Colombo stock exchange daily share trading statistics Summary-20th of December 2023

December 20, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF DEC 20, 2023, 2:48:00 PM

ï»¿Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
12/20/2023	ABANS ELECTRICALS PLC	ABAN.N0000	76	5	147.25	147	151.75	147	150	2.75	1.87
12/20/2023	ACCESS ENGINEERING PLC	AEL.N0000	1959592	230	19.2	19.1	19.9	19.1	19.8	0.6	3.13
12/20/2023	ACL CABLES PLC	ACL.N0000	12203	26	69	69.3	69.8	69.2	69.5	0.5	0.72
12/20/2023	ACL PLASTICS PLC	APLA.N0000	40	14	360.5	358	360	353.25	360	-0.5	-0.14
12/20/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5829	9	5.8	5.5	5.8	5.5	5.8	0	0
12/20/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6923	23	33.1	33.5	33.5	33	33	-0.1	-0.3
12/20/2023	Agarapatana Plantations PLC	AGPL.N0000	9788649	109	7.7	7.8	8	7.6	7.9	0.2	2.6
12/20/2023	AGSTAR PLC	AGST.N0000	270975793	170	8	8.1	9.2	8	8.7	0.7	8.75
12/20/2023	AGSTAR PLC	AGST.X0000	17471014	1	6.2	12	12	12	0	0	0
12/20/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	27958	29	60.8	60.8	60.8	60.8	60.8	0	0
12/20/2023	AITKEN SPENCE PLC	SPEN.N0000	145	5	120.5	122	122	120.25	120.75	0.25	0.21
12/20/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	803	13	78.4	78.3	81.9	78.3	78.4	0	0
12/20/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	5	1	34	34	34	34	34	0	0
12/20/2023	ALUMEX PLC	ALUM.N0000	27117	14	8.3	8.3	8.5	8.3	8.3	0	0
12/20/2023	AMANA BANK PLC	ABL.N0000	239206	26	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
12/20/2023	AMANA TAKAFUL PLC	ATL.N0000	2000	2	11.2	11.9	12	11.9	12	0.8	7.14
12/20/2023	AMBEON CAPITAL PLC	TAP.N0000	107815	19	7.4	7.4	7.6	7.3	7.5	0.1	1.35
12/20/2023	AMBEON HOLDINGS PLC	GREG.N0000	2370	13	33.7	33.8	34	32	34	0.3	0.89
12/20/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	12505	4	4.2	4.2	4.2	4	4	-0.2	-4.76
12/20/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	50592	13	58	57.9	58.9	57.6	58.9	0.9	1.55
12/20/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	171	3	23.1	24.3	24.3	23	23.7	0.6	2.6
12/20/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2436	6	12.6	12.5	12.7	12.5	12.6	0	0
12/20/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	885572	160	13	13	14.5	13	14	1	7.69
12/20/2023	B P P L HOLDINGS PLC	BPPL.N0000	491	3	21.4	19.4	21.4	19.4	21.4	0	0
12/20/2023	BAIRAHA FARMS PLC	BFL.N0000	93	8	186.25	187	187	185	186	-0.25	-0.13
12/20/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2177	5	49	49	50.7	49	50.5	1.5	3.06
12/20/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	115	2	12.5	12.4	12.4	12.4	12.4	-0.1	-0.8
12/20/2023	BERUWALA RESORTS PLC	BERU.N0000	2441	9	1.2	1.1	1.2	1.1	1.2	0	0
12/20/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	138501	7	0.4	0.4	0.4	0.4	0.4	0	0
12/20/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	6002	4	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
12/20/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2284	15	36.6	38.5	39.3	38.5	39.2	2.6	7.1
12/20/2023	BROWN & COMPANY PLC	BRWN.N0000	141555	91	99.2	99	100	98.5	99.9	0.7	0.71
12/20/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1501	7	12.9	12	12.7	12	12.6	-0.3	-2.33
12/20/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5055276	425	4.7	4.7	4.8	4.6	4.6	-0.1	-2.13
12/20/2023	C I C HOLDINGS PLC	CIC.N0000	10492	17	64.9	65	65	64.8	64.8	-0.1	-0.15
12/20/2023	C I C HOLDINGS PLC	CIC.X0000	139645	90	45	45.9	45.9	43	43.9	-1.1	-2.44
12/20/2023	C M HOLDINGS PLC	COLO.N0000	38	6	81.5	78.6	81	78.6	81	-0.5	-0.61
12/20/2023	C T HOLDINGS PLC	CTHR.N0000	5	1	260.25	260	260	260	260	-0.25	-0.1
12/20/2023	C. W. MACKIE PLC	CWM.N0000	40	2	86.7	86.5	86.5	86.5	86.5	-0.2	-0.23
12/20/2023	CAPITAL ALLIANCE PLC	CALT.N0000	209128	173	55.9	55.5	56.2	54.9	54.9	-1	-1.79
12/20/2023	CARGILLS (CEYLON) PLC	CARG.N0000	265	4	345	345	345	345	345	0	0
12/20/2023	CARSON CUMBERBATCH PLC	CARS.N0000	3008	7	250.75	250	254	250	250	-0.75	-0.3
12/20/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	55563	49	103	104.25	105	104	104	1	0.97
12/20/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	20	3	88	89.6	89.8	89.6	89.6	1.6	1.82
12/20/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5	1	820.25	830	830	830	830	9.75	1.19
12/20/2023	CEYLON COLD STORES PLC	CCS.N0000	1000	13	41.6	41.4	41.5	41.2	41.5	-0.1	-0.24
12/20/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	6315	18	165	164	166	164	165.75	0.75	0.45
12/20/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1596	8	86.3	85.5	85.5	85	85.1	-1.2	-1.39
12/20/2023	CEYLON HOSPITALS PLC	CHL.N0000	134	3	125	127	127	120.25	120.25	-4.75	-3.8
12/20/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1071	4	19	19.1	19.8	19	19	0	0
12/20/2023	CEYLON INVESTMENT PLC	CINV.N0000	833	18	47.1	48.3	48.4	46.1	46.1	-1	-2.12
12/20/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	21668	16	4.2	4.2	4.3	4.1	4.2	0	0
12/20/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	234	6	946.5	964.75	964.75	960	960	13.5	1.43
12/20/2023	CHEMANEX PLC	CHMX.N0000	105	2	66.9	67	67.1	67	67.1	0.2	0.3
12/20/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	14986	34	91	91.4	91.5	91	91.2	0.2	0.22
12/20/2023	CHRISSWORLD PLC	CWL.N0000	2212	5	9.1	8.8	9	8.8	8.8	-0.3	-3.3
12/20/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	20	1	82	81.5	81.5	81.5	81.5	-0.5	-0.61
12/20/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	4501	9	200	189	190	189	189	-11	-5.5
12/20/2023	CITRUS LEISURE PLC	REEF.N0000	668	4	5.7	5.7	5.7	5.7	5.7	0	0
12/20/2023	Co-operative Insurance Company PLC	COOP.N0000	25921	11	2.5	2.5	2.5	2.4	2.5	0	0
12/20/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	365	6	48.3	49	49	46.5	48.9	0.6	1.24
12/20/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	688	3	52.7	51	52.8	51	52.8	0.1	0.19
12/20/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	364	6	18.4	17.9	18.9	17.9	18.3	-0.1	-0.54
12/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	118865	73	93.9	93.6	94	93.4	93.7	-0.2	-0.21
12/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	1485	11	78.5	79	79.9	79	79.2	0.7	0.89
12/20/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	7023	15	29.6	29.9	29.9	29.5	29.6	0	0
12/20/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10	1	108	110.25	110.25	110.25	110.25	2.25	2.08
12/20/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	14	3	21.1	20.8	20.9	20.8	20.9	-0.2	-0.95
12/20/2023	DFCC BANK PLC	DFCC.N0000	57386	35	79.1	79.9	79.9	78.5	78.5	-0.6	-0.76
12/20/2023	DIALOG AXIATA PLC	DIAL.N0000	1155119	92	8.8	8.9	8.9	8.8	8.8	0	0
12/20/2023	DIALOG FINANCE PLC	CALF.N0000	147	4	52.5	51.1	51.1	50.1	50.1	-2.4	-4.57
12/20/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	40	1	990.25	988.25	988.25	988.25	988.25	-2	-0.2
12/20/2023	DIPPED PRODUCTS PLC	DIPD.N0000	118100	89	28.4	28.5	29.1	27.9	28.2	-0.2	-0.7
12/20/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	30609	46	27.9	27.3	27.7	27.2	27.5	-0.4	-1.43
12/20/2023	DOLPHIN HOTELS PLC	STAF.N0000	100	1	33.1	34.4	34.4	34.4	34.4	1.3	3.93
12/20/2023	E - CHANNELLING PLC	ECL.N0000	21483	8	14	14.1	15.1	14.1	14.8	0.8	5.71
12/20/2023	E B CREASY & COMPANY PLC	EBCR.N0000	39324	17	22.7	22.7	22.9	22.7	22.7	0	0
12/20/2023	E M L CONSULTANTS PLC	EML.N0000	5767	17	3.4	3.4	3.5	3.3	3.4	0	0
12/20/2023	EAST WEST PROPERTIES PLC	EAST.N0000	11	1	7.4	7.2	7.2	7.2	7.2	-0.2	-2.7
12/20/2023	EASTERN MERCHANTS PLC	EMER.N0000	24573	6	6.9	6.9	6.9	6.8	6.8	-0.1	-1.45
12/20/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	27681	17	10.2	10.1	10.4	10.1	10.1	-0.1	-0.98
12/20/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	20391	42	82.6	84	84	82.1	82.1	-0.5	-0.61
12/20/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	140243	67	12.5	12.4	12.5	12.3	12.4	-0.1	-0.8
12/20/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	339859	260	138.75	139.75	141.75	138	139	0.25	0.18
12/20/2023	EXTERMINATORS PLC	EXT.N0000	2501	2	7.5	7.3	7.5	7.3	7.5	0	0
12/20/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	163572	205	28.9	30	30	28	29	0.1	0.35
12/20/2023	First Capital Treasuries PLC	FCT.N0000	125543	68	25	25.2	25.7	25	25	0	0
12/20/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	30002	27	16.1	16	16	15.6	15.6	-0.5	-3.11
12/20/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	5100	23	25	24.5	25.2	24	24	-1	-4
12/20/2023	GESTETNER OF CEYLON PLC	GEST.N0000	292	10	102.25	105	110	105	110	7.75	7.58
12/20/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2201	5	140	139.25	140	139.25	140	0	0
12/20/2023	HATTON NATIONAL BANK PLC	HNB.N0000	671941	34	163.25	164	165	163.25	163.75	0.5	0.31
12/20/2023	HATTON PLANTATIONS PLC	HPL.N0000	305	5	27.3	27	27	26.5	26.5	-0.8	-2.93
12/20/2023	HAYCARB PLC	HAYC.N0000	16021	17	62.5	62.5	64	62.4	63.9	1.4	2.24
12/20/2023	HAYLEYS FABRIC PLC	MGT.N0000	554426	41	40.3	40.5	41	40.2	40.4	0.1	0.25
12/20/2023	HAYLEYS FIBRE PLC	HEXP.N0000	6	2	51.2	53	53	51.1	51.1	-0.1	-0.2
12/20/2023	HAYLEYS LEISURE PLC	CONN.N0000	500728	92	20.3	20.2	20.8	20.1	20.1	-0.2	-0.99
12/20/2023	HAYLEYS PLC	HAYL.N0000	30454	84	71.8	71.8	73	71.8	72.4	0.6	0.84
12/20/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	17825	14	5.5	5.6	5.6	5.5	5.5	0	0
12/20/2023	HEMAS HOLDINGS PLC	HHL.N0000	174973	70	68.8	69	69	68	68.1	-0.7	-1.02
12/20/2023	HNB ASSURANCE PLC	HASU.N0000	15100	6	51.9	52.5	52.5	51.5	51.5	-0.4	-0.77
12/20/2023	HNB FINANCE PLC	HNBF.N0000	17999	12	4.9	5	5	4.9	4.9	0	0
12/20/2023	HNB FINANCE PLC	HNBF.X0000	366	4	4.9	4.9	4.9	4.8	4.8	-0.1	-2.04
12/20/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3489	7	40.5	41	41.5	41	41.5	1	2.47
12/20/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1	1	53.5	53.7	53.7	53.7	53.7	0.2	0.37
12/20/2023	hSenid Business Solutions PLC	HBS.N0000	3975	20	12	12	12	11.8	11.9	-0.1	-0.83
12/20/2023	HUNAS HOLDINGS PLC	HUNA.N0000	750	5	26.1	25.6	26	25.6	26	-0.1	-0.38
12/20/2023	HUNTER & COMPANY PLC	HUNT.N0000	2	2	611.25	616	616	616	616	4.75	0.78
12/20/2023	HVA FOODS PLC	HVA.N0000	23700	5	3.9	3.8	3.8	3.7	3.7	-0.2	-5.13
12/20/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	501954	27	0.3	0.4	0.4	0.3	0.3	0	0
12/20/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1512	8	37.5	38	38	37.5	37.5	0	0
12/20/2023	JAT HOLDINGS PLC	JAT.N0000	270118	22	14.9	15	15.4	15	15	0.1	0.67
12/20/2023	JETWING SYMPHONY PLC	JETS.N0000	12954	9	8.7	8.8	8.8	8.7	8.7	0	0
12/20/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	77390	58	189.5	189	190.75	187.5	188.5	-1	-0.53
12/20/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	8543	14	18.7	18.5	18.8	18.5	18.7	0	0
12/20/2023	JOHN KEELLS PLC	JKL.N0000	40	3	64.1	65.5	65.5	65.5	65.5	1.4	2.18
12/20/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	670	11	16.2	16.7	16.7	16.2	16.2	0	0
12/20/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	424	6	7.8	7.8	7.8	7.6	7.8	0	0
12/20/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2	2	116.75	117	117	116.5	116.5	-0.25	-0.21
12/20/2023	KELANI CABLES PLC	KCAB.N0000	6277	39	256.25	256	256	250	250	-6.25	-2.44
12/20/2023	KELANI TYRES PLC	TYRE.N0000	190	4	61.1	62	62	62	62	0.9	1.47
12/20/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	2531	17	72.7	72.8	72.8	72.6	72.8	0.1	0.14
12/20/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	38726	23	6	6.1	6.1	6	6	0	0
12/20/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	6	1	390	390	390	390	390	0	0
12/20/2023	L O L C HOLDINGS PLC	LOLC.N0000	8429	58	366	365	369.5	362.5	366	0	0
12/20/2023	L V L ENERGY FUND PLC	LVEF.N0000	307848	23	5.6	5.7	5.7	5.6	5.6	0	0
12/20/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	68840	26	16.1	16.5	16.5	16	16	-0.1	-0.62
12/20/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	592883	61	1.8	1.7	1.8	1.7	1.8	0	0
12/20/2023	LANKA IOC PLC	LIOC.N0000	22458	30	104.75	105	105	103.75	104	-0.75	-0.72
12/20/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	13217	96	225.25	226.25	226.25	222.25	223.75	-1.5	-0.67
12/20/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14838	21	10.1	10.3	10.4	10.1	10.4	0.3	2.97
12/20/2023	LANKA TILES PLC	TILE.N0000	43636	39	42.2	42.3	42.6	42.2	42.5	0.3	0.71
12/20/2023	LANKA VENTURES PLC	LVEN.N0000	25000	9	35	35	35	35	35	0	0
12/20/2023	LANKA WALLTILE PLC	LWL.N0000	48067	37	43.1	43	43.3	43	43.2	0.1	0.23
12/20/2023	LANKEM CEYLON PLC	LCEY.N0000	58021	34	61	61	63.9	60	63.9	2.9	4.75
12/20/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	409	4	18.4	18.9	19	18.3	19	0.6	3.26
12/20/2023	LAUGFS GAS PLC	LGL.N0000	5512	7	35.8	36	36	33.2	35	-0.8	-2.23
12/20/2023	LAUGFS GAS PLC	LGL.X0000	3905	9	22.3	22.1	23	22.1	23	0.7	3.14
12/20/2023	LAUGFS POWER PLC	LPL.N0000	2077	2	8.2	8.3	8.3	8.3	8.3	0.1	1.22
12/20/2023	LAUGFS POWER PLC	LPL.X0000	3000	13	7.2	6.5	7.5	6.4	7.5	0.3	4.17
12/20/2023	LAXAPANA BATTERIES PLC	LITE.N0000	3101	3	15	15	15	15	15	0	0
12/20/2023	LB FINANCE PLC	LFIN.N0000	7133	31	62.4	64.7	64.7	62	63	0.6	0.96
12/20/2023	LEE HEDGES PLC	SHAW.N0000	10000	1	72.7	74.5	74.5	74.5	74.5	1.8	2.48
12/20/2023	LION BREWERY (CEYLON) PLC	LION.N0000	220	5	944	940	940	935	940	-4	-0.42
12/20/2023	LOLC FINANCE PLC	LOFC.N0000	653807	92	4.4	4.5	4.5	4.4	4.5	0.1	2.27
12/20/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	81525	12	5.6	5.6	5.6	5.4	5.6	0	0
12/20/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1717	9	8.5	8.5	8.5	8.2	8.4	-0.1	-1.18
12/20/2023	LUMINEX PLC	LUMX.N0000	2	2	6.5	6.8	6.8	6.7	6.7	0.2	3.08
12/20/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	461	2	25	25.6	25.9	25.6	25.9	0.9	3.6
12/20/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	99	1	12.5	12.4	12.4	12.4	12.4	-0.1	-0.8
12/20/2023	MARAWILA RESORTS PLC	MARA.N0000	367370	46	2.5	2.5	2.6	2.4	2.5	0	0
12/20/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	39252	17	33.5	34.8	35	33.3	33.4	-0.1	-0.3
12/20/2023	MELSTACORP PLC	MELS.N0000	79704	65	84.8	85	85.1	84	84	-0.8	-0.94
12/20/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	40	3	161.25	169.75	169.75	165.75	165.75	4.5	2.79
12/20/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	156890	61	4.5	4.6	4.6	4.4	4.4	-0.1	-2.22
12/20/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	16	2	1	1	1	1	1	0	0
12/20/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	10	1	9.2	8.3	8.3	8.3	8.3	-0.9	-9.78
12/20/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	281	11	371	360	390	360	390	19	5.12
12/20/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	74175	144	64.8	65.5	67	63.6	64	-0.8	-1.23
12/20/2023	NATIONS TRUST BANK PLC	NTB.N0000	26607	9	102	105.25	105.25	103.75	103.75	1.75	1.72
12/20/2023	ODEL PLC	ODEL.N0000	49	5	14.1	14.1	15.2	14.1	15	0.9	6.38
12/20/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	29017	19	25	25	25	25	25	0	0
12/20/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	51562	34	15.7	15.4	15.4	15	15.1	-0.6	-3.82
12/20/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1	1	39.1	38.5	38.5	38.5	38.5	-0.6	-1.53
12/20/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	235539	80	19.2	19.1	19.4	19	19	-0.2	-1.04
12/20/2023	PANASIAN POWER PLC	PAP.N0000	1	1	3.2	3.2	3.2	3.2	3.2	0	0
12/20/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	172	3	22.6	21.9	21.9	21.8	21.8	-0.8	-3.54
12/20/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	6410	4	22.3	22.5	22.5	22.4	22.4	0.1	0.45
12/20/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	277287	26	10.6	10.5	10.6	10.5	10.5	-0.1	-0.94
12/20/2023	PGP GLASS CEYLON PLC	GLAS.N0000	3762	9	26.9	27	27.5	26.9	27.5	0.6	2.23
12/20/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	62182	50	6.5	6.5	6.6	6.4	6.5	0	0
12/20/2023	PRINTCARE PLC	CARE.N0000	5941	21	48	47.7	48.5	45	47	-1	-2.08
12/20/2023	R I L PROPERTY PLC	RIL.N0000	230028	40	5	5	5.1	5	5.1	0.1	2
12/20/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	7398	37	75.9	75.5	80	75.5	80	4.1	5.4
12/20/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	74215	16	6.3	6.2	6.2	6.1	6.1	-0.2	-3.17
12/20/2023	RENUKA AGRI FOODS PLC	RAL.N0000	89678	32	3.9	4	4	3.8	4	0.1	2.56
12/20/2023	RENUKA FOODS PLC	COCO.X0000	713	5	13.5	14.2	14.2	14.1	14.1	0.6	4.44
12/20/2023	RENUKA FOODS PLC	COCO.N0000	42193	7	17	17	17	17	17	0	0
12/20/2023	RENUKA HOLDINGS PLC	RHL.X0000	1000	1	10.4	10.8	10.8	10.8	10.8	0.4	3.85
12/20/2023	RESUS ENERGY PLC	HPWR.N0000	2760	11	14.8	14.7	14.9	14.6	14.7	-0.1	-0.68
12/20/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	67181	14	20.4	20	20.6	20	20.5	0.1	0.49
12/20/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	9	4	493.25	493.25	498	487	487	-6.25	-1.27
12/20/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	43781	63	26.2	26.2	26.9	26.1	26.5	0.3	1.15
12/20/2023	SAMPATH BANK PLC	SAMP.N0000	2926630	244	71	70.8	71.5	70.5	70.9	-0.1	-0.14
12/20/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	101	11	136.5	135	139.75	135	135	-1.5	-1.1
12/20/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	448	7	32	32	32	31.2	31.2	-0.8	-2.5
12/20/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	3000	4	12.3	12.3	12.3	12.3	12.3	0	0
12/20/2023	SERENDIB HOTELS PLC	SHOT.X0000	5	1	9	9.3	9.3	9.3	9.3	0.3	3.33
12/20/2023	SERENDIB HOTELS PLC	SHOT.N0000	480	3	12.3	12.4	12.7	12.4	12.7	0.4	3.25
12/20/2023	SEYLAN BANK PLC	SEYB.N0000	656	6	44.7	44.9	44.9	42.1	43	-1.7	-3.8
12/20/2023	SEYLAN BANK PLC	SEYB.X0000	16145	20	35.6	36	36	35.5	35.5	-0.1	-0.28
12/20/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5800	3	13.9	14	14	13.8	13.8	-0.1	-0.72
12/20/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	8654	27	8.1	8.1	8.1	7.9	8	-0.1	-1.23
12/20/2023	SIERRA CABLES PLC	SIRA.N0000	61200	23	11.7	11.8	12	11.8	12	0.3	2.56
12/20/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	100	1	50	50	50	50	50	0	0
12/20/2023	SINGER (SRI LANKA) PLC	SINS.N0000	89780	28	12.1	12	12.2	12	12	-0.1	-0.83
12/20/2023	SINGHE HOSPITALS PLC	SINH.N0000	648	4	2.3	2.2	2.3	2.2	2.2	-0.1	-4.35
12/20/2023	SMB FINANCE PLC	SEMB.X0000	8258	11	0.2	0.2	0.3	0.2	0.3	0.1	50
12/20/2023	SMB FINANCE PLC	SEMB.N0000	446002	16	0.6	0.5	0.7	0.5	0.6	0	0
12/20/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	304676	156	6.5	6.5	6.6	6.3	6.6	0.1	1.54
12/20/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	4533	7	5.6	5.6	5.6	5.6	5.6	0	0
12/20/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	43335	64	57	57.4	57.4	55.6	55.7	-1.3	-2.28
12/20/2023	SRI LANKA TELECOM PLC	SLTL.N0000	20518	47	92.8	93	94.5	93	93.3	0.5	0.54
12/20/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	12639	7	51.6	51.8	51.9	51.8	51.8	0.2	0.39
12/20/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	1500	5	16	16.1	16.6	16.1	16.1	0.1	0.63
12/20/2023	TAL LANKA HOTELS PLC	TAJ.N0000	20	2	19.2	19.9	19.9	19.9	19.9	0.7	3.65
12/20/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2865	20	113	113	113	110.5	110.5	-2.5	-2.21
12/20/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	1	53.8	53.7	53.7	53.7	53.7	-0.1	-0.19
12/20/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3350	3	42.4	42.5	42.5	42.4	42.4	0	0
12/20/2023	TEEJAY LANKA PLC	TJL.N0000	533018	20	35	35	35	34.9	35	0	0
12/20/2023	TESS AGRO PLC	TESS.N0000	30027	11	1	1.1	1.1	1	1	0	0
12/20/2023	TESS AGRO PLC	TESS.X0000	6147	1	0.7	0.7	0.7	0.7	0.7	0	0
12/20/2023	THE AUTODROME PLC	AUTO.N0000	100	3	100	105.5	105.5	105.5	105.5	5.5	5.5
12/20/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	8538	6	30	30.2	30.2	30	30	0	0
12/20/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	100	1	18	18	18	18	18	0	0
12/20/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3	1	8.4	8.4	8.4	8.4	8.4	0	0
12/20/2023	THE KINGSBURY PLC	SERV.N0000	486	7	11.1	11.1	11.2	10.9	11	-0.1	-0.9
12/20/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	19	4	124.25	124.75	124.75	124.75	124.75	0.5	0.4
12/20/2023	THREE ACRE FARMS PLC	TAFL.N0000	2113	10	237	234	243	234	243	6	2.53
12/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	269837	63	34.5	35	36	34.6	35	0.5	1.45
12/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	1879	7	46	47	47.3	45.4	45.4	-0.6	-1.3
12/20/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	162	3	39.2	39.3	40	39.2	40	0.8	2.04
12/20/2023	UB FINANCE PLC	UBF.N0000	164588	17	0.7	0.7	0.7	0.6	0.7	0	0
12/20/2023	UNION ASSURANCE PLC	UAL.N0000	100	1	37.5	38	38	38	38	0.5	1.33
12/20/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	36810	30	9.9	10	10	9.8	9.8	-0.1	-1.01
12/20/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	260	4	655	653	653	650	650	-5	-0.76
12/20/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10	2	32.3	33.5	33.5	33.4	33.4	1.1	3.41
12/20/2023	VALLIBEL ONE PLC	VONE.N0000	32638	33	38.2	38.5	38.5	37.7	37.7	-0.5	-1.31
12/20/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	64591	19	7.1	7.1	7.1	7	7	-0.1	-1.41
12/20/2023	VIDULLANKA PLC	VLL.X0000	3200	4	5	4.9	5	4.9	4.9	-0.1	-2
12/20/2023	VIDULLANKA PLC	VLL.N0000	4090	9	6.4	6.4	6.4	6.4	6.4	0	0
12/20/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	10004	3	2.4	2.5	2.5	2.4	2.4	0	0
12/20/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	16137	42	70.8	70.9	71.9	70.7	71.7	0.9	1.27
12/20/2023	WINDFORCE PLC	WIND.N0000	3032	15	19.2	19.1	19.2	19	19.1	-0.1	-0.52

admin

administrator

Leave a Reply Cancel reply

TOP