MARKET STATISTICS AS OF NOV 20, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
11/20/2023 | ABANS ELECTRICALS PLC | ABAN.N0000 | 101 | 5 | 153 | 153 | 154 | 153 | 153.75 | 0.75 | 0.49 |
11/20/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 33241 | 24 | 17.9 | 17.9 | 17.9 | 17.7 | 17.8 | -0.1 | -0.56 |
11/20/2023 | ACL CABLES PLC | ACL.N0000 | 58752 | 81 | 71.5 | 71.5 | 72.4 | 70 | 70.1 | -1.4 | -1.96 |
11/20/2023 | ACL PLASTICS PLC | APLA.N0000 | 44 | 2 | 369 | 365 | 365 | 364 | 369 | 0 | 0 |
11/20/2023 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9891 | 3 | 5.7 | 5.7 | 5.9 | 5.7 | 5.7 | 0 | 0 |
11/20/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 31736 | 21 | 28.4 | 29 | 29 | 28.2 | 28.5 | 0.1 | 0.35 |
11/20/2023 | Agarapatana Plantations PLC | AGPL.N0000 | 338316 | 59 | 7.9 | 8 | 8 | 7.8 | 7.8 | -0.1 | -1.27 |
11/20/2023 | AGSTAR PLC | AGST.N0000 | 580474 | 145 | 8.7 | 8.6 | 8.8 | 8.4 | 8.5 | -0.2 | -2.3 |
11/20/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 482 | 11 | 64 | 64.4 | 64.4 | 64 | 64.2 | 0.2 | 0.31 |
11/20/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 11695 | 29 | 118.25 | 119.5 | 119.5 | 117 | 117 | -1.25 | -1.06 |
11/20/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 1104 | 12 | 76.3 | 78 | 80 | 76 | 76.1 | -0.2 | -0.26 |
11/20/2023 | ALPHA FIRE SERVICES PLC | AFS.N0000 | 173 | 1 | 35.9 | 36 | 36 | 36 | 36 | 0.1 | 0.28 |
11/20/2023 | ALUMEX PLC | ALUM.N0000 | 1201607 | 42 | 8.8 | 9 | 9 | 8.7 | 8.8 | 0 | 0 |
11/20/2023 | AMANA BANK PLC | ABL.N0000 | 19602 | 14 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 |
11/20/2023 | AMANA TAKAFUL PLC | ATL.N0000 | 700 | 3 | 11.2 | 11.3 | 12 | 11.3 | 12 | 0.8 | 7.14 |
11/20/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 18269 | 10 | 7.5 | 7.7 | 7.7 | 7.5 | 7.6 | 0.1 | 1.33 |
11/20/2023 | ASIA CAPITAL PLC | ACAP.N0000 | 100 | 1 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 | 0 |
11/20/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 185585 | 19 | 4.2 | 4.2 | 4.3 | 4.2 | 4.2 | 0 | 0 |
11/20/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 13210 | 21 | 57.6 | 57.6 | 58.4 | 57 | 58.2 | 0.6 | 1.04 |
11/20/2023 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 1 | 1 | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 | 0 |
11/20/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 63200 | 1 | 20 | 20 | 20 | 20 | 20 | 0 | 0 |
11/20/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 12344 | 26 | 182.25 | 182 | 182 | 179 | 179.75 | -2.5 | -1.37 |
11/20/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 1600 | 2 | 55 | 55 | 55 | 55 | 55 | 0 | 0 |
11/20/2023 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 7697 | 12 | 12 | 12.3 | 12.4 | 11.5 | 11.5 | -0.5 | -4.17 |
11/20/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 911 | 10 | 1.3 | 1.4 | 1.4 | 1.3 | 1.3 | 0 | 0 |
11/20/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 56060 | 10 | 0.3 | 0.4 | 0.4 | 0.4 | 0.4 | 0.1 | 33.33 |
11/20/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 28049 | 9 | 0.2 | 0.2 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
11/20/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 2179 | 7 | 48.6 | 50 | 50 | 48.3 | 48.8 | 0.2 | 0.41 |
11/20/2023 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 1342 | 3 | 37.9 | 38 | 38 | 37.9 | 37.9 | 0 | 0 |
11/20/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 10164 | 71 | 105 | 107.5 | 107.5 | 103 | 103 | -2 | -1.9 |
11/20/2023 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 302 | 3 | 13.3 | 13.5 | 13.5 | 13.4 | 13.4 | 0.1 | 0.75 |
11/20/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 5322909 | 362 | 4.9 | 5 | 5 | 4.8 | 4.9 | 0 | 0 |
11/20/2023 | BUKIT DARAH PLC | BUKI.N0000 | 20 | 2 | 399 | 400 | 400 | 400 | 399 | 0 | 0 |
11/20/2023 | C I C HOLDINGS PLC | CIC.N0000 | 75 | 2 | 67.1 | 68 | 68 | 68 | 67.1 | 0 | 0 |
11/20/2023 | C I C HOLDINGS PLC | CIC.X0000 | 87611 | 47 | 49.7 | 49.7 | 49.9 | 48 | 48.1 | -1.6 | -3.22 |
11/20/2023 | C M HOLDINGS PLC | COLO.N0000 | 8414 | 19 | 80 | 80 | 83.7 | 80 | 80 | 0 | 0 |
11/20/2023 | C T HOLDINGS PLC | CTHR.N0000 | 5 | 2 | 265 | 265 | 265 | 265 | 265 | 0 | 0 |
11/20/2023 | C. W. MACKIE PLC | CWM.N0000 | 4115 | 25 | 85.4 | 85.5 | 85.5 | 85 | 85.4 | 0 | 0 |
11/20/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 318386 | 436 | 63.9 | 64.9 | 64.9 | 61.2 | 61.4 | -2.5 | -3.91 |
11/20/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 4700 | 17 | 379.25 | 365.5 | 365.5 | 360 | 360.25 | -19 | -5.01 |
11/20/2023 | CARSON CUMBERBATCH PLC | CARS.N0000 | 37807 | 8 | 250 | 255 | 255 | 250.25 | 252 | 2 | 0.8 |
11/20/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 2570 | 26 | 106.5 | 106.25 | 108 | 105 | 105.25 | -1.25 | -1.17 |
11/20/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 17504 | 21 | 91 | 91.5 | 91.5 | 90.5 | 91.5 | 0.5 | 0.55 |
11/20/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 19737 | 42 | 41 | 41 | 41.8 | 40.5 | 41 | 0 | 0 |
11/20/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 39697 | 64 | 170.5 | 170.5 | 173.75 | 168.5 | 169 | -1.5 | -0.88 |
11/20/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 2 | 1 | 93 | 92.8 | 92.8 | 92.8 | 93 | 0 | 0 |
11/20/2023 | CEYLON HOSPITALS PLC | CHL.X0000 | 257 | 7 | 105 | 114.75 | 114.75 | 114.25 | 114.25 | 9.25 | 8.81 |
11/20/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 51422 | 12 | 19.1 | 19.1 | 20 | 19 | 19 | -0.1 | -0.52 |
11/20/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 210 | 4 | 48 | 48 | 48.1 | 48 | 48.1 | 0.1 | 0.21 |
11/20/2023 | CEYLON PRINTERS PLC | CPRT.N0000 | 101 | 4 | 85 | 87 | 88.9 | 87 | 87 | 2 | 2.35 |
11/20/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 5106 | 5 | 4.5 | 4.5 | 4.5 | 4.4 | 4.4 | -0.1 | -2.22 |
11/20/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 4671 | 45 | 984 | 975 | 975 | 968 | 970 | -14 | -1.42 |
11/20/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 522210 | 129 | 88 | 88 | 88.4 | 86 | 86.1 | -1.9 | -2.16 |
11/20/2023 | CHRISSWORLD PLC | CWL.N0000 | 1350 | 4 | 9.2 | 9.5 | 9.5 | 9.5 | 9.5 | 0.3 | 3.26 |
11/20/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 104 | 2 | 84.1 | 83.5 | 83.5 | 83.5 | 83.5 | -0.6 | -0.71 |
11/20/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 410 | 10 | 204.5 | 191.5 | 196.5 | 191.5 | 191.75 | -12.75 | -6.23 |
11/20/2023 | CITRUS LEISURE PLC | REEF.N0000 | 1514 | 4 | 5.9 | 6 | 6 | 5.9 | 5.9 | 0 | 0 |
11/20/2023 | Co-operative Insurance Company PLC | COOP.N0000 | 86195 | 13 | 2.6 | 2.7 | 2.7 | 2.6 | 2.7 | 0.1 | 3.85 |
11/20/2023 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1109 | 3 | 48 | 51 | 51 | 51 | 51 | 3 | 6.25 |
11/20/2023 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 2599 | 14 | 57.9 | 58.3 | 58.4 | 56 | 56 | -1.9 | -3.28 |
11/20/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 142711 | 100 | 84.5 | 85 | 85 | 82.9 | 83 | -1.5 | -1.78 |
11/20/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 6008 | 31 | 73 | 72.3 | 73.5 | 72.1 | 72.3 | -0.7 | -0.96 |
11/20/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 18561 | 15 | 31.1 | 31 | 31 | 30.7 | 31 | -0.1 | -0.32 |
11/20/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 3 | 1 | 110.25 | 118 | 118 | 118 | 110.25 | 0 | 0 |
11/20/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 2550 | 7 | 21.6 | 21.6 | 21.6 | 21.5 | 21.6 | 0 | 0 |
11/20/2023 | DFCC BANK PLC | DFCC.N0000 | 7343 | 35 | 78.7 | 80 | 80 | 78.5 | 78.6 | -0.1 | -0.13 |
11/20/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 12353 | 25 | 9 | 9.2 | 9.3 | 9.1 | 9.1 | 0.1 | 1.11 |
11/20/2023 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 158 | 8 | 552 | 552 | 579 | 530 | 533.75 | -18.25 | -3.31 |
11/20/2023 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 4 | 2 | 1000 | 1000 | 1000 | 1000 | 1000 | 0 | 0 |
11/20/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 59398 | 60 | 28 | 28 | 28.8 | 27.8 | 28 | 0 | 0 |
11/20/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 67189 | 67 | 27 | 26.5 | 27.1 | 26.5 | 27 | 0 | 0 |
11/20/2023 | DOLPHIN HOTELS PLC | STAF.N0000 | 8147 | 11 | 33.3 | 33.3 | 33.5 | 33 | 33.4 | 0.1 | 0.3 |
11/20/2023 | E - CHANNELLING PLC | ECL.N0000 | 22214 | 28 | 16 | 16.1 | 16.1 | 15.4 | 15.6 | -0.4 | -2.5 |
11/20/2023 | E B CREASY & COMPANY PLC | EBCR.N0000 | 41 | 3 | 22.9 | 23.4 | 23.5 | 22.7 | 22.9 | 0 | 0 |
11/20/2023 | E M L CONSULTANTS PLC | EML.N0000 | 11964 | 13 | 3.4 | 3.5 | 3.5 | 3.3 | 3.3 | -0.1 | -2.94 |
11/20/2023 | EAST WEST PROPERTIES PLC | EAST.N0000 | 572743 | 49 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 |
11/20/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 8444 | 11 | 7.6 | 7.3 | 7.5 | 7 | 7.5 | -0.1 | -1.32 |
11/20/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 196677 | 39 | 10.1 | 10.1 | 10.4 | 10 | 10.1 | 0 | 0 |
11/20/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 154 | 3 | 85 | 86.5 | 86.5 | 85 | 85 | 0 | 0 |
11/20/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 108760 | 70 | 13.1 | 13.2 | 13.2 | 12.8 | 12.8 | -0.3 | -2.29 |
11/20/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 179990 | 96 | 130.5 | 132 | 132 | 130 | 130.25 | -0.25 | -0.19 |
11/20/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 80563 | 189 | 33.2 | 33.5 | 33.9 | 32.5 | 32.6 | -0.6 | -1.81 |
11/20/2023 | First Capital Treasuries PLC | FCT.N0000 | 170547 | 201 | 27.9 | 28.3 | 28.3 | 27 | 27 | -0.9 | -3.23 |
11/20/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 94933 | 44 | 16.2 | 16.2 | 16.6 | 16 | 16.5 | 0.3 | 1.85 |
11/20/2023 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 1560 | 9 | 28.2 | 29.4 | 29.4 | 28.3 | 28.3 | 0.1 | 0.35 |
11/20/2023 | GESTETNER OF CEYLON PLC | GEST.N0000 | 548 | 31 | 99.5 | 101.25 | 103.75 | 93.2 | 103 | 3.5 | 3.52 |
11/20/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 390 | 3 | 31.5 | 32 | 32 | 32 | 32 | 0.5 | 1.59 |
11/20/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 3766 | 28 | 167.75 | 168 | 168 | 167 | 167.75 | 0 | 0 |
11/20/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 240 | 11 | 138.5 | 141.5 | 141.5 | 138 | 138.5 | 0 | 0 |
11/20/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 100 | 2 | 26.3 | 27 | 27 | 27 | 27 | 0.7 | 2.66 |
11/20/2023 | HAYCARB PLC | HAYC.N0000 | 14865 | 32 | 64 | 64 | 64 | 63.5 | 63.5 | -0.5 | -0.78 |
11/20/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 324325 | 85 | 42.3 | 42.1 | 42.1 | 40.9 | 41.2 | -1.1 | -2.6 |
11/20/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 70 | 3 | 52.9 | 52.9 | 54.5 | 52.9 | 52.9 | 0 | 0 |
11/20/2023 | HAYLEYS LEISURE PLC | CONN.N0000 | 3153 | 48 | 21 | 21.8 | 22.6 | 20.5 | 21.1 | 0.1 | 0.48 |
11/20/2023 | HAYLEYS PLC | HAYL.N0000 | 46163 | 118 | 76 | 76 | 76.9 | 75.4 | 75.7 | -0.3 | -0.39 |
11/20/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 111533 | 39 | 5.8 | 5.7 | 5.8 | 5.7 | 5.7 | -0.1 | -1.72 |
11/20/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 93131 | 27 | 70 | 70.1 | 71.9 | 70 | 70 | 0 | 0 |
11/20/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 3000 | 1 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0 |
11/20/2023 | HNB ASSURANCE PLC | HASU.N0000 | 2001 | 13 | 53 | 51.5 | 51.5 | 50.3 | 50.3 | -2.7 | -5.09 |
11/20/2023 | HNB FINANCE PLC | HNBF.N0000 | 37640 | 18 | 5.2 | 5.3 | 5.3 | 5 | 5 | -0.2 | -3.85 |
11/20/2023 | HNB FINANCE PLC | HNBF.X0000 | 225 | 3 | 5.1 | 5.1 | 5.1 | 4.9 | 4.9 | -0.2 | -3.92 |
11/20/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 500 | 5 | 41 | 42.3 | 43.5 | 42.3 | 42.8 | 1.8 | 4.39 |
11/20/2023 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 21404 | 41 | 47 | 47.6 | 48 | 46 | 47.6 | 0.6 | 1.28 |
11/20/2023 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 2634 | 13 | 32.5 | 32.2 | 34 | 31 | 32.1 | -0.4 | -1.23 |
11/20/2023 | hSenid Business Solutions PLC | HBS.N0000 | 25722 | 24 | 12.5 | 12.5 | 12.5 | 12.2 | 12.3 | -0.2 | -1.6 |
11/20/2023 | HUNAS HOLDINGS PLC | HUNA.N0000 | 9261 | 16 | 25.7 | 27.6 | 27.9 | 26 | 27.5 | 1.8 | 7 |
11/20/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 156508 | 8 | 0.3 | 0.2 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
11/20/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 43204 | 51 | 41.7 | 41.1 | 41.1 | 40 | 40 | -1.7 | -4.08 |
11/20/2023 | JAT HOLDINGS PLC | JAT.N0000 | 93653 | 59 | 15.7 | 15.1 | 15.5 | 15 | 15.4 | -0.3 | -1.91 |
11/20/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 43288 | 25 | 8.6 | 8.7 | 8.7 | 8.4 | 8.4 | -0.2 | -2.33 |
11/20/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 100498 | 93 | 189.5 | 190 | 192.25 | 189 | 189.75 | 0.25 | 0.13 |
11/20/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 26412 | 44 | 19 | 19.1 | 19.3 | 18.8 | 18.9 | -0.1 | -0.53 |
11/20/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 4389 | 21 | 16.9 | 16.8 | 17 | 16.1 | 16.5 | -0.4 | -2.37 |
11/20/2023 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 6773 | 10 | 7.5 | 7.7 | 7.7 | 7.3 | 7.3 | -0.2 | -2.67 |
11/20/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 1330 | 6 | 117 | 119.75 | 120 | 119.75 | 120 | 3 | 2.56 |
11/20/2023 | KELANI CABLES PLC | KCAB.N0000 | 2635 | 11 | 254.25 | 257.5 | 257.5 | 255 | 255.25 | 1 | 0.39 |
11/20/2023 | KELANI TYRES PLC | TYRE.N0000 | 2951 | 11 | 62.9 | 63.1 | 63.5 | 62.9 | 63.5 | 0.6 | 0.95 |
11/20/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 4875 | 40 | 74.2 | 74 | 75 | 73 | 75 | 0.8 | 1.08 |
11/20/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 602882 | 108 | 6 | 6.1 | 6.1 | 5.8 | 5.8 | -0.2 | -3.33 |
11/20/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 13932 | 61 | 377.5 | 379.25 | 380 | 369.75 | 370 | -7.5 | -1.99 |
11/20/2023 | L V L ENERGY FUND PLC | LVEF.N0000 | 121397 | 10 | 5.9 | 5.8 | 5.8 | 5.7 | 5.7 | -0.2 | -3.39 |
11/20/2023 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 1 | 1 | 166 | 166 | 166 | 166 | 166 | 0 | 0 |
11/20/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 21069 | 23 | 17.2 | 17.2 | 18 | 17.2 | 17.7 | 0.5 | 2.91 |
11/20/2023 | LANKA CERAMIC PLC | CERA.N0000 | 9 | 1 | 98 | 104 | 104 | 104 | 98 | 0 | 0 |
11/20/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 24918 | 23 | 2 | 2 | 2 | 1.9 | 1.9 | -0.1 | -5 |
11/20/2023 | LANKA IOC PLC | LIOC.N0000 | 89758 | 79 | 103 | 103 | 106 | 103 | 103.5 | 0.5 | 0.49 |
11/20/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 297312 | 885 | 218.75 | 225 | 248.25 | 225 | 239.75 | 21 | 9.6 |
11/20/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 24150 | 14 | 11 | 11 | 11.3 | 10.9 | 10.9 | -0.1 | -0.91 |
11/20/2023 | LANKA TILES PLC | TILE.N0000 | 21629 | 27 | 44 | 44.2 | 44.5 | 43.9 | 44 | 0 | 0 |
11/20/2023 | LANKA VENTURES PLC | LVEN.N0000 | 20 | 2 | 35 | 33 | 33 | 31 | 35 | 0 | 0 |
11/20/2023 | LANKA WALLTILE PLC | LWL.N0000 | 143087 | 138 | 45.1 | 45.1 | 46.8 | 43.9 | 44.1 | -1 | -2.22 |
11/20/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 186 | 7 | 62.5 | 62.1 | 63 | 61.1 | 62.6 | 0.1 | 0.16 |
11/20/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 263945 | 20 | 19.8 | 20 | 20 | 19.7 | 19.9 | 0.1 | 0.51 |
11/20/2023 | LAUGFS GAS PLC | LGL.X0000 | 5 | 1 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0 | 0 |
11/20/2023 | LAUGFS GAS PLC | LGL.N0000 | 5 | 2 | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0 | 0 |
11/20/2023 | LAUGFS POWER PLC | LPL.X0000 | 3692 | 12 | 7.5 | 7 | 7 | 6.9 | 6.9 | -0.6 | -8 |
11/20/2023 | LAUGFS POWER PLC | LPL.N0000 | 1103 | 2 | 7.9 | 7.9 | 8 | 7.9 | 7.9 | 0 | 0 |
11/20/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 30 | 2 | 14.1 | 14.2 | 14.2 | 14.2 | 14.1 | 0 | 0 |
11/20/2023 | LB FINANCE PLC | LFIN.N0000 | 5876 | 51 | 62.5 | 62.3 | 62.3 | 60.5 | 60.8 | -1.7 | -2.72 |
11/20/2023 | LION BREWERY (CEYLON) PLC | LION.N0000 | 627396 | 21 | 940 | 939.75 | 939.75 | 870 | 898 | -42 | -4.47 |
11/20/2023 | LOLC FINANCE PLC | LOFC.N0000 | 596887 | 78 | 4.7 | 4.7 | 4.7 | 4.6 | 4.7 | 0 | 0 |
11/20/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 26505 | 8 | 5.9 | 6.1 | 6.1 | 5.9 | 6.1 | 0.2 | 3.39 |
11/20/2023 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 1048 | 6 | 8.5 | 8.6 | 8.7 | 8.6 | 8.6 | 0.1 | 1.18 |
11/20/2023 | LUMINEX PLC | LUMX.N0000 | 1 | 1 | 6.7 | 7 | 7 | 7 | 6.7 | 0 | 0 |
11/20/2023 | MACKWOODS ENERGY PLC | MEL.N0000 | 21375 | 6 | 1.9 | 1.9 | 1.9 | 1.8 | 1.9 | 0 | 0 |
11/20/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 1000 | 1 | 10.2 | 10.7 | 10.7 | 10.7 | 10.7 | 0.5 | 4.9 |
11/20/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 4084 | 18 | 26.1 | 26.1 | 26.5 | 22.9 | 24.6 | -1.5 | -5.75 |
11/20/2023 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 139 | 1 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 | 0 |
11/20/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 18989 | 16 | 2.7 | 2.7 | 2.8 | 2.7 | 2.7 | 0 | 0 |
11/20/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 12255 | 10 | 33 | 33 | 33 | 31.5 | 32.5 | -0.5 | -1.52 |
11/20/2023 | MELSTACORP PLC | MELS.N0000 | 170728 | 70 | 78.7 | 80 | 80 | 77.5 | 78 | -0.7 | -0.89 |
11/20/2023 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 44 | 8 | 170 | 153 | 160.5 | 153 | 170 | 0 | 0 |
11/20/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 14118 | 13 | 5.1 | 5 | 5 | 4.9 | 5 | -0.1 | -1.96 |
11/20/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 3 | 2 | 3.3 | 3.2 | 3.2 | 3.2 | 3.3 | 0 | 0 |
11/20/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 28375 | 5 | 1 | 1.1 | 1.1 | 1 | 1 | 0 | 0 |
11/20/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 518 | 7 | 8.8 | 8.8 | 8.8 | 8.3 | 8.7 | -0.1 | -1.14 |
11/20/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 1207 | 18 | 345 | 358.75 | 365 | 358.75 | 359.5 | 14.5 | 4.2 |
11/20/2023 | NATION LANKA FINANCE PLC | CSF.N0000 | 501 | 2 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 |
11/20/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 141011 | 54 | 66.6 | 66 | 67.5 | 65.6 | 66.9 | 0.3 | 0.45 |
11/20/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 63539 | 27 | 100 | 100 | 103.75 | 100 | 102 | 2 | 2 |
11/20/2023 | NATIONS TRUST BANK PLC | NTB.X0000 | 68 | 7 | 102.5 | 101.5 | 101.5 | 98.1 | 102.5 | 0 | 0 |
11/20/2023 | ODEL PLC | ODEL.N0000 | 978 | 3 | 14.2 | 14.3 | 14.3 | 14.3 | 14.3 | 0.1 | 0.7 |
11/20/2023 | ORIENT FINANCE PLC | BFN.N0000 | 43807 | 18 | 8.3 | 8.2 | 8.3 | 8 | 8 | -0.3 | -3.61 |
11/20/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9234 | 9 | 15.5 | 15.5 | 15.5 | 15.2 | 15.4 | -0.1 | -0.65 |
11/20/2023 | PALM GARDEN HOTELS PLC | PALM.N0000 | 100 | 2 | 40 | 39.7 | 39.7 | 39 | 39 | -1 | -2.5 |
11/20/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 174759 | 65 | 17.6 | 18 | 18 | 17.5 | 17.7 | 0.1 | 0.57 |
11/20/2023 | PANASIAN POWER PLC | PAP.N0000 | 9023 | 6 | 3.3 | 3.2 | 3.3 | 3.2 | 3.3 | 0 | 0 |
11/20/2023 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1666 | 17 | 22.9 | 22.2 | 22.8 | 22 | 22.1 | -0.8 | -3.49 |
11/20/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 20456 | 59 | 23.5 | 23.5 | 23.7 | 23 | 23 | -0.5 | -2.13 |
11/20/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 50849 | 26 | 10.4 | 10.7 | 10.7 | 10.3 | 10.3 | -0.1 | -0.96 |
11/20/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 924 | 10 | 24.7 | 25.5 | 25.5 | 25 | 25 | 0.3 | 1.21 |
11/20/2023 | PMF FINANCE PLC | PMB.N0000 | 280 | 6 | 4 | 4.2 | 4.3 | 4.2 | 4.2 | 0.2 | 5 |
11/20/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 672540 | 198 | 7 | 7.1 | 7.4 | 6.9 | 6.9 | -0.1 | -1.43 |
11/20/2023 | PRINTCARE PLC | CARE.N0000 | 389 | 6 | 48.7 | 48.9 | 48.9 | 48.9 | 48.9 | 0.2 | 0.41 |
11/20/2023 | R I L PROPERTY PLC | RIL.N0000 | 88849 | 44 | 5.4 | 5.4 | 5.4 | 5.1 | 5.2 | -0.2 | -3.7 |
11/20/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 1575 | 20 | 76 | 79.7 | 79.7 | 72.6 | 74 | -2 | -2.63 |
11/20/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 53540 | 22 | 6.5 | 6.5 | 6.6 | 6.3 | 6.3 | -0.2 | -3.08 |
11/20/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 166609 | 25 | 4 | 4 | 4 | 3.9 | 4 | 0 | 0 |
11/20/2023 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 500 | 5 | 350 | 352 | 352 | 352 | 352 | 2 | 0.57 |
11/20/2023 | RENUKA FOODS PLC | COCO.N0000 | 7545 | 20 | 17.4 | 17.1 | 17.3 | 16.9 | 17 | -0.4 | -2.3 |
11/20/2023 | RENUKA HOLDINGS PLC | RHL.X0000 | 1 | 1 | 11.1 | 11 | 11 | 11 | 11.1 | 0 | 0 |
11/20/2023 | RENUKA HOTELS PLC | RCH.N0000 | 542 | 5 | 80 | 80.1 | 80.1 | 80 | 80.1 | 0.1 | 0.13 |
11/20/2023 | RESUS ENERGY PLC | HPWR.N0000 | 951 | 29 | 14.2 | 14.9 | 14.9 | 14.2 | 14.7 | 0.5 | 3.52 |
11/20/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 241288 | 27 | 19.8 | 20 | 20 | 19.5 | 19.5 | -0.3 | -1.52 |
11/20/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 315 | 14 | 507 | 507 | 507 | 500.75 | 502 | -5 | -0.99 |
11/20/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 166763 | 119 | 27.7 | 27.6 | 27.7 | 27.1 | 27.3 | -0.4 | -1.44 |
11/20/2023 | SAMPATH BANK PLC | SAMP.N0000 | 236980 | 161 | 67 | 68 | 68.5 | 66.5 | 66.6 | -0.4 | -0.6 |
11/20/2023 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 69 | 2 | 144.75 | 144.25 | 144.25 | 144.25 | 144.75 | 0 | 0 |
11/20/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 5690 | 20 | 32 | 32 | 32.9 | 30 | 30.6 | -1.4 | -4.38 |
11/20/2023 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 2801 | 7 | 11.8 | 12.1 | 12.5 | 11.6 | 11.7 | -0.1 | -0.85 |
11/20/2023 | SATHOSA MOTORS PLC | SMOT.N0000 | 10 | 2 | 190 | 181.75 | 181.75 | 181.75 | 190 | 0 | 0 |
11/20/2023 | SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 11 | 2 | 479 | 422.5 | 422.5 | 422.5 | 479 | 0 | 0 |
11/20/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 115 | 2 | 9 | 9.2 | 9.2 | 9 | 9.2 | 0.2 | 2.22 |
11/20/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 81669 | 27 | 12.5 | 12.9 | 12.9 | 12.4 | 12.5 | 0 | 0 |
11/20/2023 | SEYLAN BANK PLC | SEYB.X0000 | 54990 | 64 | 33.7 | 34.3 | 35 | 33.2 | 33.5 | -0.2 | -0.59 |
11/20/2023 | SEYLAN BANK PLC | SEYB.N0000 | 18871 | 33 | 45.2 | 48 | 48 | 44.5 | 44.5 | -0.7 | -1.55 |
11/20/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 3200 | 6 | 13.6 | 13.6 | 13.6 | 13.5 | 13.6 | 0 | 0 |
11/20/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 20884 | 10 | 9.5 | 9.5 | 9.5 | 9.2 | 9.5 | 0 | 0 |
11/20/2023 | SIERRA CABLES PLC | SIRA.N0000 | 64220 | 13 | 11.5 | 11.3 | 11.4 | 11.1 | 11.3 | -0.2 | -1.74 |
11/20/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 1540 | 6 | 14 | 14.2 | 14.2 | 13.8 | 13.8 | -0.2 | -1.43 |
11/20/2023 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 13794 | 4 | 13.6 | 13 | 13 | 12.9 | 13 | -0.6 | -4.41 |
11/20/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 11502 | 5 | 2.4 | 2.3 | 2.4 | 2.2 | 2.3 | -0.1 | -4.17 |
11/20/2023 | SMB FINANCE PLC | SEMB.X0000 | 2775997 | 13 | 0.3 | 0.2 | 0.3 | 0.2 | 0.3 | 0 | 0 |
11/20/2023 | SMB FINANCE PLC | SEMB.N0000 | 332728 | 22 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
11/20/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 818145 | 225 | 8.9 | 9 | 9.4 | 8.9 | 9 | 0.1 | 1.12 |
11/20/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 7880 | 3 | 6.5 | 6.6 | 6.6 | 6.6 | 6.6 | 0.1 | 1.54 |
11/20/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 209680 | 202 | 61.3 | 62 | 66.3 | 61.9 | 63 | 1.7 | 2.77 |
11/20/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 115309 | 127 | 100.75 | 101.5 | 102.25 | 99 | 100.75 | 0 | 0 |
11/20/2023 | STANDARD CAPITAL PLC | SING.N0000 | 1130 | 8 | 38.3 | 39.5 | 39.5 | 39.4 | 39.4 | 1.1 | 2.87 |
11/20/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 201163 | 63 | 48 | 49 | 49.6 | 48 | 48.4 | 0.4 | 0.83 |
11/20/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 41535 | 32 | 16 | 16.2 | 16.2 | 15.6 | 15.7 | -0.3 | -1.88 |
11/20/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 147 | 9 | 111.25 | 113.75 | 114 | 111.5 | 113.75 | 2.5 | 2.25 |
11/20/2023 | TEEJAY LANKA PLC | TJL.N0000 | 696801 | 50 | 34.7 | 34.7 | 35 | 34.6 | 34.6 | -0.1 | -0.29 |
11/20/2023 | TESS AGRO PLC | TESS.X0000 | 81667 | 13 | 0.7 | 0.8 | 0.8 | 0.7 | 0.7 | 0 | 0 |
11/20/2023 | TESS AGRO PLC | TESS.N0000 | 108610 | 14 | 1 | 1 | 1.1 | 1 | 1 | 0 | 0 |
11/20/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 14 | 1 | 28 | 27.7 | 27.7 | 27.7 | 28 | 0 | 0 |
11/20/2023 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 10108 | 11 | 18 | 18.7 | 18.7 | 17.5 | 18 | 0 | 0 |
11/20/2023 | THE KINGSBURY PLC | SERV.N0000 | 13080 | 12 | 10.7 | 10.7 | 10.9 | 10.6 | 10.7 | 0 | 0 |
11/20/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 44192 | 139 | 128.5 | 129.5 | 134.25 | 129.5 | 133.5 | 5 | 3.89 |
11/20/2023 | THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 30 | 2 | 1699.75 | 1700 | 1700 | 1700 | 1699.75 | 0 | 0 |
11/20/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 46061 | 87 | 240 | 244.75 | 247.5 | 244 | 244.75 | 4.75 | 1.98 |
11/20/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 2618 | 13 | 47.4 | 48 | 48 | 47 | 47.1 | -0.3 | -0.63 |
11/20/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 6954 | 38 | 38 | 38 | 38.1 | 36.6 | 36.8 | -1.2 | -3.16 |
11/20/2023 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 6500 | 10 | 40 | 40 | 40 | 40 | 40 | 0 | 0 |
11/20/2023 | UB FINANCE PLC | UBF.N0000 | 1992971 | 17 | 0.8 | 0.8 | 0.9 | 0.7 | 0.8 | 0 | 0 |
11/20/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 6164 | 22 | 69.5 | 69.3 | 71.2 | 62 | 68 | -1.5 | -2.16 |
11/20/2023 | UNION ASSURANCE PLC | UAL.N0000 | 25010 | 3 | 39 | 39.8 | 39.8 | 39 | 39 | 0 | 0 |
11/20/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 2781 | 13 | 10.5 | 10.7 | 10.7 | 10 | 10.1 | -0.4 | -3.81 |
11/20/2023 | UNION CHEMICALS LANKA PLC | UCAR.N0000 | 3 | 1 | 660 | 682 | 682 | 682 | 660 | 0 | 0 |
11/20/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 1025 | 6 | 69.2 | 70.9 | 70.9 | 68.5 | 68.5 | -0.7 | -1.01 |
11/20/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 14739 | 14 | 32.2 | 33.5 | 33.5 | 32.1 | 32.1 | -0.1 | -0.31 |
11/20/2023 | VALLIBEL ONE PLC | VONE.N0000 | 5408 | 30 | 38.7 | 38.6 | 39 | 38.4 | 38.5 | -0.2 | -0.52 |
11/20/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 7161 | 13 | 6.8 | 6.9 | 6.9 | 6.7 | 6.9 | 0.1 | 1.47 |
11/20/2023 | VIDULLANKA PLC | VLL.N0000 | 85374 | 12 | 6.5 | 6.5 | 6.6 | 6.5 | 6.6 | 0.1 | 1.54 |
11/20/2023 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 94430 | 21 | 2.6 | 2.5 | 2.7 | 2.5 | 2.6 | 0 | 0 |
11/20/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 115332 | 247 | 79.1 | 74 | 74 | 70.1 | 72 | -7.1 | -8.98 |
11/20/2023 | WINDFORCE PLC | WIND.N0000 | 4623 | 4 | 18.8 | 18.8 | 18.9 | 18.5 | 18.6 | -0.2 | -1.06 |