Colombo stock exchange daily share trading statistics Summary-1st of June

MARKET STATISTICS AS OF JUN 1, 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 (%)
6/1/2023	ABANS ELECTRICALS PLC	ABAN.N0000	287	7	136	137	137	136	137	1	0.74
6/1/2023	ABANS FINANCE PLC	AFSL.N0000	6354	13	21.4	21.2	22.2	21.2	21.5	0.1	0.47
6/1/2023	ACCESS ENGINEERING PLC	AEL.N0000	3231516	143	14.1	14.1	15	14.1	14.8	0.7	4.96
6/1/2023	ACL CABLES PLC	ACL.N0000	178059	263	67	67	72.4	67	71.7	4.7	7.01
6/1/2023	ACL PLASTICS PLC	APLA.N0000	476	26	372	360	365	357.75	358.25	-13.75	-3.7
6/1/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	651	5	6	5.6	6.1	5.6	6	0	0
6/1/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	9707	35	27.8	28.7	29	28.1	28.4	0.6	2.16
6/1/2023	AGSTAR PLC	AGST.N0000	209987	88	10.4	10.5	10.6	10.1	10.4	0	0
6/1/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1469	6	56	56	56	56	56	0	0
6/1/2023	AITKEN SPENCE PLC	SPEN.N0000	79780	34	119	119	119	118	118	-1	-0.84
6/1/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3804	17	57.9	60.4	61	58.8	60.3	2.4	4.15
6/1/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	101	3	20.3	25.3	25.3	25.3	25.3	5	24.63
6/1/2023	ALUMEX PLC	ALUM.N0000	150537	45	7.9	7.9	8.6	7.9	8.2	0.3	3.8
6/1/2023	AMANA BANK PLC	ABL.N0000	210416	32	2.4	2.5	2.5	2.3	2.3	-0.1	-4.17
6/1/2023	AMANA TAKAFUL PLC	ATL.N0000	112	2	10.8	10.9	10.9	10.8	10.8	0	0
6/1/2023	AMBEON CAPITAL PLC	TAP.N0000	1214334	267	9	9.3	10	9.2	9.8	0.8	8.89
6/1/2023	AMBEON HOLDINGS PLC	GREG.N0000	9357	26	36.7	36.4	37.9	34.5	36.8	0.1	0.27
6/1/2023	ASIA CAPITAL PLC	ACAP.N0000	21125	35	3.3	3.4	3.4	3	3.1	-0.2	-6.06
6/1/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	357861	77	4	4.1	4.3	4.1	4.2	0.2	5
6/1/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	18987	15	36.4	36.9	39.5	36.9	39.4	3	8.24
6/1/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	9635	36	21.5	21.5	22.4	21	22	0.5	2.33
6/1/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	180	4	12	12.1	12.3	12	12.3	0.3	2.5
6/1/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	1001	6	6.9	7.3	7.4	7.3	7.3	0.4	5.8
6/1/2023	B P P L HOLDINGS PLC	BPPL.N0000	25	3	19.3	19.6	19.7	19.6	19.3	0	0
6/1/2023	BAIRAHA FARMS PLC	BFL.N0000	7440	17	129.25	131	131	128.75	129.75	0.5	0.39
6/1/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10059	20	64	63	64	62.6	63	-1	-1.56
6/1/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	4	2	10.8	11	11	10.8	10.8	0	0
6/1/2023	BERUWALA RESORTS PLC	BERU.N0000	159900	11	1.2	1.2	1.4	1.2	1.4	0.2	16.67
6/1/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	12806	14	0.3	0.3	0.4	0.2	0.3	0	0
6/1/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	6775	13	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
6/1/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	14245	35	49.1	50.5	50.5	49	49	-0.1	-0.2
6/1/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	245	7	44.8	44.1	47	44.1	46.8	2	4.46
6/1/2023	BROWN & COMPANY PLC	BRWN.N0000	63691	215	97.1	97.8	97.8	95	95.6	-1.5	-1.54
6/1/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	9085	17	10.1	10.9	11.1	10.5	11	0.9	8.91
6/1/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7139330	502	4.8	4.8	5.1	4.8	5	0.2	4.17
6/1/2023	BUKIT DARAH PLC	BUKI.N0000	47	11	370.75	390	390	371.25	370.75	0	0
6/1/2023	C I C HOLDINGS PLC	CIC.X0000	384949	128	43.1	43.9	44.9	43.8	44.2	1.1	2.55
6/1/2023	C I C HOLDINGS PLC	CIC.N0000	259409	44	59.9	62.7	64	60	60.5	0.6	1
6/1/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	5210	4	22	22	22	22	22	0	0
6/1/2023	C. W. MACKIE PLC	CWM.N0000	45112	72	92.3	96	96	91	92	-0.3	-0.33
6/1/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1022689	342	29.9	30.9	32	30.9	31.6	1.7	5.69
6/1/2023	CARGILLS (CEYLON) PLC	CARG.N0000	3670	11	243	242.75	246	242.75	245	2	0.82
6/1/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	101	4	46.2	46.4	49.3	46.4	46.4	0.2	0.43
6/1/2023	CARSON CUMBERBATCH PLC	CARS.N0000	3460	4	269	270	270	270	270	1	0.37
6/1/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1164	5	63	65	65	63.6	64.8	1.8	2.86
6/1/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	34529	69	81.1	82	84	81.3	82	0.9	1.11
6/1/2023	CEYLINCO INSURANCE PLC	CINS.X0000	502	2	1017	975	1049	975	975.25	-41.75	-4.11
6/1/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	44	1	1150	1150	1150	1150	1150	0	0
6/1/2023	CEYLON COLD STORES PLC	CCS.N0000	5598	8	38	38.1	38.1	38.1	38.1	0.1	0.26
6/1/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2190	17	88.9	89	89.5	88.2	88.2	-0.7	-0.79
6/1/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	718	13	59.6	58	62.1	58	62.1	2.5	4.19
6/1/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	41648	58	17.2	17.5	17.9	17.1	17.3	0.1	0.58
6/1/2023	CEYLON INVESTMENT PLC	CINV.N0000	9205	21	31.2	30.5	31.3	30.5	31.2	0	0
6/1/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	187117	21	4.1	4.2	4.3	4.1	4.2	0.1	2.44
6/1/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1121	13	791.25	810.25	810.25	790	790.5	-0.75	-0.09
6/1/2023	CHEMANEX PLC	CHMX.N0000	4028	4	66	67	67	66	66	0	0
6/1/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	48956	110	82.4	81.6	83.5	81.1	83.2	0.8	0.97
6/1/2023	CHRISSWORLD PLC	CWL.N0000	1600	3	9.5	9.5	9.5	9.5	9.5	0	0
6/1/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	26	2	204.25	197	205	197	204.25	0	0
6/1/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	81	5	65.4	65.4	65.4	65.4	65.4	0	0
6/1/2023	CITRUS LEISURE PLC	REEF.N0000	5890	11	5.9	5.9	5.9	5.5	5.6	-0.3	-5.08
6/1/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	621	15	42.2	44.8	47	44.8	45.9	3.7	8.77
6/1/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	450	9	55.8	55.4	56.5	55	55.2	-0.6	-1.08
6/1/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	940	9	16	16	17.4	16	17	1	6.25
6/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	83039	40	56.7	56.7	58.7	56.7	57.9	1.2	2.12
6/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	13228	28	47.5	46.8	49.2	46.8	49.1	1.6	3.37
6/1/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	14014	39	21.9	22.2	23.4	21.5	22.6	0.7	3.2
6/1/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	682	11	95.2	98	98	98	98	2.8	2.94
6/1/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	886535	610	22.1	22.9	25.8	22.2	25.7	3.6	16.29
6/1/2023	DFCC BANK PLC	DFCC.N0000	5160	28	38.5	38.5	40	38.5	39.7	1.2	3.12
6/1/2023	DIALOG AXIATA PLC	DIAL.N0000	730753	60	10.1	10.1	10.3	10	10.2	0.1	0.99
6/1/2023	DIALOG FINANCE PLC	CALF.N0000	6	2	68	66	66.1	66	68	0	0
6/1/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	150	17	449	451.5	459	451	455	6	1.34
6/1/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1012	1080	1080	1080	1012	0	0
6/1/2023	DIPPED PRODUCTS PLC	DIPD.N0000	515073	355	25.6	25.7	26	24.5	25.4	-0.2	-0.78
6/1/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	599460	84	17.7	18.2	18.9	17.8	18.5	0.8	4.52
6/1/2023	DOLPHIN HOTELS PLC	STAF.N0000	742	5	30	28.7	30.4	28.7	30.3	0.3	1
6/1/2023	E - CHANNELLING PLC	ECL.N0000	78258	61	14.9	15.1	15.9	15.1	15.2	0.3	2.01
6/1/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1190	12	18.4	18	18	17.9	18	-0.4	-2.17
6/1/2023	E M L CONSULTANTS PLC	EML.N0000	61725	26	3.7	3.9	3.9	3.7	3.7	0	0
6/1/2023	EAST WEST PROPERTIES PLC	EAST.N0000	5612	18	7.8	8.3	8.3	7.8	7.8	0	0
6/1/2023	EASTERN MERCHANTS PLC	EMER.N0000	30123	25	8.1	8.3	9	8.2	8.5	0.4	4.94
6/1/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	80876	47	13.5	14.1	14.2	13	14	0.5	3.7
6/1/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	55193	272	72.7	73.8	73.8	69.5	69.8	-2.9	-3.99
6/1/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	73474	81	12.4	12.6	13	12.5	12.7	0.3	2.42
6/1/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	345266	403	133	135	140	135	136.5	3.5	2.63
6/1/2023	EXTERMINATORS PLC	EXT.N0000	3286	3	8	7.9	7.9	7.9	7.9	-0.1	-1.25
6/1/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	553601	312	29.4	30.6	32.8	30.6	32.3	2.9	9.86
6/1/2023	First Capital Treasuries PLC	FCT.N0000	853118	260	21.9	22.5	24.2	22.5	23.8	1.9	8.68
6/1/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	147008	41	12.1	12.3	12.9	12.3	12.5	0.4	3.31
6/1/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1	1	17.2	17.9	17.9	17.9	17.2	0	0
6/1/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2165	4	65.8	66	66	65.2	65.2	-0.6	-0.91
6/1/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3788	22	38.1	39.9	41.5	37.5	37.5	-0.6	-1.57
6/1/2023	HATTON NATIONAL BANK PLC	HNB.N0000	54362	63	118.25	118.5	121	118.5	120.25	2	1.69
6/1/2023	HATTON NATIONAL BANK PLC	HNB.X0000	21489	26	85.7	85.2	88	84.4	87	1.3	1.52
6/1/2023	HATTON PLANTATIONS PLC	HPL.N0000	13147	9	19.8	20.2	21.5	20.2	21.3	1.5	7.58
6/1/2023	HAYCARB PLC	HAYC.N0000	21231	35	53	54	54.2	53.5	54.1	1.1	2.08
6/1/2023	HAYLEYS FABRIC PLC	MGT.N0000	15295	32	22.6	22.5	23	22.5	23	0.4	1.77
6/1/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1551	9	56.7	57.1	57.1	56	56	-0.7	-1.23
6/1/2023	HAYLEYS LEISURE PLC	CONN.N0000	182	3	20	20.1	20.9	20.1	20.9	0.9	4.5
6/1/2023	HAYLEYS PLC	HAYL.N0000	558496	206	66.1	66	70.6	66	68.6	2.5	3.78
6/1/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	115815	46	5.8	5.8	6	5.8	5.9	0.1	1.72
6/1/2023	HEMAS HOLDINGS PLC	HHL.N0000	65138	41	63.5	63.5	64.8	63.5	64	0.5	0.79
6/1/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3153	4	5	5	5.2	5	5.1	0.1	2
6/1/2023	HNB ASSURANCE PLC	HASU.N0000	11193	17	43	43.5	44	42.2	43.9	0.9	2.09
6/1/2023	HNB FINANCE PLC	HNBF.N0000	23392	15	4.6	4.5	4.8	4.5	4.6	0	0
6/1/2023	HNB FINANCE PLC	HNBF.X0000	13579	4	4.4	4.7	4.7	4.5	4.5	0.1	2.27
6/1/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1309	10	47.6	46.1	46.1	44	45	-2.6	-5.46
6/1/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	29507	46	32.4	33.9	33.9	31.5	32	-0.4	-1.23
6/1/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	4410	3	25.4	26.9	26.9	26	26	0.6	2.36
6/1/2023	hSenid Business Solutions PLC	HBS.N0000	63258	65	12.5	12.6	12.6	12.4	12.6	0.1	0.8
6/1/2023	HUNAS HOLDINGS PLC	HUNA.N0000	13	4	27.9	28.4	28.4	27.9	27.9	0	0
6/1/2023	HVA FOODS PLC	HVA.N0000	5496	11	3.5	3.5	3.8	3.1	3.5	0	0
6/1/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1917007	36	0.3	0.3	0.4	0.3	0.3	0	0
6/1/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	39300	54	25.9	25	25	23.6	24	-1.9	-7.34
6/1/2023	JAT HOLDINGS PLC	JAT.N0000	43670	25	15.2	15	15.4	15	15.1	-0.1	-0.66
6/1/2023	JETWING SYMPHONY PLC	JETS.N0000	53901	13	6.2	6.2	6.6	6.1	6.5	0.3	4.84
6/1/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	3934856	36	136	136	139	136	138	2	1.47
6/1/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	11873	20	16.5	16.5	16.5	15.6	16.3	-0.2	-1.21
6/1/2023	JOHN KEELLS PLC	JKL.N0000	500	2	65	63.3	63.3	63.3	63.3	-1.7	-2.62
6/1/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	22696	49	15.9	15.5	16	15.4	15.5	-0.4	-2.52
6/1/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	3760	4	7.8	7.8	8	7.8	8	0.2	2.56
6/1/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	70	3	160	160	160	160	160	0	0
6/1/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	9824	73	110	110	119	106.5	109.75	-0.25	-0.23
6/1/2023	KELANI CABLES PLC	KCAB.N0000	59701	178	234	247	270	247	267.25	33.25	14.21
6/1/2023	KELANI TYRES PLC	TYRE.N0000	4215	14	55	55	57.9	55	55.2	0.2	0.36
6/1/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	45088	68	70.7	70.5	70.5	69.9	70	-0.7	-0.99
6/1/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	199	1	22.4	20	20	20	20	-2.4	-10.71
6/1/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	1232170	148	5.8	6	6.1	5.8	6	0.2	3.45
6/1/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	15	2	386.25	362	363.75	362	386.25	0	0
6/1/2023	L O L C HOLDINGS PLC	LOLC.N0000	24443	163	318.75	316.5	323	316.5	320	1.25	0.39
6/1/2023	L V L ENERGY FUND PLC	LVEF.N0000	2103	4	5.7	5.5	5.7	5.5	5.5	-0.2	-3.51
6/1/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	101	4	133.5	159	168	159	167	33.5	25.09
6/1/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	101905	61	13.9	13.9	15	13.6	15	1.1	7.91
6/1/2023	LANKA CERAMIC PLC	CERA.N0000	1820	18	90.8	89.9	89.9	82.5	86.6	-4.2	-4.63
6/1/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	411645	51	2	2.1	2.2	2	2.1	0.1	5
6/1/2023	LANKA IOC PLC	LIOC.N0000	506355	521	128.75	132	138	130.5	136.75	8	6.21
6/1/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	30502	24	140	141	141	135	135.75	-4.25	-3.04
6/1/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	86500	38	10.6	10.5	11.1	10.5	10.9	0.3	2.83
6/1/2023	LANKA TILES PLC	TILE.N0000	65817	87	39.6	40	42	40	40.4	0.8	2.02
6/1/2023	LANKA WALLTILE PLC	LWL.N0000	29950	56	43.4	43.4	44.9	43.4	44.8	1.4	3.23
6/1/2023	LANKEM CEYLON PLC	LCEY.N0000	4043	15	63.5	67.4	70	67	69	5.5	8.66
6/1/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	188930	113	25.1	25.1	25.7	24.6	24.8	-0.3	-1.2
6/1/2023	LAUGFS GAS PLC	LGL.X0000	54	4	18	17.9	18.3	17	18	0	0
6/1/2023	LAUGFS GAS PLC	LGL.N0000	10202	39	24	22.8	23.9	22.7	22.7	-1.3	-5.42
6/1/2023	LAUGFS POWER PLC	LPL.N0000	610	5	8.1	7.9	8.1	7.9	8.1	0	0
6/1/2023	LAXAPANA BATTERIES PLC	LITE.N0000	790	4	13.1	13.5	13.5	13.5	13.5	0.4	3.05
6/1/2023	LB FINANCE PLC	LFIN.N0000	12857	35	51	50.1	53	50.1	52.9	1.9	3.73
6/1/2023	LION BREWERY (CEYLON) PLC	LION.N0000	105	2	685	700	705	700	704.75	19.75	2.88
6/1/2023	LOLC FINANCE PLC	LOFC.N0000	4942110	452	4.7	4.7	5	4.6	4.8	0.1	2.13
6/1/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	724951	142	5	5.3	5.3	4.9	5	0	0
6/1/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	6460	7	7.1	7.1	7.4	7	7.1	0	0
6/1/2023	LUMINEX PLC	LUMX.N0000	14825	11	7.1	7.4	7.5	7.3	7.3	0.2	2.82
6/1/2023	MACKWOODS ENERGY PLC	MEL.N0000	4350	3	1.8	1.9	1.9	1.9	1.9	0.1	5.56
6/1/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	8765	22	10.8	10.1	10.7	10	10.2	-0.6	-5.56
6/1/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	59	2	35	30.1	35	30.1	35	0	0
6/1/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2613	15	12.7	13.7	13.8	13.7	13.7	1	7.87
6/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	4025	22	75.2	70	75	70	73.4	-1.8	-2.39
6/1/2023	MARAWILA RESORTS PLC	MARA.N0000	1087357	84	1.8	1.9	2	1.8	2	0.2	11.11
6/1/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	22911	26	36	34.7	36.8	34.4	34.5	-1.5	-4.17
6/1/2023	MELSTACORP PLC	MELS.N0000	1686730	79	53	53.9	54.4	52.5	52.9	-0.1	-0.19
6/1/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	5311	12	3.2	3.2	3.2	3.1	3.1	-0.1	-3.13
6/1/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	9910	15	2.7	2.7	2.8	2.7	2.7	0	0
6/1/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4800	4	1	1	1	1	1	0	0
6/1/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	200	1	8.9	8.8	8.8	8.8	8.8	-0.1	-1.12
6/1/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	153	4	354	364	364	356	363	9	2.54
6/1/2023	NATION LANKA FINANCE PLC	CSF.N0000	1024	2	0.5	0.5	0.5	0.5	0.5	0	0
6/1/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	27010	59	41.8	41.8	44	41.8	43.5	1.7	4.07
6/1/2023	NATIONS TRUST BANK PLC	NTB.N0000	46687	34	63	64	65	63.5	64	1	1.59
6/1/2023	NATIONS TRUST BANK PLC	NTB.X0000	15	2	54.9	56.5	57.1	56.5	54.9	0	0
6/1/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	51835	14	5	5	5.2	5	5.1	0.1	2
6/1/2023	ODEL PLC	ODEL.N0000	352	2	16	16	16	16	16	0	0
6/1/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	1	1	14.1	13.9	13.9	13.9	14.1	0	0
6/1/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1010	4	52.5	48.6	48.7	48.6	48.6	-3.9	-7.43
6/1/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	78723	29	10.6	10.9	11	10.6	10.8	0.2	1.89
6/1/2023	PANASIAN POWER PLC	PAP.N0000	15	1	3	3.1	3.1	3.1	3	0	0
6/1/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	106	3	28.2	28.2	28.2	28.1	28.1	-0.1	-0.35
6/1/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	73062	23	19.1	18.5	19.9	18.5	19.5	0.4	2.09
6/1/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	197394	62	7.3	7.2	7.4	7.1	7.3	0	0
6/1/2023	PGP GLASS CEYLON PLC	GLAS.N0000	83140	42	20	20.3	20.5	20.1	20.5	0.5	2.5
6/1/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	766332	195	8	8	8.1	7.9	8	0	0
6/1/2023	PRINTCARE PLC	CARE.N0000	69395	144	44.1	45	50.9	45	49.2	5.1	11.56
6/1/2023	R I L PROPERTY PLC	RIL.N0000	23559	21	4.8	4.7	4.9	4.7	4.9	0.1	2.08
6/1/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1028	10	46.1	47	47.2	40.6	46.1	0	0
6/1/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	27418	15	7.6	7.6	7.6	7.4	7.4	-0.2	-2.63
6/1/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	24.5	25.2	25.2	25.2	24.5	0	0
6/1/2023	REGNIS (LANKA) PLC	REG.N0000	2	1	39	39	39	39	39	0	0
6/1/2023	RENUKA AGRI FOODS PLC	RAL.N0000	43349	38	4.7	4.7	4.9	4.7	4.8	0.1	2.13
6/1/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	200	4	345.25	331	350	330	337.25	-8	-2.32
6/1/2023	RENUKA FOODS PLC	COCO.X0000	701	4	14.5	16.4	16.4	16	16.4	1.9	13.1
6/1/2023	RENUKA HOLDINGS PLC	RHL.X0000	300	1	10.5	10.5	10.5	10.5	10.5	0	0
6/1/2023	RENUKA HOLDINGS PLC	RHL.N0000	41701	21	12.7	12.1	12.7	11.8	12.7	0	0
6/1/2023	RENUKA HOTELS PLC	RCH.N0000	501	3	70	70	70.2	70	70	0	0
6/1/2023	RESUS ENERGY PLC	HPWR.N0000	5000	1	11.9	12	12	12	12	0.1	0.84
6/1/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	363115	97	17.6	17.5	18.3	17	18	0.4	2.27
6/1/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	995	29	536.25	539.75	539.75	525	526	-10.25	-1.91
6/1/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	685884	260	25.8	26	26.4	25.5	25.7	-0.1	-0.39
6/1/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1705	12	22.8	24.9	24.9	20.3	21.2	-1.6	-7.02
6/1/2023	SAMPATH BANK PLC	SAMP.N0000	160577	139	48.7	48.4	51	48.4	49.9	1.2	2.46
6/1/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	350	4	22.4	23.1	23.4	23.1	23.4	1	4.46
6/1/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2912	11	10.9	10.9	11	10.2	10.4	-0.5	-4.59
6/1/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	182	173.75	173.75	173.75	182	0	0
6/1/2023	SERENDIB HOTELS PLC	SHOT.X0000	6025	6	7	7.1	7.1	6.7	7	0	0
6/1/2023	SERENDIB HOTELS PLC	SHOT.N0000	15518	9	9.1	8.8	9.4	8.8	9	-0.1	-1.1
6/1/2023	SERENDIB LAND PLC	SLND.N0000	2	1	1380	1299	1299	1299	1380	0	0
6/1/2023	SEYLAN BANK PLC	SEYB.X0000	20051	22	19.7	19.4	20.3	19.4	20.1	0.4	2.03
6/1/2023	SEYLAN BANK PLC	SEYB.N0000	12495	21	27	27.5	28.4	27.5	28.2	1.2	4.44
6/1/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	49675	31	11.3	11.2	11.7	11	11.7	0.4	3.54
6/1/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	7345	12	5.5	5.8	5.8	5.8	5.8	0.3	5.45
6/1/2023	SIERRA CABLES PLC	SIRA.N0000	8923	17	9.9	9.9	10.3	9.9	10.2	0.3	3.03
6/1/2023	SINGER (SRI LANKA) PLC	SINS.N0000	73240	22	12.9	13	13.2	12.6	13.2	0.3	2.33
6/1/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	118916	34	11	11	11.3	11	11.3	0.3	2.73
6/1/2023	SINGHE HOSPITALS PLC	SINH.N0000	549	1	2.4	2.5	2.5	2.5	2.5	0.1	4.17
6/1/2023	SMB FINANCE PLC	SEMB.N0000	1663922	46	0.6	0.6	0.7	0.5	0.6	0	0
6/1/2023	SMB FINANCE PLC	SEMB.X0000	117338	12	0.2	0.3	0.3	0.2	0.3	0.1	50
6/1/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1915328	355	7.3	7.3	8.2	7.3	8	0.7	9.59
6/1/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	72157	122	65	67	70	66.2	69.8	4.8	7.38
6/1/2023	SRI LANKA TELECOM PLC	SLTL.N0000	228388	408	86.4	86.8	92.5	86.8	91.1	4.7	5.44
6/1/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	49003	15	41.2	42	42	41.5	41.5	0.3	0.73
6/1/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	71398	36	13.2	13.3	13.7	13.3	13.6	0.4	3.03
6/1/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	16585	50	92.8	96.9	96.9	91.1	91.9	-0.9	-0.97
6/1/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	557	5	48.4	50	50	48.4	49	0.6	1.24
6/1/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	4404	24	39	39	39.2	38	38.3	-0.7	-1.79
6/1/2023	TEEJAY LANKA PLC	TJL.N0000	3619	13	29	29.1	29.7	29.1	29.5	0.5	1.72
6/1/2023	TESS AGRO PLC	TESS.N0000	22551	16	0.8	1	1	0.8	0.8	0	0
6/1/2023	THE AUTODROME PLC	AUTO.N0000	17	5	98.1	110	110	99	98.1	0	0
6/1/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	14953	29	24.2	24.9	25	24.4	24.7	0.5	2.07
6/1/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1604	17	19.9	19.1	20.4	18.1	19.1	-0.8	-4.02
6/1/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3507	4	6.9	6.9	6.9	6.9	6.9	0	0
6/1/2023	THE KINGSBURY PLC	SERV.N0000	25468	20	8.6	8.5	9.2	8.3	8.7	0.1	1.16
6/1/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5424	41	102.5	104	107.5	102.25	106.75	4.25	4.15
6/1/2023	THREE ACRE FARMS PLC	TAFL.N0000	1272	11	131.5	131.25	137	131	136	4.5	3.42
6/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	98326	37	38	39	40	37.5	38	0	0
6/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	38313	32	41.4	42.3	43.5	41.6	43.2	1.8	4.35
6/1/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	8638	40	68.5	70	72.6	66	66.1	-2.4	-3.5
6/1/2023	UNION ASSURANCE PLC	UAL.N0000	235	3	29.1	29.1	29.2	29.1	29.1	0	0
6/1/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1893	4	8.1	8.5	8.5	8.2	8.2	0.1	1.23
6/1/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	665	634	634	634	665	0	0
6/1/2023	UNISYST ENGINEERING PLC	ALUF.N0000	83	3	5.2	5.2	5.3	5.2	5.2	0	0
6/1/2023	UNITED MOTORS LANKA PLC	UML.N0000	1664	23	55.9	55.4	55.4	51	52.8	-3.1	-5.55
6/1/2023	VALLIBEL FINANCE PLC	VFIN.N0000	3007	11	28.6	29	29.9	29	29.2	0.6	2.1
6/1/2023	VALLIBEL ONE PLC	VONE.N0000	121715	117	31.7	33	33.4	32	32.6	0.9	2.84
6/1/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	38514	20	6.4	6.3	6.5	6.3	6.4	0	0
6/1/2023	VIDULLANKA PLC	VLL.N0000	33308	31	5.6	5.7	5.7	5.1	5.7	0.1	1.79
6/1/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	296100	29	2.5	2.5	2.6	2.5	2.6	0.1	4
6/1/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	72124	216	68.7	68.7	69	67.9	68.1	-0.6	-0.87
6/1/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	140	2	133.75	122	122	122	122	-11.75	-8.79

admin

administrator

Leave a Reply Cancel reply

TOP