AS OF SEP 1, 2022, 12:48:00 PM
| 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 | 9/1/2022 | 628 | 12 | 164.75 | 174.75 | 175 | 163.25 | 165 | 0.25 | 0.15 |
| ABANS FINANCE PLC | AFSL.N0000 | 9/1/2022 | 50 | 1 | 21.7 | 22.5 | 22.5 | 22.5 | 21.7 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/1/2022 | 2867589 | 326 | 11 | 11.5 | 11.6 | 10.9 | 11 | 0 | 0 |
| ACL CABLES PLC | ACL.N0000 | 9/1/2022 | 868103 | 653 | 67.7 | 70 | 71 | 68.9 | 69.6 | 1.9 | 2.81 |
| ACL PLASTICS PLC | APLA.N0000 | 9/1/2022 | 1110 | 42 | 430.75 | 430.75 | 455 | 426 | 435.5 | 4.75 | 1.1 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/1/2022 | 978687 | 244 | 6.9 | 7.1 | 7.5 | 6.8 | 7 | 0.1 | 1.45 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/1/2022 | 509072 | 543 | 46 | 46.4 | 47 | 44 | 45.2 | -0.8 | -1.74 |
| AGSTAR PLC | AGST.N0000 | 9/1/2022 | 6726836 | 827 | 15.2 | 16 | 16.1 | 15.4 | 15.7 | 0.5 | 3.29 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/1/2022 | 405458 | 333 | 57.3 | 62 | 64 | 58 | 60.4 | 3.1 | 5.41 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/1/2022 | 58095 | 85 | 148.75 | 149.75 | 149.75 | 143 | 147.75 | -1 | -0.67 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/1/2022 | 26327 | 107 | 80.2 | 80.2 | 85.8 | 80.2 | 84.8 | 4.6 | 5.74 |
| ALUMEX PLC | ALUM.N0000 | 9/1/2022 | 2337009 | 378 | 8.1 | 8.5 | 9.1 | 8.4 | 8.9 | 0.8 | 9.88 |
| AMANA BANK PLC | ABL.N0000 | 9/1/2022 | 493949 | 82 | 2.7 | 2.8 | 2.9 | 2.8 | 2.8 | 0.1 | 3.7 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/1/2022 | 1 | 1 | 29 | 33.5 | 33.5 | 33.5 | 29 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/1/2022 | 19116 | 23 | 9 | 9.1 | 10 | 9.1 | 9.8 | 0.8 | 8.89 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/1/2022 | 353452 | 81 | 10 | 9.9 | 10.2 | 9.1 | 10.1 | 0.1 | 1 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/1/2022 | 1201 | 4 | 40 | 40 | 40 | 38.5 | 39.9 | -0.1 | -0.25 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/1/2022 | 145 | 3 | 17.9 | 17.8 | 18.3 | 17.8 | 18.1 | 0.2 | 1.12 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/1/2022 | 27073 | 16 | 6.1 | 6 | 6 | 5.6 | 5.8 | -0.3 | -4.92 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/1/2022 | 15906 | 30 | 4.9 | 5.1 | 5.7 | 5.1 | 5.6 | 0.7 | 14.29 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/1/2022 | 5081043 | 300 | 4.4 | 4.5 | 4.5 | 4.2 | 4.4 | 0 | 0 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/1/2022 | 86145 | 21 | 44.7 | 44.5 | 45 | 44.4 | 44.9 | 0.2 | 0.45 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/1/2022 | 3145 | 16 | 29.9 | 30 | 30 | 29.2 | 29.8 | -0.1 | -0.33 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/1/2022 | 21005 | 15 | 14.9 | 15.1 | 15.1 | 14.9 | 15 | 0.1 | 0.67 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/1/2022 | 12869 | 15 | 8.5 | 8.6 | 9 | 8.4 | 9 | 0.5 | 5.88 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/1/2022 | 298692 | 95 | 31 | 31.5 | 31.9 | 30.1 | 31.1 | 0.1 | 0.32 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/1/2022 | 31223 | 126 | 183 | 190 | 195 | 188 | 189 | 6 | 3.28 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/1/2022 | 559139 | 380 | 115.25 | 119.5 | 124.5 | 115.25 | 118.5 | 3.25 | 2.82 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/1/2022 | 3228 | 13 | 11.8 | 11.8 | 12.5 | 11.5 | 12.4 | 0.6 | 5.08 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/1/2022 | 172091 | 47 | 1.4 | 1.4 | 1.4 | 1.3 | 1.4 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/1/2022 | 42002 | 61 | 73.1 | 76 | 76 | 73 | 73.1 | 0 | 0 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/1/2022 | 379944 | 135 | 65.8 | 71 | 71.8 | 67 | 70.6 | 4.8 | 7.29 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/1/2022 | 93234 | 269 | 162 | 166 | 172 | 162 | 165 | 3 | 1.85 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/1/2022 | 7817 | 14 | 12 | 12 | 12 | 11.7 | 11.9 | -0.1 | -0.83 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/1/2022 | 8820107 | 988 | 7.6 | 7.7 | 7.9 | 7.6 | 7.7 | 0.1 | 1.32 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/1/2022 | 795 | 16 | 303.25 | 305 | 305 | 299 | 303.5 | 0.25 | 0.08 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/1/2022 | 2065347 | 586 | 48.2 | 49 | 53.5 | 48.9 | 52.5 | 4.3 | 8.92 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/1/2022 | 1823137 | 395 | 68.3 | 70 | 73.2 | 68.7 | 72.7 | 4.4 | 6.44 |
| C M HOLDINGS PLC | COLO.N0000 | 9/1/2022 | 6604 | 30 | 65.3 | 72 | 74.9 | 71.9 | 73.8 | 8.5 | 13.02 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/1/2022 | 10 | 1 | 165 | 165 | 165 | 165 | 165 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/1/2022 | 2011 | 9 | 23 | 25.7 | 25.8 | 25.6 | 25.7 | 2.7 | 11.74 |
| C. W. MACKIE PLC | CWM.N0000 | 9/1/2022 | 90287 | 185 | 70.1 | 71.2 | 78 | 71.2 | 75.1 | 5 | 7.13 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/1/2022 | 299793 | 78 | 13 | 13.3 | 13.7 | 13.3 | 13.5 | 0.5 | 3.85 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/1/2022 | 180 | 3 | 181.25 | 181.5 | 182 | 181.5 | 181.5 | 0.25 | 0.14 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/1/2022 | 5317 | 13 | 46 | 47.9 | 56.6 | 47.9 | 48.8 | 2.8 | 6.09 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 9/1/2022 | 704 | 5 | 299 | 299 | 301 | 290 | 298.25 | -0.75 | -0.25 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/1/2022 | 5475 | 27 | 64.5 | 65 | 68 | 65 | 67.3 | 2.8 | 4.34 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/1/2022 | 83909 | 64 | 69.5 | 69.5 | 72.1 | 69.5 | 70.9 | 1.4 | 2.01 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 9/1/2022 | 1 | 1 | 940 | 950.25 | 950.25 | 950.25 | 940 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 9/1/2022 | 11 | 2 | 2001.25 | 2090 | 2090 | 2090 | 2001.25 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 9/1/2022 | 4 | 1 | 767.25 | 840 | 840 | 840 | 767.25 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/1/2022 | 1061065 | 46 | 32.8 | 32.9 | 33.7 | 32.7 | 33 | 0.2 | 0.61 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/1/2022 | 23705 | 50 | 86.4 | 88 | 88 | 80 | 86.5 | 0.1 | 0.12 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/1/2022 | 346 | 9 | 59.9 | 63.8 | 66.1 | 63.5 | 64.7 | 4.8 | 8.01 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/1/2022 | 1100 | 8 | 135 | 135 | 135 | 130 | 130.5 | -4.5 | -3.33 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 9/1/2022 | 2096 | 8 | 110 | 110 | 118 | 110 | 110.5 | 0.5 | 0.45 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/1/2022 | 318218 | 157 | 18 | 18.4 | 18.4 | 16.8 | 17.1 | -0.9 | -5 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/1/2022 | 34491 | 30 | 29.2 | 29.3 | 29.3 | 28.1 | 29.1 | -0.1 | -0.34 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/1/2022 | 350772 | 92 | 5.1 | 5.4 | 5.5 | 4.8 | 5 | -0.1 | -1.96 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/1/2022 | 3894 | 26 | 617.75 | 620 | 629.5 | 612 | 620.25 | 2.5 | 0.4 |
| CHEMANEX PLC | CHMX.N0000 | 9/1/2022 | 14747 | 49 | 82.3 | 82.3 | 90 | 82.3 | 89 | 6.7 | 8.14 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/1/2022 | 189788 | 133 | 93.7 | 95 | 98.9 | 95 | 95.2 | 1.5 | 1.6 |
| CHRISSWORLD PLC | CWL.N0000 | 9/1/2022 | 8196 | 25 | 14.3 | 14.1 | 14.3 | 14 | 14 | -0.3 | -2.1 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9/1/2022 | 314 | 11 | 217.75 | 190 | 205 | 186.5 | 188.5 | -29.25 | -13.43 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/1/2022 | 1639 | 16 | 65.4 | 65 | 65.5 | 65 | 65.2 | -0.2 | -0.31 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/1/2022 | 42306 | 39 | 7.3 | 7.2 | 7.5 | 7.2 | 7.2 | -0.1 | -1.37 |
| Co-operative Insurance Company PLC | COOP.N0000 | 9/1/2022 | 4922052 | 613 | 4 | 4.1 | 4.4 | 4 | 4.2 | 0.2 | 5 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/1/2022 | 1352 | 4 | 62.5 | 65 | 65 | 65 | 65 | 2.5 | 4 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/1/2022 | 3939 | 15 | 52 | 52 | 58 | 52 | 56.6 | 4.6 | 8.85 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/1/2022 | 2 | 2 | 97.14 | 100 | 100 | 100 | 97.14 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/1/2022 | 39182 | 41 | 20 | 20.9 | 22 | 20.8 | 21.3 | 1.3 | 6.5 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/1/2022 | 103285 | 96 | 51.9 | 53 | 54 | 51.8 | 53.3 | 1.4 | 2.7 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/1/2022 | 30966 | 32 | 40 | 41 | 42.2 | 41 | 41.8 | 1.8 | 4.5 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/1/2022 | 21226 | 48 | 31.4 | 31.9 | 32.9 | 31.2 | 32.4 | 1 | 3.18 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/1/2022 | 351 | 5 | 90.1 | 95.1 | 98.2 | 95.1 | 95.2 | 5.1 | 5.66 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 9/1/2022 | 12 | 3 | 1270.5 | 1199 | 1199.75 | 1199 | 1270.5 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/1/2022 | 94194 | 68 | 15.7 | 16 | 16.2 | 15.6 | 16 | 0.3 | 1.91 |
| DFCC BANK PLC | DFCC.N0000 | 9/1/2022 | 45913 | 85 | 33.8 | 34 | 34.9 | 33.3 | 33.6 | -0.2 | -0.59 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/1/2022 | 425380 | 134 | 8.4 | 8.5 | 8.8 | 8.4 | 8.7 | 0.3 | 3.57 |
| DIALOG FINANCE PLC | CALF.N0000 | 9/1/2022 | 101 | 6 | 65.1 | 69.4 | 69.5 | 69.4 | 69.4 | 4.3 | 6.61 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/1/2022 | 650 | 15 | 478.75 | 478.75 | 480 | 478 | 480 | 1.25 | 0.26 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/1/2022 | 451 | 17 | 1385 | 1473.75 | 1473.75 | 1350 | 1350.5 | -34.5 | -2.49 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/1/2022 | 661586 | 277 | 40.2 | 42 | 42.6 | 41 | 42 | 1.8 | 4.48 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/1/2022 | 16690 | 52 | 15.1 | 15.2 | 15.5 | 15.1 | 15.4 | 0.3 | 1.99 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/1/2022 | 132179 | 96 | 35.1 | 36 | 38.5 | 35 | 37.3 | 2.2 | 6.27 |
| E - CHANNELLING PLC | ECL.N0000 | 9/1/2022 | 21133 | 28 | 11.4 | 11.9 | 11.9 | 10.9 | 11 | -0.4 | -3.51 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/1/2022 | 65455 | 101 | 18.1 | 18.8 | 22.3 | 18 | 19.4 | 1.3 | 7.18 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/1/2022 | 2312055 | 332 | 5 | 5.2 | 5.6 | 5 | 5.4 | 0.4 | 8 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/1/2022 | 5181 | 16 | 7.1 | 7.4 | 7.4 | 7.1 | 7.3 | 0.2 | 2.82 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/1/2022 | 1678685 | 725 | 14.4 | 14.8 | 14.8 | 12.8 | 13.2 | -1.2 | -8.33 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/1/2022 | 652790 | 377 | 23.1 | 23.4 | 24 | 21.3 | 22.4 | -0.7 | -3.03 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/1/2022 | 85119 | 170 | 100.75 | 102 | 105.25 | 99.4 | 100.5 | -0.25 | -0.25 |
| EQUITY TWO PLC | ETWO.N0000 | 9/1/2022 | 50 | 1 | 40.3 | 42.5 | 42.5 | 42.5 | 40.3 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/1/2022 | 427348 | 217 | 15.1 | 15.3 | 15.6 | 14.9 | 15.1 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/1/2022 | 2495738 | 1101 | 216.75 | 220 | 225 | 219 | 221.25 | 4.5 | 2.08 |
| EXTERMINATORS PLC | EXT.N0000 | 9/1/2022 | 182646 | 72 | 6.9 | 6.8 | 7 | 6.6 | 6.9 | 0 | 0 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/1/2022 | 50428 | 24 | 10.6 | 10.8 | 11.1 | 10.7 | 10.7 | 0.1 | 0.94 |
| First Capital Treasuries PLC | FCT.N0000 | 9/1/2022 | 1349381 | 74 | 13.9 | 14 | 14.5 | 14 | 14.3 | 0.4 | 2.88 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/1/2022 | 84867 | 70 | 14.8 | 15.2 | 15.2 | 14.5 | 14.6 | -0.2 | -1.35 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/1/2022 | 1163 | 7 | 18 | 18.4 | 18.4 | 17.5 | 18 | 0 | 0 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/1/2022 | 1321 | 21 | 50.1 | 54.9 | 62.4 | 54.9 | 62.2 | 12.1 | 24.15 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/1/2022 | 12077 | 38 | 57.8 | 58.8 | 60 | 57.8 | 59.3 | 1.5 | 2.6 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 9/1/2022 | 13 | 3 | 4300 | 4500 | 4500 | 4500 | 4300 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/1/2022 | 15430 | 21 | 72.2 | 73 | 73.9 | 73 | 73.2 | 1 | 1.39 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/1/2022 | 145078 | 135 | 79.3 | 81.3 | 82 | 79 | 79.1 | -0.2 | -0.25 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/1/2022 | 154709 | 184 | 39.4 | 40.5 | 41.1 | 37 | 38.3 | -1.1 | -2.79 |
| HAYCARB PLC | HAYC.N0000 | 9/1/2022 | 99456 | 109 | 73 | 73.8 | 75 | 72.6 | 74.8 | 1.8 | 2.47 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/1/2022 | 1140564 | 281 | 37.8 | 38.4 | 39.5 | 37.5 | 38.2 | 0.4 | 1.06 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/1/2022 | 131656 | 182 | 73.7 | 73.5 | 82 | 73.5 | 76.3 | 2.6 | 3.53 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 9/1/2022 | 10322 | 27 | 24 | 24.7 | 24.7 | 22.7 | 23.3 | -0.7 | -2.92 |
| HAYLEYS PLC | HAYL.N0000 | 9/1/2022 | 535827 | 457 | 106 | 109.5 | 110 | 106 | 106.75 | 0.75 | 0.71 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/1/2022 | 171565 | 112 | 12.7 | 12.7 | 13 | 12.6 | 12.7 | 0 | 0 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/1/2022 | 181019 | 167 | 53.2 | 54 | 57 | 54 | 56.6 | 3.4 | 6.39 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/1/2022 | 125077 | 54 | 6.5 | 6.9 | 6.9 | 6.2 | 6.3 | -0.2 | -3.08 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/1/2022 | 13891 | 10 | 37.2 | 39.9 | 41.9 | 39.8 | 40 | 2.8 | 7.53 |
| HNB FINANCE PLC | HNBF.N0000 | 9/1/2022 | 20720 | 11 | 6 | 6.2 | 6.3 | 6.2 | 6.2 | 0.2 | 3.33 |
| HNB FINANCE PLC | HNBF.X0000 | 9/1/2022 | 700 | 2 | 5.9 | 6.1 | 6.2 | 6.1 | 6.1 | 0.2 | 3.39 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/1/2022 | 398755 | 148 | 53.8 | 55.9 | 58 | 53 | 54.8 | 1 | 1.86 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/1/2022 | 10800 | 57 | 47.8 | 49 | 50 | 47 | 47.4 | -0.4 | -0.84 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/1/2022 | 215 | 3 | 24.8 | 24.9 | 24.9 | 24.9 | 24.9 | 0.1 | 0.4 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/1/2022 | 1232326 | 281 | 21.7 | 23 | 23 | 22 | 22.4 | 0.7 | 3.23 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/1/2022 | 40015 | 95 | 28.4 | 30 | 30 | 28 | 28.6 | 0.2 | 0.7 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/1/2022 | 20 | 5 | 695.25 | 680 | 680 | 680 | 695.25 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 9/1/2022 | 263385 | 87 | 4.5 | 4.5 | 5.2 | 4.4 | 5 | 0.5 | 11.11 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/1/2022 | 9240526 | 91 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/1/2022 | 9235 | 20 | 20.2 | 22.4 | 23.2 | 22 | 22 | 1.8 | 8.91 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/1/2022 | 620673 | 186 | 12 | 12 | 12.5 | 11.9 | 12.1 | 0.1 | 0.83 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/1/2022 | 124929 | 32 | 14 | 14 | 16.5 | 14 | 15.8 | 1.8 | 12.86 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/1/2022 | 450451 | 165 | 127.75 | 129.75 | 129.75 | 128 | 128.25 | 0.5 | 0.39 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/1/2022 | 265637 | 103 | 16.5 | 16.9 | 16.9 | 16.2 | 16.7 | 0.2 | 1.21 |
| JOHN KEELLS PLC | JKL.N0000 | 9/1/2022 | 546 | 5 | 65.2 | 63.2 | 65.5 | 63.2 | 65.5 | 0.3 | 0.46 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/1/2022 | 1669413 | 810 | 36.7 | 39 | 41.5 | 37 | 39.8 | 3.1 | 8.45 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/1/2022 | 5681 | 17 | 10.7 | 11 | 11 | 10.5 | 10.5 | -0.2 | -1.87 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/1/2022 | 5 | 1 | 173.75 | 174.5 | 174.5 | 174.5 | 173.75 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/1/2022 | 235196 | 170 | 242 | 242 | 270 | 242 | 252 | 10 | 4.13 |
| KELANI CABLES PLC | KCAB.N0000 | 9/1/2022 | 36040 | 162 | 242.75 | 259.75 | 268 | 252.75 | 265.25 | 22.5 | 9.27 |
| KELANI TYRES PLC | TYRE.N0000 | 9/1/2022 | 50771 | 110 | 68.4 | 68.9 | 70 | 68 | 68.6 | 0.2 | 0.29 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/1/2022 | 836088 | 479 | 104.5 | 105 | 113.75 | 105 | 110 | 5.5 | 5.26 |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 9/1/2022 | 400 | 2 | 22.1 | 22.9 | 25 | 22.9 | 24.6 | 2.5 | 11.31 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/1/2022 | 11676424 | 1558 | 10.4 | 10.9 | 11.1 | 10 | 10.4 | 0 | 0 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9/1/2022 | 8 | 2 | 401.25 | 415.5 | 415.5 | 411.75 | 401.25 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/1/2022 | 24659 | 105 | 190.25 | 186 | 200 | 186 | 198.75 | 8.5 | 4.47 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/1/2022 | 46688 | 261 | 559 | 580 | 580 | 560 | 564.25 | 5.25 | 0.94 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/1/2022 | 410661 | 33 | 7.3 | 7.3 | 7.5 | 7.1 | 7.3 | 0 | 0 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 9/1/2022 | 108 | 1 | 220 | 220 | 220 | 220 | 220 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/1/2022 | 475094 | 196 | 19.3 | 20.5 | 21.6 | 20.1 | 20.9 | 1.6 | 8.29 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 9/1/2022 | 36 | 5 | 576.25 | 650 | 700 | 648 | 576.25 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 9/1/2022 | 266 | 3 | 117 | 120 | 122 | 120 | 120 | 3 | 2.56 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/1/2022 | 3002247 | 330 | 1.9 | 2 | 2.3 | 2 | 2.3 | 0.4 | 21.05 |
| LANKA IOC PLC | LIOC.N0000 | 9/1/2022 | 3847200 | 2502 | 179.25 | 186.5 | 195 | 186.5 | 192.5 | 13.25 | 7.39 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/1/2022 | 17424 | 63 | 155.25 | 157.75 | 163.75 | 156 | 160.25 | 5 | 3.22 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/1/2022 | 234377 | 47 | 15.1 | 15 | 16.2 | 15 | 16 | 0.9 | 5.96 |
| LANKA TILES PLC | TILE.N0000 | 9/1/2022 | 15646 | 44 | 51.3 | 52.8 | 52.8 | 51.5 | 51.9 | 0.6 | 1.17 |
| LANKA VENTURES PLC | LVEN.N0000 | 9/1/2022 | 325 | 5 | 44.9 | 45 | 45 | 45 | 45 | 0.1 | 0.22 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/1/2022 | 201388 | 151 | 60 | 61 | 63 | 58.1 | 59.4 | -0.6 | -1 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/1/2022 | 123924 | 129 | 69.7 | 72 | 74.8 | 65 | 67.5 | -2.2 | -3.16 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/1/2022 | 4492251 | 1288 | 30.6 | 31.6 | 32.6 | 28.9 | 30 | -0.6 | -1.96 |
| LAUGFS GAS PLC | LGL.N0000 | 9/1/2022 | 1505 | 13 | 18.6 | 19 | 19.2 | 18.5 | 18.7 | 0.1 | 0.54 |
| LAUGFS GAS PLC | LGL.X0000 | 9/1/2022 | 21548 | 15 | 12 | 11.8 | 11.9 | 11.6 | 11.7 | -0.3 | -2.5 |
| LAUGFS POWER PLC | LPL.X0000 | 9/1/2022 | 1700 | 3 | 7.3 | 7.3 | 7.9 | 7.3 | 7.4 | 0.1 | 1.37 |
| LAUGFS POWER PLC | LPL.N0000 | 9/1/2022 | 100 | 1 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/1/2022 | 21319 | 20 | 18.1 | 19 | 19.5 | 18 | 18.1 | 0 | 0 |
| LB FINANCE PLC | LFIN.N0000 | 9/1/2022 | 9538 | 29 | 42.8 | 42.5 | 44 | 42.5 | 43.3 | 0.5 | 1.17 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 9/1/2022 | 1 | 1 | 527 | 536.5 | 536.5 | 536.5 | 527 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/1/2022 | 5778091 | 767 | 7.3 | 7.4 | 7.8 | 7.4 | 7.5 | 0.2 | 2.74 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/1/2022 | 1194142 | 174 | 7.6 | 7.8 | 8.1 | 7.7 | 7.9 | 0.3 | 3.95 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/1/2022 | 2916 | 9 | 9.1 | 9.1 | 9.2 | 8.8 | 9.2 | 0.1 | 1.1 |
| LUMINEX PLC | LUMX.N0000 | 9/1/2022 | 41781 | 58 | 7.1 | 8 | 8.2 | 8 | 8.1 | 1 | 14.08 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/1/2022 | 46640 | 9 | 2.5 | 2.4 | 2.5 | 2.4 | 2.5 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/1/2022 | 74530 | 47 | 17.6 | 17.5 | 18.4 | 17.5 | 17.6 | 0 | 0 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/1/2022 | 508 | 6 | 43.5 | 43.6 | 43.6 | 42 | 42.2 | -1.3 | -2.99 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/1/2022 | 1998 | 16 | 16.5 | 16.4 | 16.4 | 15.5 | 15.5 | -1 | -6.06 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/1/2022 | 12040 | 26 | 72.4 | 72 | 75 | 68 | 71.3 | -1.1 | -1.52 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/1/2022 | 7103 | 9 | 44.9 | 43.8 | 46.9 | 41.3 | 44.6 | -0.3 | -0.67 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/1/2022 | 827747 | 64 | 3 | 3.1 | 3.2 | 3 | 3.1 | 0.1 | 3.33 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/1/2022 | 459073 | 248 | 65.6 | 65 | 74.9 | 65 | 71.9 | 6.3 | 9.6 |
| MELSTACORP PLC | MELS.N0000 | 9/1/2022 | 4418628 | 744 | 53.8 | 55 | 58.4 | 54.4 | 56.2 | 2.4 | 4.46 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/1/2022 | 107 | 15 | 206.5 | 205.25 | 205.25 | 186.5 | 189.25 | -17.25 | -8.35 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/1/2022 | 3733 | 17 | 3.7 | 3.9 | 4 | 3.8 | 3.8 | 0.1 | 2.7 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/1/2022 | 82729 | 28 | 4 | 4.1 | 4.1 | 3.9 | 3.9 | -0.1 | -2.5 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/1/2022 | 98689 | 13 | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 9/1/2022 | 8755 | 24 | 13.3 | 13.3 | 13.5 | 12.7 | 13.1 | -0.2 | -1.5 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/1/2022 | 4384 | 63 | 462.5 | 462.5 | 479 | 450 | 461.25 | -1.25 | -0.27 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/1/2022 | 41745 | 11 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/1/2022 | 30526 | 52 | 33.8 | 33.9 | 35.9 | 33.5 | 35.5 | 1.7 | 5.03 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/1/2022 | 2200 | 27 | 36.6 | 38 | 38 | 36.5 | 36.8 | 0.2 | 0.55 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/1/2022 | 241284 | 102 | 5.6 | 5.6 | 5.9 | 5.6 | 5.7 | 0.1 | 1.79 |
| NESTLE LANKA PLC | NEST.N0000 | 9/1/2022 | 625 | 20 | 930 | 930 | 930 | 923 | 929.25 | -0.75 | -0.08 |
| ODEL PLC | ODEL.N0000 | 9/1/2022 | 752 | 15 | 17.4 | 19 | 19.5 | 18.2 | 19.2 | 1.8 | 10.34 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9/1/2022 | 150 | 1 | 30.4 | 30 | 30 | 30 | 30 | -0.4 | -1.32 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/1/2022 | 992 | 6 | 8.1 | 8.2 | 8.2 | 7.9 | 8 | -0.1 | -1.23 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/1/2022 | 242269 | 74 | 14.9 | 15 | 15.2 | 14.9 | 15 | 0.1 | 0.67 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/1/2022 | 10707 | 52 | 80.1 | 84 | 84 | 73 | 77 | -3.1 | -3.87 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/1/2022 | 381500 | 90 | 9 | 9.1 | 9.1 | 8.7 | 8.9 | -0.1 | -1.11 |
| PANASIAN POWER PLC | PAP.N0000 | 9/1/2022 | 318098 | 44 | 3.9 | 3.9 | 3.9 | 3.8 | 3.8 | -0.1 | -2.56 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/1/2022 | 2618 | 8 | 34.6 | 34.9 | 35.8 | 34.9 | 35 | 0.4 | 1.16 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/1/2022 | 53791 | 29 | 20 | 20 | 20.5 | 20 | 20.4 | 0.4 | 2 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/1/2022 | 427212 | 67 | 6.6 | 6.6 | 6.6 | 6.4 | 6.5 | -0.1 | -1.52 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 9/1/2022 | 8667 | 14 | 4.9 | 4.9 | 5.3 | 4.8 | 5 | 0.1 | 2.04 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/1/2022 | 25420 | 31 | 13.5 | 13.6 | 13.6 | 13.2 | 13.5 | 0 | 0 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/1/2022 | 1879041 | 412 | 7.5 | 7.7 | 8.4 | 7.5 | 8.2 | 0.7 | 9.33 |
| PRINTCARE PLC | CARE.N0000 | 9/1/2022 | 405496 | 367 | 71.7 | 75 | 81 | 72 | 76 | 4.3 | 6 |
| R I L PROPERTY PLC | RIL.N0000 | 9/1/2022 | 1004682 | 152 | 7.6 | 7.8 | 8.1 | 7.4 | 8 | 0.4 | 5.26 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/1/2022 | 801 | 7 | 20.4 | 20 | 20 | 19 | 19.8 | -0.6 | -2.94 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/1/2022 | 124289 | 42 | 6.2 | 6.4 | 6.4 | 6 | 6.1 | -0.1 | -1.61 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/1/2022 | 5500 | 21 | 29.2 | 28.5 | 28.5 | 26 | 28.1 | -1.1 | -3.77 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/1/2022 | 8615 | 18 | 48.2 | 49.2 | 55 | 49.2 | 51.6 | 3.4 | 7.05 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/1/2022 | 7881381 | 563 | 7 | 7.6 | 7.9 | 7.2 | 7.4 | 0.4 | 5.71 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/1/2022 | 2504 | 26 | 373.25 | 375 | 375 | 360 | 361.5 | -11.75 | -3.15 |
| RENUKA FOODS PLC | COCO.X0000 | 9/1/2022 | 15870 | 15 | 15.1 | 16 | 16.4 | 16 | 16.3 | 1.2 | 7.95 |
| RENUKA FOODS PLC | COCO.N0000 | 9/1/2022 | 72812 | 44 | 22 | 22 | 22.9 | 22 | 22.7 | 0.7 | 3.18 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/1/2022 | 20410 | 14 | 14.6 | 14.7 | 14.7 | 14.3 | 14.4 | -0.2 | -1.37 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/1/2022 | 2976 | 7 | 11.4 | 11.6 | 12.3 | 11.5 | 12 | 0.6 | 5.26 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/1/2022 | 62215 | 33 | 77.8 | 80 | 80 | 75 | 75.1 | -2.7 | -3.47 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/1/2022 | 224792 | 62 | 14.8 | 15.8 | 16.9 | 15.5 | 16 | 1.2 | 8.11 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/1/2022 | 1099802 | 274 | 22.4 | 23 | 24.7 | 22.8 | 23.7 | 1.3 | 5.8 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/1/2022 | 541 | 24 | 816 | 820 | 834.25 | 812 | 826 | 10 | 1.23 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/1/2022 | 1224746 | 500 | 30.7 | 31.5 | 32.5 | 30.7 | 30.9 | 0.2 | 0.65 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/1/2022 | 1200 | 2 | 28 | 28 | 28 | 27 | 27 | -1 | -3.57 |
| S M B LEASING PLC | SEMB.N0000 | 9/1/2022 | 8345494 | 108 | 0.7 | 0.7 | 0.8 | 0.6 | 0.7 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 9/1/2022 | 1725187 | 54 | 0.2 | 0.2 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/1/2022 | 1923871 | 434 | 32 | 32.3 | 35.6 | 32 | 34.4 | 2.4 | 7.5 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 9/1/2022 | 50 | 3 | 240 | 248 | 250 | 248 | 240 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/1/2022 | 468810 | 23 | 22.8 | 22.7 | 23.4 | 22.5 | 23.4 | 0.6 | 2.63 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/1/2022 | 6270 | 11 | 11 | 11.2 | 11.5 | 11 | 11.3 | 0.3 | 2.73 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 9/1/2022 | 139 | 7 | 185 | 184 | 185 | 181 | 182.5 | -2.5 | -1.35 |
| SELINSING PLC | SELI.N0000 | 9/1/2022 | 1 | 1 | 557.5 | 680.25 | 680.25 | 680.25 | 557.5 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 9/1/2022 | 610 | 9 | 365.5 | 364.75 | 365 | 364.75 | 365 | -0.5 | -0.14 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/1/2022 | 8936 | 13 | 5.5 | 5.7 | 6 | 5.6 | 5.9 | 0.4 | 7.27 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/1/2022 | 34106 | 16 | 11.2 | 11.2 | 11.4 | 11 | 11 | -0.2 | -1.79 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/1/2022 | 24293 | 28 | 16.4 | 17.3 | 17.4 | 16.4 | 16.5 | 0.1 | 0.61 |
| SERENDIB LAND PLC | SLND.N0000 | 9/1/2022 | 10 | 4 | 1027.25 | 1200 | 1250 | 1200 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/1/2022 | 131653 | 50 | 16 | 16 | 16 | 15.4 | 15.9 | -0.1 | -0.63 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/1/2022 | 2926 | 12 | 28.8 | 29 | 29.5 | 29 | 29 | 0.2 | 0.69 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/1/2022 | 37750 | 17 | 13.9 | 14.3 | 14.4 | 13 | 13.4 | -0.5 | -3.6 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/1/2022 | 837999 | 148 | 7.3 | 7.6 | 8 | 7.3 | 7.6 | 0.3 | 4.11 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/1/2022 | 57987 | 45 | 9.9 | 9.8 | 10.1 | 9.8 | 10 | 0.1 | 1.01 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 9/1/2022 | 15275 | 31 | 61 | 62.4 | 68.8 | 62.4 | 64.8 | 3.8 | 6.23 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/1/2022 | 181565 | 92 | 9.6 | 9.9 | 10.2 | 9.8 | 9.9 | 0.3 | 3.13 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/1/2022 | 25197 | 11 | 10.5 | 10.5 | 10.8 | 10.5 | 10.7 | 0.2 | 1.9 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/1/2022 | 2558 | 21 | 32.9 | 34 | 35 | 33.2 | 34.1 | 1.2 | 3.65 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/1/2022 | 11728 | 8 | 2.5 | 2.6 | 2.7 | 2.6 | 2.7 | 0.2 | 8 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/1/2022 | 1509301 | 236 | 7.7 | 7.9 | 8.1 | 7.6 | 7.7 | 0 | 0 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/1/2022 | 12245 | 12 | 10.9 | 11 | 11 | 10.8 | 11 | 0.1 | 0.92 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/1/2022 | 319128 | 181 | 27.9 | 29 | 30 | 28.8 | 29.4 | 1.5 | 5.38 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/1/2022 | 243360 | 221 | 75.6 | 80 | 81 | 77.9 | 78.3 | 2.7 | 3.57 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/1/2022 | 34893 | 58 | 50.1 | 51 | 52 | 50 | 50.1 | 0 | 0 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/1/2022 | 342667 | 193 | 42.2 | 43.5 | 44 | 42.5 | 43.5 | 1.3 | 3.08 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/1/2022 | 401235 | 135 | 16.5 | 17 | 17.6 | 16.8 | 17.3 | 0.8 | 4.85 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/1/2022 | 2266 | 10 | 20.6 | 19.5 | 21 | 19.2 | 19.7 | -0.9 | -4.37 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/1/2022 | 254176 | 309 | 91.3 | 96 | 108 | 95 | 104 | 12.7 | 13.91 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/1/2022 | 607 | 9 | 73 | 71.1 | 75 | 71.1 | 72.1 | -0.9 | -1.23 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/1/2022 | 13491 | 18 | 59.6 | 60 | 60 | 58 | 58 | -1.6 | -2.68 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/1/2022 | 1280057 | 128 | 43.2 | 44 | 45.1 | 43.5 | 44.1 | 0.9 | 2.08 |
| TESS AGRO PLC | TESS.N0000 | 9/1/2022 | 351645 | 57 | 1.4 | 1.5 | 1.6 | 1.5 | 1.5 | 0.1 | 7.14 |
| TESS AGRO PLC | TESS.X0000 | 9/1/2022 | 506455 | 15 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 | -0.1 | -8.33 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/1/2022 | 2205 | 14 | 40 | 36 | 38.9 | 34.6 | 37.4 | -2.6 | -6.5 |
| THE AUTODROME PLC | AUTO.N0000 | 9/1/2022 | 20 | 2 | 95 | 99.8 | 99.9 | 99.8 | 95 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/1/2022 | 3136069 | 1264 | 17.7 | 19.5 | 22.1 | 19.4 | 21.7 | 4 | 22.6 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/1/2022 | 12281 | 13 | 18.9 | 21.4 | 21.4 | 19.2 | 19.9 | 1 | 5.29 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/1/2022 | 11640 | 15 | 8.4 | 8.9 | 8.9 | 8.4 | 8.5 | 0.1 | 1.19 |
| THE KINGSBURY PLC | SERV.N0000 | 9/1/2022 | 24074 | 33 | 9.7 | 9.6 | 10 | 9.1 | 9.7 | 0 | 0 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/1/2022 | 6161 | 22 | 59.5 | 59.6 | 60.5 | 59 | 60.2 | 0.7 | 1.18 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/1/2022 | 349 | 29 | 1485.5 | 1845 | 1845 | 1305 | 1795 | 309.5 | 20.83 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/1/2022 | 51082 | 86 | 146 | 147 | 155 | 145 | 147.5 | 1.5 | 1.03 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/1/2022 | 160704 | 81 | 31.2 | 31.5 | 32.9 | 31 | 32.4 | 1.2 | 3.85 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/1/2022 | 732089 | 240 | 23.9 | 24.3 | 27.4 | 24 | 26.9 | 3 | 12.55 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 9/1/2022 | 1581 | 5 | 45.1 | 49.8 | 50.1 | 49.8 | 50 | 4.9 | 10.86 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/1/2022 | 58575 | 194 | 123.5 | 134 | 134 | 115.5 | 119.5 | -4 | -3.24 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/1/2022 | 12244 | 26 | 26 | 26 | 26 | 25.9 | 26 | 0 | 0 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/1/2022 | 501417 | 28 | 6.6 | 6.8 | 6.8 | 6.5 | 6.6 | 0 | 0 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 9/1/2022 | 3 | 1 | 748.5 | 750 | 750 | 750 | 748.5 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/1/2022 | 117463 | 65 | 7 | 7.2 | 7.4 | 7 | 7.3 | 0.3 | 4.29 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/1/2022 | 7701 | 15 | 54 | 55 | 58.5 | 55 | 55.1 | 1.1 | 2.04 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/1/2022 | 94311 | 91 | 22.7 | 23.5 | 23.9 | 22.5 | 23.7 | 1 | 4.41 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/1/2022 | 319930 | 297 | 44.3 | 44.9 | 46.3 | 44.8 | 45.1 | 0.8 | 1.81 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/1/2022 | 84315 | 57 | 6.9 | 6.9 | 7 | 6.8 | 6.8 | -0.1 | -1.45 |
| VIDULLANKA PLC | VLL.X0000 | 9/1/2022 | 38361 | 19 | 4.6 | 4.7 | 4.7 | 4.5 | 4.5 | -0.1 | -2.17 |
| VIDULLANKA PLC | VLL.N0000 | 9/1/2022 | 277703 | 44 | 7 | 7 | 7.1 | 7 | 7 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/1/2022 | 784776 | 113 | 3 | 3.1 | 3.1 | 2.8 | 3 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/1/2022 | 143824 | 234 | 89.8 | 89.8 | 90 | 87.1 | 88.5 | -1.3 | -1.45 |
| WINDFORCE PLC | WIND.N0000 | 9/1/2022 | 147221 | 39 | 16.4 | 16.5 | 16.9 | 16.5 | 16.5 | 0.1 | 0.61 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/1/2022 | 573 | 25 | 152.25 | 156.25 | 156.5 | 148 | 155.75 | 3.5 | 2.3 |
