | 24 | 5.6 | 5.9 | 5.9 | 5.4 | 5.5 | -0.1 | -1.79 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/19/2022 | 416143 | 40 | 4.2 | 4.1 | 4.3 | 4.1 | 4.1 | -0.1 | -2.38 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/19/2022 | 1156 | 7 | 46.9 | 46.9 | 47 | 44.2 | 47 | 0.1 | 0.21 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/19/2022 | 23225 | 48 | 29 | 28.9 | 29 | 28 | 28.1 | -0.9 | -3.1 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/19/2022 | 2333 | 8 | 14.5 | 15 | 15 | 14.6 | 14.9 | 0.4 | 2.76 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/19/2022 | 120047 | 66 | 9.8 | 9.8 | 10.3 | 9.7 | 10 | 0.2 | 2.04 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/19/2022 | 26966 | 50 | 27.3 | 27.1 | 27.2 | 26.7 | 26.9 | -0.4 | -1.47 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/19/2022 | 41499 | 150 | 232.5 | 235.75 | 239.5 | 225.25 | 229.75 | -2.75 | -1.18 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/19/2022 | 183019 | 172 | 109.75 | 111.5 | 112 | 105 | 108.5 | -1.25 | -1.14 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/19/2022 | 1067 | 5 | 12.5 | 12.9 | 12.9 | 11.8 | 12.5 | 0 | 0 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/19/2022 | 187833 | 20 | 1.3 | 1.4 | 1.4 | 1.3 | 1.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/19/2022 | 160140 | 169 | 70.2 | 70.5 | 71 | 65 | 69.6 | -0.6 | -0.85 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/19/2022 | 112446 | 75 | 69.3 | 66.6 | 66.9 | 55.1 | 65.5 | -3.8 | -5.48 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/19/2022 | 36470 | 227 | 163.75 | 165 | 165 | 159 | 160 | -3.75 | -2.29 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/19/2022 | 41573 | 34 | 13.3 | 13.8 | 13.8 | 12.6 | 13.4 | 0.1 | 0.75 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/19/2022 | 11656888 | 945 | 7.8 | 8 | 8 | 7.7 | 7.7 | -0.1 | -1.28 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/19/2022 | 2226 | 8 | 317.5 | 308.5 | 310 | 305 | 308.25 | -9.25 | -2.91 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/19/2022 | 884006 | 222 | 91.1 | 92 | 92.5 | 89.5 | 90 | -1.1 | -1.21 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/19/2022 | 731801 | 332 | 68 | 68 | 68 | 65 | 67 | -1 | -1.47 |
| C M HOLDINGS PLC | COLO.N0000 | 9/19/2022 | 268 | 10 | 81.8 | 82 | 82 | 75.5 | 77 | -4.8 | -5.87 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/19/2022 | 6 | 1 | 179 | 172 | 172 | 172 | 179 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/19/2022 | 3630 | 11 | 26.4 | 24.4 | 24.4 | 23 | 24 | -2.4 | -9.09 |
| C. W. MACKIE PLC | CWM.N0000 | 9/19/2022 | 75064 | 157 | 85 | 87 | 93.1 | 85 | 90.1 | 5.1 | 6 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/19/2022 | 288033 | 140 | 16.9 | 16.9 | 17.3 | 16 | 17.1 | 0.2 | 1.18 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/19/2022 | 350 | 9 | 220.75 | 220 | 220 | 220 | 220 | -0.75 | -0.34 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/19/2022 | 1387 | 23 | 45.2 | 46.8 | 48.5 | 45.3 | 47.1 | 1.9 | 4.2 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/19/2022 | 12306 | 19 | 73.7 | 73.6 | 75.5 | 73.5 | 73.7 | 0 | 0 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/19/2022 | 48421 | 126 | 93.8 | 98.3 | 98.9 | 93.8 | 94.8 | 1 | 1.07 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 9/19/2022 | 770 | 3 | 2034 | 2000 | 2000 | 2000 | 2000 | -34 | -1.67 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 9/19/2022 | 1833 | 5 | 952.25 | 960 | 1000 | 960 | 977.5 | 25.25 | 2.65 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 9/19/2022 | 11 | 2 | 767.25 | 870 | 870 | 870 | 767.25 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/19/2022 | 106029 | 80 | 44.1 | 44 | 44.9 | 43 | 44.2 | 0.1 | 0.23 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/19/2022 | 28639 | 51 | 104.25 | 107 | 107 | 103 | 103.5 | -0.75 | -0.72 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/19/2022 | 301 | 5 | 73.8 | 77 | 77 | 72 | 72.1 | -1.7 | -2.3 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/19/2022 | 188 | 3 | 135 | 140 | 140 | 133 | 136.75 | 1.75 | 1.3 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 9/19/2022 | 92 | 4 | 115 | 115.25 | 115.25 | 115 | 115 | 0 | 0 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/19/2022 | 447365 | 359 | 24.9 | 24.6 | 27.4 | 24.6 | 26 | 1.1 | 4.42 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/19/2022 | 37220 | 40 | 36 | 35.5 | 37.8 | 35 | 36.4 | 0.4 | 1.11 |
| CEYLON PRINTERS PLC | CPRT.N0000 | 9/19/2022 | 536 | 6 | 69.3 | 77.9 | 77.9 | 77.5 | 77.5 | 8.2 | 11.83 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/19/2022 | 45110 | 37 | 4.8 | 4.9 | 4.9 | 4.6 | 4.7 | -0.1 | -2.08 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/19/2022 | 1054 | 27 | 659.5 | 651 | 676.75 | 651 | 670.5 | 11 | 1.67 |
| CHEMANEX PLC | CHMX.N0000 | 9/19/2022 | 1 | 1 | 93.9 | 93.5 | 93.5 | 93.5 | 93.9 | 0 | 0 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/19/2022 | 36784 | 82 | 105.5 | 104 | 106 | 102.5 | 105.25 | -0.25 | -0.24 |
| CHRISSWORLD PLC | CWL.N0000 | 9/19/2022 | 89033 | 97 | 14.6 | 14.9 | 17.4 | 14.8 | 16.1 | 1.5 | 10.27 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/19/2022 | 11847 | 14 | 69.8 | 69.8 | 70.9 | 67 | 67 | -2.8 | -4.01 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/19/2022 | 13869 | 12 | 7.1 | 7.1 | 7.3 | 7.1 | 7.1 | 0 | 0 |
| Co-operative Insurance Company PLC | COOP.N0000 | 9/19/2022 | 1030635 | 217 | 4.5 | 4.5 | 4.6 | 4.3 | 4.5 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/19/2022 | 1607 | 13 | 70 | 70 | 70 | 68 | 68 | -2 | -2.86 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/19/2022 | 1982 | 23 | 70.5 | 70 | 70 | 62 | 64.6 | -5.9 | -8.37 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/19/2022 | 63 | 5 | 115 | 110 | 115.25 | 110 | 115 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/19/2022 | 5177 | 17 | 21.4 | 21.5 | 21.5 | 20 | 20.6 | -0.8 | -3.74 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/19/2022 | 14000 | 43 | 46.3 | 48 | 48 | 44.9 | 45.8 | -0.5 | -1.08 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/19/2022 | 198713 | 94 | 57.3 | 58 | 58 | 56 | 56 | -1.3 | -2.27 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/19/2022 | 48052 | 46 | 32.1 | 32.1 | 33 | 31.1 | 32.6 | 0.5 | 1.56 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/19/2022 | 3750 | 6 | 104.25 | 103 | 103 | 102.5 | 103 | -1.25 | -1.2 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/19/2022 | 1242490 | 543 | 19.6 | 20.2 | 22.5 | 19.5 | 21.3 | 1.7 | 8.67 |
| DFCC BANK PLC | DFCC.N0000 | 9/19/2022 | 68041 | 63 | 35.3 | 36 | 36 | 33.7 | 34.6 | -0.7 | -1.98 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/19/2022 | 98439 | 66 | 8.8 | 8.9 | 8.9 | 8.7 | 8.8 | 0 | 0 |
| DIALOG FINANCE PLC | CALF.N0000 | 9/19/2022 | 507 | 2 | 70 | 65 | 66 | 65 | 66 | -4 | -5.71 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/19/2022 | 2885 | 70 | 656.5 | 680 | 680 | 630 | 642.25 | -14.25 | -2.17 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/19/2022 | 10 | 2 | 1406 | 1406 | 1413 | 1406 | 1406 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/19/2022 | 4309255 | 2681 | 41.4 | 42.5 | 47.4 | 42.5 | 46.6 | 5.2 | 12.56 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/19/2022 | 11096 | 27 | 15.9 | 15.8 | 15.8 | 15.5 | 15.5 | -0.4 | -2.52 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/19/2022 | 111507 | 68 | 30.7 | 31.9 | 33.5 | 30.7 | 32.3 | 1.6 | 5.21 |
| E - CHANNELLING PLC | ECL.N0000 | 9/19/2022 | 111076 | 11 | 11 | 11 | 11 | 10.5 | 10.6 | -0.4 | -3.64 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/19/2022 | 170597 | 105 | 25.1 | 24.9 | 25.8 | 24.5 | 25.2 | 0.1 | 0.4 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/19/2022 | 554981 | 111 | 5.2 | 5.1 | 5.3 | 5 | 5 | -0.2 | -3.85 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/19/2022 | 19704 | 18 | 8.1 | 8.1 | 8.1 | 7.8 | 7.9 | -0.2 | -2.47 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/19/2022 | 36587 | 66 | 11.3 | 11.5 | 11.5 | 11.1 | 11.4 | 0.1 | 0.88 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/19/2022 | 233366 | 133 | 23.2 | 23.9 | 23.9 | 22.5 | 22.9 | -0.3 | -1.29 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/19/2022 | 8801 | 42 | 103.5 | 102 | 103.5 | 99 | 101.5 | -2 | -1.93 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/19/2022 | 729944 | 98 | 17.5 | 17.5 | 17.7 | 16.8 | 17.2 | -0.3 | -1.71 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/19/2022 | 1272697 | 1167 | 226.75 | 226 | 226 | 221 | 223.25 | -3.5 | -1.54 |
| EXTERMINATORS PLC | EXT.N0000 | 9/19/2022 | 905038 | 353 | 7.9 | 8.3 | 9.8 | 8.2 | 8.7 | 0.8 | 10.13 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/19/2022 | 3328400 | 727 | 14.6 | 14.9 | 15.4 | 14.3 | 14.9 | 0.3 | 2.05 |
| First Capital Treasuries PLC | FCT.N0000 | 9/19/2022 | 2668142 | 328 | 16.9 | 17.5 | 17.8 | 16.5 | 17.2 | 0.3 | 1.78 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/19/2022 | 25983 | 49 | 16.8 | 17 | 17 | 16.6 | 16.7 | -0.1 | -0.6 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/19/2022 | 2176 | 8 | 18.6 | 18.5 | 19 | 18.5 | 18.5 | -0.1 | -0.54 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/19/2022 | 27203 | 11 | 55.3 | 55.3 | 55.6 | 55 | 55 | -0.3 | -0.54 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/19/2022 | 8627 | 9 | 59 | 57.2 | 57.2 | 57 | 57.1 | -1.9 | -3.22 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/19/2022 | 115420 | 83 | 86 | 88.5 | 88.5 | 85.3 | 85.7 | -0.3 | -0.35 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/19/2022 | 3282 | 26 | 82.9 | 82.5 | 82.5 | 78 | 78.4 | -4.5 | -5.43 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/19/2022 | 53905 | 67 | 36.9 | 37.5 | 37.5 | 34.5 | 36.3 | -0.6 | -1.63 |
| HAYCARB PLC | HAYC.N0000 | 9/19/2022 | 536830 | 403 | 74.2 | 74.2 | 79.3 | 74.2 | 78.2 | 4 | 5.39 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/19/2022 | 645667 | 319 | 36.2 | 36.5 | 36.8 | 35.7 | 36.3 | 0.1 | 0.28 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/19/2022 | 11470 | 65 | 80.2 | 82 | 82 | 78 | 79.7 | -0.5 | -0.62 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 9/19/2022 | 752 | 9 | 23 | 23.7 | 23.7 | 23.2 | 23.3 | 0.3 | 1.3 |
| HAYLEYS PLC | HAYL.N0000 | 9/19/2022 | 777440 | 797 | 99.7 | 100 | 102.25 | 99.3 | 101.5 | 1.8 | 1.81 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/19/2022 | 362716 | 107 | 12.4 | 12.4 | 12.5 | 12.3 | 12.4 | 0 | 0 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/19/2022 | 59296 | 87 | 62.1 | 63 | 63.3 | 62.5 | 62.7 | 0.6 | 0.97 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/19/2022 | 14527 | 15 | 6 | 6 | 6.3 | 6 | 6.1 | 0.1 | 1.67 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/19/2022 | 3444 | 6 | 41.1 | 41 | 42 | 41 | 41.6 | 0.5 | 1.22 |
| HNB FINANCE PLC | HNBF.X0000 | 9/19/2022 | 13337 | 17 | 5.8 | 6.1 | 6.1 | 5.7 | 5.7 | -0.1 | -1.72 |
| HNB FINANCE PLC | HNBF.N0000 | 9/19/2022 | 971589 | 282 | 5.9 | 6 | 6 | 5.6 | 5.7 | -0.2 | -3.39 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/19/2022 | 18196 | 38 | 63.5 | 63.1 | 63.1 | 62.1 | 62.5 | -1 | -1.57 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/19/2022 | 39860 | 76 | 42.8 | 43 | 44 | 42.1 | 43.7 | 0.9 | 2.1 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/19/2022 | 23343 | 28 | 32.3 | 32.1 | 33 | 29.1 | 29.2 | -3.1 | -9.6 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/19/2022 | 841621 | 355 | 21.9 | 22 | 23.4 | 21.4 | 22.6 | 0.7 | 3.2 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/19/2022 | 22651 | 36 | 31.5 | 32 | 32 | 30.4 | 31.3 | -0.2 | -0.63 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/19/2022 | 33 | 10 | 750 | 790 | 790 | 715 | 750 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 9/19/2022 | 3530 | 13 | 5.6 | 5.6 | 5.7 | 5.6 | 5.7 | 0.1 | 1.79 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/19/2022 | 4903315 | 124 | 0.4 | 0.4 | 0.5 | 0.3 | 0.4 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/19/2022 | 40922 | 52 | 23 | 23.9 | 24.5 | 22.8 | 23.2 | 0.2 | 0.87 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/19/2022 | 190906 | 123 | 15.4 | 15.2 | 15.2 | 14.8 | 15.1 | -0.3 | -1.95 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/19/2022 | 266 | 3 | 15.9 | 15.8 | 15.8 | 15.2 | 15.4 | -0.5 | -3.14 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/19/2022 | 324569 | 403 | 147 | 147 | 147 | 141.75 | 143.25 | -3.75 | -2.55 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/19/2022 | 367643 | 93 | 20 | 20.2 | 20.2 | 19.4 | 19.5 | -0.5 | -2.5 |
| JOHN KEELLS PLC | JKL.N0000 | 9/19/2022 | 615 | 7 | 72.4 | 74 | 74 | 72 | 72 | -0.4 | -0.55 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/19/2022 | 68788 | 97 | 35.9 | 36 | 36 | 34.8 | 35.5 | -0.4 | -1.11 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/19/2022 | 22904 | 17 | 10.5 | 10.2 | 10.6 | 10.2 | 10.4 | -0.1 | -0.95 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/19/2022 | 278 | 3 | 180 | 180.75 | 181 | 180.75 | 181 | 1 | 0.56 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/19/2022 | 7407 | 16 | 212.25 | 215 | 215 | 214 | 215 | 2.75 | 1.3 |
| KELANI CABLES PLC | KCAB.N0000 | 9/19/2022 | 39557 | 261 | 420.5 | 432 | 434 | 412 | 414 | -6.5 | -1.55 |
| KELANI TYRES PLC | TYRE.N0000 | 9/19/2022 | 197320 | 129 | 70.4 | 72.5 | 73 | 71.1 | 72.4 | 2 | 2.84 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/19/2022 | 151503 | 160 | 117 | 116 | 116.75 | 114.25 | 114.75 | -2.25 | -1.92 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/19/2022 | 1120684 | 267 | 11.7 | 11.8 | 11.8 | 11.3 | 11.5 | -0.2 | -1.71 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9/19/2022 | 7 | 1 | 401.25 | 385 | 385 | 385 | 401.25 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/19/2022 | 12673 | 72 | 485 | 490 | 490 | 460 | 466.5 | -18.5 | -3.81 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/19/2022 | 103386 | 585 | 537 | 533 | 550 | 520 | 522.75 | -14.25 | -2.65 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/19/2022 | 109621 | 24 | 8.5 | 8.5 | 8.5 | 8.1 | 8.1 | -0.4 | -4.71 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/19/2022 | 128482 | 103 | 22.5 | 23 | 23.1 | 22 | 22.4 | -0.1 | -0.44 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 9/19/2022 | 16 | 4 | 576.25 | 653 | 700 | 653 | 576.25 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/19/2022 | 4232233 | 403 | 2.4 | 2.6 | 3 | 2.5 | 3 | 0.6 | 25 |
| LANKA IOC PLC | LIOC.N0000 | 9/19/2022 | 2339837 | 1947 | 262.75 | 268 | 275 | 264.5 | 268.5 | 5.75 | 2.19 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/19/2022 | 25651 | 100 | 163.75 | 163 | 175 | 163 | 174 | 10.25 | 6.26 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/19/2022 | 4247 | 8 | 14.3 | 14.2 | 14.7 | 14.2 | 14.6 | 0.3 | 2.1 |
| LANKA TILES PLC | TILE.N0000 | 9/19/2022 | 102293 | 119 | 58.4 | 60 | 61 | 56 | 57.2 | -1.2 | -2.05 |
| LANKA VENTURES PLC | LVEN.N0000 | 9/19/2022 | 9552 | 13 | 41 | 42.5 | 42.5 | 40.1 | 40.1 | -0.9 | -2.2 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/19/2022 | 240126 | 236 | 68 | 70.3 | 72 | 67 | 68.4 | 0.4 | 0.59 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/19/2022 | 153428 | 289 | 102.75 | 116.75 | 120 | 113.5 | 119.5 | 16.75 | 16.3 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/19/2022 | 5797240 | 1061 | 33.9 | 34.9 | 35.8 | 34 | 35 | 1.1 | 3.24 |
| LAUGFS GAS PLC | LGL.X0000 | 9/19/2022 | 639 | 6 | 11.8 | 12.5 | 12.5 | 11.9 | 11.9 | 0.1 | 0.85 |
| LAUGFS GAS PLC | LGL.N0000 | 9/19/2022 | 4269 | 21 | 18.3 | 18 | 18.7 | 17.5 | 18.1 | -0.2 | -1.09 |
| LAUGFS POWER PLC | LPL.X0000 | 9/19/2022 | 13700 | 13 | 7.8 | 8 | 8 | 7.2 | 7.6 | -0.2 | -2.56 |
| LAUGFS POWER PLC | LPL.N0000 | 9/19/2022 | 1830 | 15 | 10.5 | 10.4 | 10.9 | 10.1 | 10.4 | -0.1 | -0.95 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/19/2022 | 163505 | 19 | 16.2 | 16.2 | 16.7 | 16.2 | 16.2 | 0 | 0 |
| LB FINANCE PLC | LFIN.N0000 | 9/19/2022 | 14431 | 45 | 48.6 | 49 | 49 | 47.6 | 48 | -0.6 | -1.23 |
| LEE HEDGES PLC | SHAW.N0000 | 9/19/2022 | 115 | 2 | 79.6 | 77 | 77 | 77 | 77 | -2.6 | -3.27 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 9/19/2022 | 65 | 4 | 515.25 | 520 | 520 | 520 | 515.25 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/19/2022 | 4127438 | 753 | 9.3 | 9.2 | 9.3 | 8.9 | 9 | -0.3 | -3.23 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/19/2022 | 606304 | 89 | 9.2 | 9.5 | 9.6 | 9.3 | 9.4 | 0.2 | 2.17 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/19/2022 | 752 | 4 | 9.1 | 9.1 | 9.1 | 9 | 9.1 | 0 | 0 |
| LUMINEX PLC | LUMX.N0000 | 9/19/2022 | 16886 | 17 | 8.2 | 8.8 | 8.8 | 7.9 | 8 | -0.2 | -2.44 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/19/2022 | 37862 | 7 | 2.5 | 2.5 | 2.5 | 2.4 | 2.5 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/19/2022 | 46909 | 38 | 17 | 17.6 | 17.8 | 16.6 | 16.7 | -0.3 | -1.76 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/19/2022 | 8303 | 16 | 43.7 | 44.9 | 44.9 | 38.1 | 39.1 | -4.6 | -10.53 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/19/2022 | 150 | 2 | 16.5 | 16.7 | 16.7 | 16 | 16.2 | -0.3 | -1.82 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/19/2022 | 4200 | 5 | 45.3 | 46.9 | 47 | 46.9 | 46.9 | 1.6 | 3.53 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/19/2022 | 14091 | 22 | 73 | 72 | 73 | 71.1 | 71.9 | -1.1 | -1.51 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/19/2022 | 109772 | 14 | 3.1 | 3 | 3.1 | 3 | 3 | -0.1 | -3.23 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/19/2022 | 33790 | 30 | 64.9 | 65.4 | 68 | 65 | 66.8 | 1.9 | 2.93 |
| MELSTACORP PLC | MELS.N0000 | 9/19/2022 | 653542 | 171 | 57.6 | 57.3 | 58 | 56.8 | 57 | -0.6 | -1.04 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/19/2022 | 241 | 20 | 339 | 357 | 357 | 320 | 325.75 | -13.25 | -3.91 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/19/2022 | 77098 | 76 | 4.9 | 4.8 | 5 | 4.7 | 4.8 | -0.1 | -2.04 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/19/2022 | 39744 | 25 | 3.8 | 4 | 4 | 3.7 | 3.8 | 0 | 0 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/19/2022 | 30040 | 6 | 1.5 | 1.5 | 1.6 | 1.5 | 1.6 | 0.1 | 6.67 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 9/19/2022 | 4743 | 13 | 12.3 | 12.7 | 12.7 | 11.9 | 12.2 | -0.1 | -0.81 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/19/2022 | 4027 | 32 | 460.75 | 450 | 474.75 | 450 | 472.25 | 11.5 | 2.5 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/19/2022 | 781306 | 33 | 0.7 | 0.6 | 0.7 | 0.6 | 0.6 | -0.1 | -14.29 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/19/2022 | 54639 | 57 | 44.3 | 44.6 | 44.6 | 42.1 | 42.9 | -1.4 | -3.16 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/19/2022 | 14968 | 11 | 42.9 | 43 | 43 | 42.5 | 42.5 | -0.4 | -0.93 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/19/2022 | 182049 | 56 | 6.2 | 6.3 | 6.3 | 6 | 6 | -0.2 | -3.23 |
| NESTLE LANKA PLC | NEST.N0000 | 9/19/2022 | 974 | 23 | 942.5 | 940 | 940 | 920.75 | 927 | -15.5 | -1.64 |
| ODEL PLC | ODEL.N0000 | 9/19/2022 | 2665 | 6 | 19.2 | 19.5 | 19.5 | 18.5 | 18.5 | -0.7 | -3.65 |
| OFFICE EQUIPMENT PLC | OFEQ.N0000 | 9/19/2022 | 260 | 3 | 94.5 | 109 | 110 | 109 | 110 | 15.5 | 16.4 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9/19/2022 | 303 | 2 | 31 | 30.1 | 31 | 30.1 | 30.1 | -0.9 | -2.9 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/19/2022 | 12115 | 23 | 8.7 | 8.5 | 8.7 | 8.5 | 8.5 | -0.2 | -2.3 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/19/2022 | 86983 | 46 | 15.2 | 15.8 | 15.8 | 15.2 | 15.4 | 0.2 | 1.32 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/19/2022 | 1673 | 15 | 77.3 | 78.8 | 78.8 | 75.2 | 75.4 | -1.9 | -2.46 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/19/2022 | 229046 | 107 | 11.8 | 12 | 12 | 11.1 | 11.3 | -0.5 | -4.24 |
| PANASIAN POWER PLC | PAP.N0000 | 9/19/2022 | 202611 | 55 | 3.9 | 4 | 4.1 | 3.9 | 4 | 0.1 | 2.56 |
| PARAGON CEYLON PLC | PARA.N0000 | 9/19/2022 | 1 | 1 | 55.5 | 53 | 53 | 53 | 55.5 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/19/2022 | 7301 | 12 | 33.3 | 32.5 | 34 | 32.2 | 32.3 | -1 | -3 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/19/2022 | 24591 | 26 | 23 | 23.7 | 23.7 | 22.5 | 23.1 | 0.1 | 0.43 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/19/2022 | 1497282 | 73 | 6.8 | 6.8 | 6.9 | 6.7 | 6.7 | -0.1 | -1.47 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 9/19/2022 | 30751 | 17 | 5.2 | 5.5 | 5.6 | 5.2 | 5.2 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/19/2022 | 108532 | 45 | 15.1 | 15 | 15.3 | 14.9 | 15 | -0.1 | -0.66 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/19/2022 | 1571341 | 329 | 7.8 | 7.8 | 8.3 | 7.7 | 8.1 | 0.3 | 3.85 |
| PRINTCARE PLC | CARE.N0000 | 9/19/2022 | 353437 | 257 | 73.8 | 75 | 78 | 73 | 76 | 2.2 | 2.98 |
| R I L PROPERTY PLC | RIL.N0000 | 9/19/2022 | 457975 | 105 | 7.8 | 7.8 | 7.8 | 7.6 | 7.6 | -0.2 | -2.56 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/19/2022 | 11345 | 45 | 24 | 24 | 24.9 | 24 | 24.7 | 0.7 | 2.92 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/19/2022 | 56434 | 39 | 7.1 | 7.3 | 7.3 | 6.8 | 6.9 | -0.2 | -2.82 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/19/2022 | 197 | 3 | 28.2 | 28 | 28.4 | 27.4 | 28 | -0.2 | -0.71 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/19/2022 | 4754 | 8 | 50.4 | 52.7 | 52.9 | 51.4 | 51.9 | 1.5 | 2.98 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/19/2022 | 566956 | 127 | 7.1 | 7.2 | 7.3 | 7 | 7 | -0.1 | -1.41 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/19/2022 | 5240 | 16 | 418.75 | 410 | 423 | 410 | 420 | 1.25 | 0.3 |
| RENUKA FOODS PLC | COCO.X0000 | 9/19/2022 | 1050 | 2 | 16.5 | 16.6 | 16.6 | 16.6 | 16.6 | 0.1 | 0.61 |
| RENUKA FOODS PLC | COCO.N0000 | 9/19/2022 | 46751 | 43 | 24.5 | 25.2 | 25.5 | 24.3 | 24.4 | -0.1 | -0.41 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/19/2022 | 328530 | 118 | 15.8 | 15 | 16.7 | 15 | 16.4 | 0.6 | 3.8 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/19/2022 | 89808 | 19 | 12.8 | 12.6 | 13.6 | 12.6 | 13.5 | 0.7 | 5.47 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/19/2022 | 9414 | 15 | 77 | 77.1 | 77.1 | 77 | 77 | 0 | 0 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/19/2022 | 284112 | 142 | 16.9 | 16.4 | 17 | 16.3 | 16.5 | -0.4 | -2.37 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/19/2022 | 6130355 | 894 | 29.4 | 31.5 | 32.3 | 30.5 | 31.4 | 2 | 6.8 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/19/2022 | 1729 | 51 | 801.75 | 829 | 829 | 798 | 802.75 | 1 | 0.12 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/19/2022 | 2234656 | 805 | 40.8 | 43 | 43 | 41.2 | 41.8 | 1 | 2.45 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/19/2022 | 742 | 8 | 26.9 | 28.4 | 28.4 | 26.5 | 26.5 | -0.4 | -1.49 |
| S M B LEASING PLC | SEMB.N0000 | 9/19/2022 | 4651958 | 79 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 9/19/2022 | 2882181 | 97 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/19/2022 | 265840 | 347 | 39.7 | 39.5 | 40.2 | 38 | 39 | -0.7 | -1.76 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/19/2022 | 8345 | 30 | 29.5 | 29.5 | 29.5 | 28.3 | 28.4 | -1.1 | -3.73 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/19/2022 | 11995 | 18 | 12.4 | 13 | 13 | 12.8 | 12.9 | 0.5 | 4.03 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 9/19/2022 | 1013 | 22 | 185 | 192.5 | 192.5 | 180 | 180.75 | -4.25 | -2.3 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 9/19/2022 | 51 | 3 | 405 | 409.25 | 410 | 409 | 405 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/19/2022 | 24474 | 23 | 5.6 | 5.8 | 6.3 | 5.5 | 5.9 | 0.3 | 5.36 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/19/2022 | 13184 | 16 | 11.5 | 11.6 | 11.8 | 10.8 | 11 | -0.5 | -4.35 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/19/2022 | 19200 | 42 | 20.5 | 20 | 20 | 19.2 | 19.8 | -0.7 | -3.41 |
| SERENDIB LAND PLC | SLND.N0000 | 9/19/2022 | 313 | 9 | 1244 | 1349.5 | 1349.5 | 1285 | 1286.5 | 42.5 | 3.42 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/19/2022 | 921 | 9 | 33 | 33 | 33 | 32 | 32.4 | -0.6 | -1.82 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/19/2022 | 102171 | 73 | 21.2 | 22 | 22 | 20 | 20.2 | -1 | -4.72 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/19/2022 | 13407 | 9 | 14 | 14 | 14.1 | 13.8 | 14 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/19/2022 | 197228 | 93 | 8.9 | 9.1 | 9.1 | 8.6 | 8.6 | -0.3 | -3.37 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/19/2022 | 937876 | 163 | 14 | 14 | 14.4 | 14 | 14 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/19/2022 | 144434 | 106 | 10.1 | 10.5 | 10.5 | 9.9 | 10.2 | 0.1 | 0.99 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/19/2022 | 6140 | 22 | 11.3 | 11.7 | 11.7 | 11.2 | 11.2 | -0.1 | -0.88 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/19/2022 | 612 | 5 | 36 | 37.2 | 37.2 | 36.6 | 37.2 | 1.2 | 3.33 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/19/2022 | 10009 | 4 | 2.8 | 2.9 | 2.9 | 2.9 | 2.9 | 0.1 | 3.57 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/19/2022 | 618143 | 209 | 8 | 8 | 8.2 | 7.8 | 7.9 | -0.1 | -1.25 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/19/2022 | 2118 | 16 | 12.3 | 12.2 | 13.9 | 12.2 | 12.4 | 0.1 | 0.81 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/19/2022 | 109036 | 108 | 27.5 | 28.6 | 29.3 | 27.5 | 27.9 | 0.4 | 1.45 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/19/2022 | 104548 | 148 | 75.3 | 75.5 | 76.9 | 74 | 75 | -0.3 | -0.4 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/19/2022 | 10849 | 46 | 46.4 | 47 | 47 | 45.2 | 46.2 | -0.2 | -0.43 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/19/2022 | 739182 | 372 | 50.7 | 50.7 | 50.7 | 48.1 | 48.5 | -2.2 | -4.34 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/19/2022 | 437562 | 165 | 21.7 | 22.2 | 22.6 | 21.3 | 21.9 | 0.2 | 0.92 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/19/2022 | 242 | 7 | 19.7 | 20.6 | 20.6 | 20.5 | 20.5 | 0.8 | 4.06 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/19/2022 | 11841 | 75 | 103.75 | 104 | 105.25 | 101.5 | 105 | 1.25 | 1.2 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/19/2022 | 160 | 3 | 70 | 70 | 70 | 70 | 70 | 0 | 0 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/19/2022 | 8305 | 11 | 67.2 | 66 | 66 | 64 | 65.7 | -1.5 | -2.23 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/19/2022 | 84799 | 83 | 41.1 | 41.5 | 41.5 | 40.5 | 41.4 | 0.3 | 0.73 |
| TESS AGRO PLC | TESS.X0000 | 9/19/2022 | 27218 | 27 | 1.3 | 1.3 | 1.3 | 1.2 | 1.3 | 0 | 0 |
| TESS AGRO PLC | TESS.N0000 | 9/19/2022 | 323346 | 62 | 1.8 | 1.8 | 1.9 | 1.7 | 1.8 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/19/2022 | 1522 | 7 | 42.1 | 40.2 | 40.2 | 38 | 39.6 | -2.5 | -5.94 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/19/2022 | 830350 | 238 | 27.4 | 27.4 | 28.5 | 26.2 | 26.9 | -0.5 | -1.82 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/19/2022 | 37509 | 26 | 18 | 18.1 | 19.2 | 17 | 17.8 | -0.2 | -1.11 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/19/2022 | 13113 | 11 | 8.6 | 8.8 | 9 | 8.4 | 8.4 | -0.2 | -2.33 |
| THE KINGSBURY PLC | SERV.N0000 | 9/19/2022 | 17930 | 21 | 10.7 | 10.9 | 10.9 | 10.3 | 10.3 | -0.4 | -3.74 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/19/2022 | 10225 | 24 | 79.2 | 77.5 | 77.5 | 76.8 | 76.8 | -2.4 | -3.03 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/19/2022 | 235 | 30 | 1318.25 | 1298 | 1350 | 1298 | 1339.75 | 21.5 | 1.63 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/19/2022 | 39298 | 17 | 171.5 | 171.5 | 179 | 170.5 | 172 | 0.5 | 0.29 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/19/2022 | 268302 | 144 | 36.9 | 38 | 38 | 36 | 36.2 | -0.7 | -1.9 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/19/2022 | 114897 | 57 | 48.3 | 47 | 48.4 | 46.6 | 47.1 | -1.2 | -2.48 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 9/19/2022 | 3 | 2 | 52 | 52.8 | 52.8 | 52.8 | 52 | 0 | 0 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/19/2022 | 11580 | 22 | 129.25 | 127.5 | 127.5 | 122 | 122.5 | -6.75 | -5.22 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/19/2022 | 28862 | 15 | 32.5 | 32.5 | 32.5 | 30.1 | 30.2 | -2.3 | -7.08 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/19/2022 | 675749 | 71 | 8.6 | 8.9 | 9.1 | 8.6 | 8.9 | 0.3 | 3.49 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 9/19/2022 | 2 | 2 | 714 | 715 | 715 | 714 | 714 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/19/2022 | 20080 | 35 | 7.5 | 7.5 | 7.5 | 7.2 | 7.3 | -0.2 | -2.67 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/19/2022 | 740 | 9 | 57 | 57.1 | 57.1 | 56 | 56 | -1 | -1.75 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/19/2022 | 29501 | 63 | 27.5 | 27.6 | 29.3 | 27.3 | 27.5 | 0 | 0 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/19/2022 | 380558 | 277 | 49.5 | 51 | 52.2 | 49.5 | 50.3 | 0.8 | 1.62 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/19/2022 | 353658 | 100 | 6.9 | 6.9 | 7.1 | 6.9 | 7.1 | 0.2 | 2.9 |
| VIDULLANKA PLC | VLL.X0000 | 9/19/2022 | 30050 | 5 | 4.6 | 4.6 | 4.8 | 4.6 | 4.6 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 9/19/2022 | 132965 | 32 | 7 | 7 | 7.3 | 7 | 7.2 | 0.2 | 2.86 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/19/2022 | 76932 | 24 | 3 | 3 | 3.1 | 2.9 | 3 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/19/2022 | 168276 | 197 | 93.2 | 94.5 | 94.5 | 90 | 90.5 | -2.7 | -2.9 |
| WINDFORCE PLC | WIND.N0000 | 9/19/2022 | 201535 | 122 | 16.8 | 17 | 18 | 17 | 17.8 | 1 | 5.95 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/19/2022 | 531 | 26 | 174.25 | 160 | 174 | 157.75 | 159.75 | -14.5 | -8.32 |
