Colombo stock exchange daily share trading statistics Summary-1st of November 2023

MARKET STATISTICS AS OF NOV 1, 2023, 2:30:31 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
11/1/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1	1	146.5	153	153	153	146.5	0	0
11/1/2023	ACCESS ENGINEERING PLC	AEL.N0000	200612	31	17.8	17.9	18.1	17.7	18	0.2	1.12
11/1/2023	ACL CABLES PLC	ACL.N0000	142107	98	70.4	71.9	71.9	69.8	69.9	-0.5	-0.71
11/1/2023	ACL PLASTICS PLC	APLA.N0000	300	1	361.25	361.75	361.75	361.75	361.75	0.5	0.14
11/1/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	13048	10	6.1	6	6.2	5.8	6	-0.1	-1.64
11/1/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	24358	42	28.3	29.2	30.4	28.4	30	1.7	6.01
11/1/2023	Agarapatana Plantations PLC	AGPL.N0000	12612	12	7.9	7.9	8.2	7.9	8.1	0.2	2.53
11/1/2023	AGSTAR PLC	AGST.N0000	186383	81	9	9.1	9.2	8.9	9.1	0.1	1.11
11/1/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	40981	21	67.1	69	69.2	68	68.5	1.4	2.09
11/1/2023	AITKEN SPENCE PLC	SPEN.N0000	413	11	128	128	128	127.5	127.75	-0.25	-0.2
11/1/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5	1	77.8	80.4	80.4	80.4	77.8	0	0
11/1/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	548	4	36	36	36	36	36	0	0
11/1/2023	ALUMEX PLC	ALUM.N0000	116316	53	8.7	8.9	9.1	8.9	9.1	0.4	4.6
11/1/2023	AMANA BANK PLC	ABL.N0000	64634	33	2.3	2.2	2.3	2.2	2.3	0	0
11/1/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	9	1	32	31.9	31.9	31.9	32	0	0
11/1/2023	AMANA TAKAFUL PLC	ATL.N0000	2100	1	12	12	12	12	12	0	0
11/1/2023	AMBEON CAPITAL PLC	TAP.N0000	24570	16	7.5	7.4	7.6	7.3	7.6	0.1	1.33
11/1/2023	AMBEON HOLDINGS PLC	GREG.N0000	1860	12	35.6	33.5	35.8	33.5	35.8	0.2	0.56
11/1/2023	ASIA ASSET FINANCE PLC	AAF.N0000	2865	4	13.8	13.7	13.7	13.6	13.6	-0.2	-1.45
11/1/2023	ASIA CAPITAL PLC	ACAP.N0000	1072	2	3.8	3.6	3.8	3.6	3.6	-0.2	-5.26
11/1/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10001	12	4.2	4.2	4.2	4.1	4.1	-0.1	-2.38
11/1/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	9302	15	56.7	58.9	59.9	58.9	59.8	3.1	5.47
11/1/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	134	10	25	26	26.4	25.9	26	1	4
11/1/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	4190	7	13	13	13	13	13	0	0
11/1/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10812	9	11.8	12	12	11.8	11.8	0	0
11/1/2023	BAIRAHA FARMS PLC	BFL.N0000	5282	19	185.5	186	191.75	185.75	191	5.5	2.96
11/1/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6184	12	54.8	55	58.9	55	57.2	2.4	4.38
11/1/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3	2	12	12.3	12.3	12.2	12	0	0
11/1/2023	BERUWALA RESORTS PLC	BERU.N0000	443	4	1.4	1.4	1.4	1.3	1.4	0	0
11/1/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	713980	32	0.4	0.4	0.5	0.3	0.4	0	0
11/1/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	21607	3	0.2	0.3	0.3	0.2	0.2	0	0
11/1/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	4896	21	49.9	50.9	50.9	50.5	50.7	0.8	1.6
11/1/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	615	8	41	40	40.9	40	40	-1	-2.44
11/1/2023	BROWN & COMPANY PLC	BRWN.N0000	5363	24	111.25	110.5	111	108	110.75	-0.5	-0.45
11/1/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	106	3	13	13.5	13.5	12.9	13.5	0.5	3.85
11/1/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6405618	266	5.1	5.1	5.3	5	5.2	0.1	1.96
11/1/2023	BUKIT DARAH PLC	BUKI.N0000	109	4	380	395	395	380	391	11	2.89
11/1/2023	C I C HOLDINGS PLC	CIC.X0000	9440	23	51	51	51.3	50.8	50.9	-0.1	-0.2
11/1/2023	C I C HOLDINGS PLC	CIC.N0000	1941	6	68.6	68.1	68.3	68.1	68.3	-0.3	-0.44
11/1/2023	C M HOLDINGS PLC	COLO.N0000	881	6	82	84.9	85.2	84.9	85	3	3.66
11/1/2023	C T HOLDINGS PLC	CTHR.N0000	82	2	261	260.25	260.25	260	261	0	0
11/1/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4272	7	22.2	22.2	23	22.2	23	0.8	3.6
11/1/2023	C. W. MACKIE PLC	CWM.N0000	275	2	87.7	87.3	87.3	87.2	87.3	-0.4	-0.46
11/1/2023	CAPITAL ALLIANCE PLC	CALT.N0000	351912	297	52	52	56.9	52	55	3	5.77
11/1/2023	CARGILLS (CEYLON) PLC	CARG.N0000	331	18	390.25	389	389	371	371.5	-18.75	-4.8
11/1/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	9	2	52	50	50.6	50	52	0	0
11/1/2023	CARSON CUMBERBATCH PLC	CARS.N0000	312	11	255	248.5	250	248.5	250	-5	-1.96
11/1/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	30959	46	107	110	112.75	108	111.25	4.25	3.97
11/1/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	37911	27	91.5	95.5	95.5	90.6	91.9	0.4	0.44
11/1/2023	CEYLINCO INSURANCE PLC	CINS.X0000	36035	53	818.25	820	821	820	820	1.75	0.21
11/1/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1418	9	2495.75	2499.75	2549	2499.75	2548.75	53	2.12
11/1/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2	1	1399	1449.75	1449.75	1449.75	1399	0	0
11/1/2023	CEYLON COLD STORES PLC	CCS.N0000	43209	46	44.9	45	45	43.8	44	-0.9	-2
11/1/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	227671	216	166	166.25	172.5	165.5	170.25	4.25	2.56
11/1/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	3856	14	86.6	87.7	87.7	85	85.3	-1.3	-1.5
11/1/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5002	2	19.6	20	20.5	20	20	0.4	2.04
11/1/2023	CEYLON INVESTMENT PLC	CINV.N0000	11483	44	48.8	49.9	50.7	48	49.9	1.1	2.25
11/1/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	5654	20	4.1	4.3	4.3	4.1	4.1	0	0
11/1/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	8401	9	983.25	985	995	982	982	-1.25	-0.13
11/1/2023	CHEMANEX PLC	CHMX.N0000	138	6	82.5	78	87.2	78	78.1	-4.4	-5.33
11/1/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	23037	81	92	92.8	92.9	92	92.6	0.6	0.65
11/1/2023	CHRISSWORLD PLC	CWL.N0000	15541	21	9.5	9.5	9.5	9.3	9.3	-0.2	-2.11
11/1/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	17453	39	190	199	200	199	200	10	5.26
11/1/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1102	5	80	80	80	80	80	0	0
11/1/2023	CITRUS LEISURE PLC	REEF.N0000	4571	7	6.4	6.5	6.5	6	6.1	-0.3	-4.69
11/1/2023	Co-operative Insurance Company PLC	COOP.N0000	108098	14	2.6	2.6	2.6	2.6	2.6	0	0
11/1/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	179	3	59.2	58.9	58.9	57.7	57.7	-1.5	-2.53
11/1/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	300	5	17.5	18.3	18.9	18.3	18.9	1.4	8
11/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	70039	72	82.2	83.3	84.2	82.5	83.8	1.6	1.95
11/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5033	21	72.1	72	74	72	73.9	1.8	2.5
11/1/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	32921	24	30.5	30.5	31.7	30.5	31.3	0.8	2.62
11/1/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	47	3	110.25	113.25	113.25	113	110.25	0	0
11/1/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	632	14	21.1	21.2	21.7	21.2	21.3	0.2	0.95
11/1/2023	DFCC BANK PLC	DFCC.N0000	124559	73	80.1	80.1	84	80.1	82.6	2.5	3.12
11/1/2023	DIALOG AXIATA PLC	DIAL.N0000	12466	31	9.4	9.5	9.7	9.5	9.6	0.2	2.13
11/1/2023	DIALOG FINANCE PLC	CALF.N0000	350	4	56.3	56.3	56.3	56.2	56.3	0	0
11/1/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	3	2	563.5	588	588	572	563.5	0	0
11/1/2023	DIPPED PRODUCTS PLC	DIPD.N0000	43842	68	28.4	28.5	29.1	28	29	0.6	2.11
11/1/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	87690	29	25.9	25.6	26	25.6	25.9	0	0
11/1/2023	DOLPHIN HOTELS PLC	STAF.N0000	3027	9	34.1	35.1	35.9	35	35.6	1.5	4.4
11/1/2023	E - CHANNELLING PLC	ECL.N0000	7309	16	16.2	16	16.4	15.7	15.8	-0.4	-2.47
11/1/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1170	13	23.5	23.7	23.9	23.7	23.8	0.3	1.28
11/1/2023	E M L CONSULTANTS PLC	EML.N0000	83472	15	3.5	3.6	3.6	3.6	3.6	0.1	2.86
11/1/2023	EAST WEST PROPERTIES PLC	EAST.N0000	8467	12	7.5	7.5	7.9	7.4	7.5	0	0
11/1/2023	EASTERN MERCHANTS PLC	EMER.N0000	16001	2	7.1	7.5	7.5	7.2	7.2	0.1	1.41
11/1/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	85757	58	10.5	10.5	10.7	10.5	10.5	0	0
11/1/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3103	21	83.1	86	86	82.7	83	-0.1	-0.12
11/1/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	184639	32	12.9	12.8	13	12.8	12.9	0	0
11/1/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	100689	98	127	126	129.25	126	128.5	1.5	1.18
11/1/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	207024	245	30.1	30.8	31.7	30	31.5	1.4	4.65
11/1/2023	First Capital Treasuries PLC	FCT.N0000	293270	177	26	26.9	27.9	26.3	27	1	3.85
11/1/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	751347	174	16.2	17.3	18	16.5	17.5	1.3	8.02
11/1/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	26171	45	28.5	29	29.3	28.3	29	0.5	1.75
11/1/2023	GESTETNER OF CEYLON PLC	GEST.N0000	6610	152	107	102.75	104.5	93.1	95.6	-11.4	-10.65
11/1/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	467	6	32.6	32.6	32.6	31	32.5	-0.1	-0.31
11/1/2023	HATTON NATIONAL BANK PLC	HNB.N0000	53079	58	163.75	164.75	167.5	164.75	166.5	2.75	1.68
11/1/2023	HATTON NATIONAL BANK PLC	HNB.X0000	9505	23	135	134	136.75	133.5	136.75	1.75	1.3
11/1/2023	HATTON PLANTATIONS PLC	HPL.N0000	7200	5	27.8	27.6	29	27.6	28	0.2	0.72
11/1/2023	HAYCARB PLC	HAYC.N0000	14199	26	66.1	66.7	67	66.5	66.9	0.8	1.21
11/1/2023	HAYLEYS FABRIC PLC	MGT.N0000	294504	116	43	43.1	44.4	43.1	44	1	2.33
11/1/2023	HAYLEYS FIBRE PLC	HEXP.N0000	46	2	55.6	56	56	56	55.6	0	0
11/1/2023	HAYLEYS LEISURE PLC	CONN.N0000	955	3	21.8	22	23.7	22	22	0.2	0.92
11/1/2023	HAYLEYS PLC	HAYL.N0000	43679	60	82.7	82	83.5	82	83.5	0.8	0.97
11/1/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	41148	34	6.1	6	6.1	6	6.1	0	0
11/1/2023	HEMAS HOLDINGS PLC	HHL.N0000	6244	8	71	71.8	72.2	71.5	71.6	0.6	0.85
11/1/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	14100	11	5	5	5.1	5	5.1	0.1	2
11/1/2023	HNB ASSURANCE PLC	HASU.N0000	515	6	53.2	53.1	53.9	53	53	-0.2	-0.38
11/1/2023	HNB FINANCE PLC	HNBF.N0000	17931	8	5	5	5.2	5	5.1	0.1	2
11/1/2023	HNB FINANCE PLC	HNBF.X0000	41	2	4.9	5.4	5.4	5.4	4.9	0	0
11/1/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6	1	41.3	42.8	42.8	42.8	41.3	0	0
11/1/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1208	6	43.4	43.8	43.8	43	43	-0.4	-0.92
11/1/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	501	2	31	31.1	32.8	31.1	31.1	0.1	0.32
11/1/2023	hSenid Business Solutions PLC	HBS.N0000	40495	33	11.9	11.9	12.1	11.8	12	0.1	0.84
11/1/2023	HUNAS HOLDINGS PLC	HUNA.N0000	112453	29	25.9	26.3	28.8	26	28.4	2.5	9.65
11/1/2023	HVA FOODS PLC	HVA.N0000	5036	10	3.8	4	4	3.8	3.8	0	0
11/1/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	390524	13	0.3	0.3	0.3	0.2	0.3	0	0
11/1/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	18714	16	42	43	43.5	42	43.4	1.4	3.33
11/1/2023	JAT HOLDINGS PLC	JAT.N0000	48809	31	16.1	16.1	16.7	16	16.3	0.2	1.24
11/1/2023	JETWING SYMPHONY PLC	JETS.N0000	39912	21	9.4	9.3	9.5	9.3	9.4	0	0
11/1/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	457568	139	192.25	192	192.5	192	192.25	0	0
11/1/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	132211	35	20.2	20.1	21.5	20	20.5	0.3	1.49
11/1/2023	JOHN KEELLS PLC	JKL.N0000	97	3	65	68	68	67	65	0	0
11/1/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	24194	30	17.1	17	17.3	17	17	-0.1	-0.58
11/1/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1580	6	7.6	7.6	7.6	7.3	7.4	-0.2	-2.63
11/1/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	161	179	179	179	161	0	0
11/1/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1	1	121.75	124	124	124	121.75	0	0
11/1/2023	KELANI CABLES PLC	KCAB.N0000	1355	16	254.5	256	258.75	254.25	258	3.5	1.38
11/1/2023	KELANI TYRES PLC	TYRE.N0000	8080	17	63.9	64	64.3	62.2	64	0.1	0.16
11/1/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	16877	34	72.2	73.3	74	72.4	72.5	0.3	0.42
11/1/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	34	3	24.7	22.7	24.6	22.7	24.7	0	0
11/1/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	229887	34	6.4	6.4	6.5	6.3	6.5	0.1	1.56
11/1/2023	L O L C HOLDINGS PLC	LOLC.N0000	13403	64	386.25	390	390	380.25	382.25	-4	-1.04
11/1/2023	L V L ENERGY FUND PLC	LVEF.N0000	22927	13	6	5.7	5.9	5.6	5.6	-0.4	-6.67
11/1/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	161	17	175.25	175.5	175.75	174.75	174.75	-0.5	-0.29
11/1/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	11211	20	17.7	18	18.9	18	18.8	1.1	6.21
11/1/2023	LANKA CERAMIC PLC	CERA.N0000	5	1	95.5	100.75	100.75	100.75	95.5	0	0
11/1/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	2500	3	2.2	2.2	2.2	2.2	2.2	0	0
11/1/2023	LANKA IOC PLC	LIOC.N0000	1231020	704	106.75	108.5	114.5	105.25	113.75	7	6.56
11/1/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	76398	86	166	168	169.75	165.75	169.5	3.5	2.11
11/1/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2000	6	11	11	11	11	11	0	0
11/1/2023	LANKA TILES PLC	TILE.N0000	11538	64	43.2	42.9	43	42.4	42.9	-0.3	-0.69
11/1/2023	LANKA VENTURES PLC	LVEN.N0000	5	1	34.7	38.7	38.7	38.7	34.7	0	0
11/1/2023	LANKA WALLTILE PLC	LWL.N0000	24016	44	44.9	45.9	45.9	44.2	45.2	0.3	0.67
11/1/2023	LANKEM CEYLON PLC	LCEY.N0000	24060	34	65	65	66.1	64	64.1	-0.9	-1.38
11/1/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	6277	24	20.2	20.5	20.8	20.2	20.8	0.6	2.97
11/1/2023	LAUGFS GAS PLC	LGL.N0000	33000	37	34	34.4	35.5	34.4	35.1	1.1	3.24
11/1/2023	LAUGFS GAS PLC	LGL.X0000	31657	17	20.7	21.9	23	21.9	22.3	1.6	7.73
11/1/2023	LAUGFS POWER PLC	LPL.N0000	1209	4	8.8	8	8.8	8	8.8	0	0
11/1/2023	LAXAPANA BATTERIES PLC	LITE.N0000	40060	24	14	13.9	14.7	13	13.7	-0.3	-2.14
11/1/2023	LB FINANCE PLC	LFIN.N0000	9255	20	62.8	63	63.4	62.2	63.4	0.6	0.96
11/1/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2890	32	925	925	925	911	914	-11	-1.19
11/1/2023	LOLC FINANCE PLC	LOFC.N0000	494955	53	4.7	4.8	4.8	4.7	4.8	0.1	2.13
11/1/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	1720	5	5.8	6.1	6.1	5.8	6	0.2	3.45
11/1/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1532	12	8.9	8.7	8.8	8.7	8.8	-0.1	-1.12
11/1/2023	LUMINEX PLC	LUMX.N0000	14545	3	6.6	6.8	7	6.8	6.9	0.3	4.55
11/1/2023	MACKWOODS ENERGY PLC	MEL.N0000	13712	7	1.8	1.8	2	1.8	1.8	0	0
11/1/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	12310	6	9.8	10	10.3	10	10.3	0.5	5.1
11/1/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4142	8	27.8	26.6	27.8	26.6	27.7	-0.1	-0.36
11/1/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	195	6	13.5	13	13.4	13	13.4	-0.1	-0.74
11/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	101	3	60	55.3	59.8	55.3	59.8	-0.2	-0.33
11/1/2023	MARAWILA RESORTS PLC	MARA.N0000	472755	27	2.8	2.8	2.9	2.7	2.9	0.1	3.57
11/1/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	34644	40	32.4	31.5	33	31	33	0.6	1.85
11/1/2023	MELSTACORP PLC	MELS.N0000	1506863	16	78	80	79	78	79	1	1.28
11/1/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	184.25	183.25	183.25	183.25	184.25	0	0
11/1/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	294136	16	4.7	4.7	5	4.7	5	0.3	6.38
11/1/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1160	4	3.2	3.2	3.2	3.1	3.1	-0.1	-3.13
11/1/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	300	2	1	1.1	1.1	1.1	1.1	0.1	10
11/1/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	30448	6	8.7	8.9	8.9	8.7	8.8	0.1	1.15
11/1/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	310	4	345.5	346	346	345	345	-0.5	-0.14
11/1/2023	NATION LANKA FINANCE PLC	CSF.N0000	101409	10	0.4	0.3	0.4	0.3	0.4	0	0
11/1/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	211943	98	62	62	64.9	62	63.6	1.6	2.58
11/1/2023	NATIONS TRUST BANK PLC	NTB.N0000	59829	64	102	103	105	103	104.5	2.5	2.45
11/1/2023	ODEL PLC	ODEL.N0000	108	2	14.5	14.5	14.5	14.2	14.2	-0.3	-2.07
11/1/2023	ORIENT FINANCE PLC	BFN.N0000	10000	3	8.8	9	9	9	9	0.2	2.27
11/1/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	333687	21	15.8	16	16.3	15.5	16.3	0.5	3.16
11/1/2023	PALM GARDEN HOTELS PLC	PALM.N0000	103	2	40.7	40.6	40.6	40.5	40.5	-0.2	-0.49
11/1/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	182513	104	18.5	18.8	19	18.4	18.9	0.4	2.16
11/1/2023	PANASIAN POWER PLC	PAP.N0000	217400	13	3.5	3.4	3.4	3.4	3.4	-0.1	-2.86
11/1/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	199	4	23.5	23	23.5	23	23	-0.5	-2.13
11/1/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	51163	29	24	24.2	24.3	24	24	0	0
11/1/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	28220	17	10.4	10.1	10.6	10.1	10.5	0.1	0.96
11/1/2023	PGP GLASS CEYLON PLC	GLAS.N0000	15970	10	25	25.7	25.7	25	25.4	0.4	1.6
11/1/2023	PMF FINANCE PLC	PMB.N0000	161	1	4.4	4.4	4.4	4.4	4.4	0	0
11/1/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	467178	134	7.3	7.3	7.5	7.2	7.3	0	0
11/1/2023	PRINTCARE PLC	CARE.N0000	1213	9	47	48.9	48.9	48.5	48.5	1.5	3.19
11/1/2023	R I L PROPERTY PLC	RIL.N0000	310844	90	5.6	5.8	5.8	5.4	5.4	-0.2	-3.57
11/1/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	133	6	52.4	54.7	54.7	54.5	54.5	2.1	4.01
11/1/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	4051	5	6.6	6.7	6.7	6.7	6.7	0.1	1.52
11/1/2023	REGNIS (LANKA) PLC	REG.N0000	500	1	46.7	48.6	48.6	48.6	48.6	1.9	4.07
11/1/2023	RENUKA AGRI FOODS PLC	RAL.N0000	26287	20	4.2	4.3	4.3	4.1	4.3	0.1	2.38
11/1/2023	RENUKA FOODS PLC	COCO.N0000	3684	31	18	17.5	17.7	17	17.3	-0.7	-3.89
11/1/2023	RENUKA HOLDINGS PLC	RHL.X0000	22008	12	11.2	11.2	11.2	10.4	11	-0.2	-1.79
11/1/2023	RENUKA HOLDINGS PLC	RHL.N0000	1	1	13.2	13.5	13.5	13.5	13.2	0	0
11/1/2023	RESUS ENERGY PLC	HPWR.N0000	92466	13	15.2	16	16	15.2	15.5	0.3	1.97
11/1/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	445243	29	20.5	21	21.3	20.3	21	0.5	2.44
11/1/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	672	24	506	505.75	510	505	506.5	0.5	0.1
11/1/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	172350	105	27.8	27.5	28.4	27.5	28	0.2	0.72
11/1/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	26	2	25.2	26.5	26.5	26.5	25.2	0	0
11/1/2023	SAMPATH BANK PLC	SAMP.N0000	287112	212	64.3	65.5	67.5	64.7	66.5	2.2	3.42
11/1/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	4	2	168.75	159	159	159	168.75	0	0
11/1/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	100	1	34.9	33.9	33.9	33.9	33.9	-1	-2.87
11/1/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	29427	13	11.7	11.8	12.3	11.4	11.7	0	0
11/1/2023	SERENDIB HOTELS PLC	SHOT.X0000	2200	6	9.6	9.8	9.9	9.8	9.8	0.2	2.08
11/1/2023	SERENDIB HOTELS PLC	SHOT.N0000	68449	46	13.2	13	13.4	13	13.3	0.1	0.76
11/1/2023	SEYLAN BANK PLC	SEYB.N0000	30905	50	45.9	46.5	47.8	45	46.9	1	2.18
11/1/2023	SEYLAN BANK PLC	SEYB.X0000	337897	98	34.4	35.5	37	35	35.4	1	2.91
11/1/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	160	3	13	13	13	13	13	0	0
11/1/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	325234	62	8.3	8.5	8.5	8	8.3	0	0
11/1/2023	SIERRA CABLES PLC	SIRA.N0000	38602	29	11.8	11.3	12	11.2	11.9	0.1	0.85
11/1/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	876	5	50	51.4	51.4	51.4	51.4	1.4	2.8
11/1/2023	SINGER (SRI LANKA) PLC	SINS.N0000	350	3	14.6	14.6	14.6	14.6	14.6	0	0
11/1/2023	SINGHE HOSPITALS PLC	SINH.N0000	5	3	2.4	2.4	2.4	2.4	2.4	0	0
11/1/2023	SMB FINANCE PLC	SEMB.N0000	64775	14	0.7	0.6	0.7	0.6	0.7	0	0
11/1/2023	SMB FINANCE PLC	SEMB.X0000	260261	8	0.3	0.2	0.3	0.2	0.2	-0.1	-33.33
11/1/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	389314	72	9.4	9.5	9.7	9.4	9.5	0.1	1.06
11/1/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	53	1	6.8	6.9	6.9	6.9	6.8	0	0
11/1/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	39328	66	65	65	67	65	65	0	0
11/1/2023	SRI LANKA TELECOM PLC	SLTL.N0000	10726	62	98.9	101	101	97.5	97.9	-1	-1.01
11/1/2023	STANDARD CAPITAL PLC	SING.N0000	25	1	38.3	39.9	39.9	39.9	38.3	0	0
11/1/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	96839	28	47.1	47	48	47	47.9	0.8	1.7
11/1/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	133186	88	16	16.4	17.3	16	16.7	0.7	4.38
11/1/2023	TAL LANKA HOTELS PLC	TAJ.N0000	173	3	19.5	20.5	20.5	20.5	20.5	1	5.13
11/1/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2618	27	112	112	112	108.5	111.75	-0.25	-0.22
11/1/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	38	4	54.3	54.4	57.8	54.3	54.3	0	0
11/1/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2	1	44	44.7	44.7	44.7	44	0	0
11/1/2023	TEEJAY LANKA PLC	TJL.N0000	57301	25	34	33.8	34.4	33.8	34.4	0.4	1.18
11/1/2023	TESS AGRO PLC	TESS.X0000	4100	4	0.7	0.8	0.8	0.7	0.8	0.1	14.29
11/1/2023	TESS AGRO PLC	TESS.N0000	213098	10	1	1	1.1	1	1.1	0.1	10
11/1/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	5703	6	33.9	33	33.2	33	33	-0.9	-2.65
11/1/2023	THE AUTODROME PLC	AUTO.N0000	1	1	95	98.9	98.9	98.9	95	0	0
11/1/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	19239	21	26.3	27.4	28.5	27.4	28.5	2.2	8.37
11/1/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	264737	33	18.6	18.7	19.4	18.7	19.3	0.7	3.76
11/1/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	6209	13	8.9	9.2	9.2	8.7	9	0.1	1.12
11/1/2023	THE KINGSBURY PLC	SERV.N0000	73516	13	10.5	10.8	10.8	10.4	10.8	0.3	2.86
11/1/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	12368	38	125	127	127	122.25	123.5	-1.5	-1.2
11/1/2023	THREE ACRE FARMS PLC	TAFL.N0000	18943	20	222.5	223	225	223	224.5	2	0.9
11/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	21345	20	39.3	40	40	39.3	39.8	0.5	1.27
11/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	7968	20	49.3	51	51.3	49	49	-0.3	-0.61
11/1/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	257	4	41	41.5	42.5	41.5	42.4	1.4	3.41
11/1/2023	UB FINANCE PLC	UBF.N0000	59417	10	0.7	0.7	0.8	0.7	0.7	0	0
11/1/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	84	3	72	72.9	72.9	68.1	72	0	0
11/1/2023	UNION ASSURANCE PLC	UAL.N0000	25526	11	39.5	39	40.2	39	40	0.5	1.27
11/1/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	48208	24	10.7	10.6	10.6	10.3	10.5	-0.2	-1.87
11/1/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	727	725	725	725	727	0	0
11/1/2023	UNITED MOTORS LANKA PLC	UML.N0000	16768	4	71	74.8	74.9	74	74	3	4.23
11/1/2023	VALLIBEL FINANCE PLC	VFIN.N0000	17036	26	33.6	33.5	34.2	33.5	33.6	0	0
11/1/2023	VALLIBEL ONE PLC	VONE.N0000	29428	52	38.4	38.2	39.2	38.2	38.9	0.5	1.3
11/1/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	172941	25	6.8	6.8	6.9	6.7	6.9	0.1	1.47
11/1/2023	VIDULLANKA PLC	VLL.X0000	52	4	4.6	4.7	4.7	4.7	4.6	0	0
11/1/2023	VIDULLANKA PLC	VLL.N0000	20559	5	6.3	6.3	6.4	6.2	6.3	0	0
11/1/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	53068	15	2.7	2.7	2.8	2.7	2.8	0.1	3.7
11/1/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	4457	19	72	73	73.1	72.1	73	1	1.39
11/1/2023	WINDFORCE PLC	WIND.N0000	30302	8	18.4	18	18.5	18	18.2	-0.2	-1.09