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

MARKET STATISTICS AS OF OCT 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 (%)
10/20/2023	ABANS ELECTRICALS PLC	ABAN.N0000	14	4	155.25	143	155.75	143	155.75	0.5	0.32
10/20/2023	ACCESS ENGINEERING PLC	AEL.N0000	61323	43	18.4	18.6	18.7	18.2	18.3	-0.1	-0.54
10/20/2023	ACL CABLES PLC	ACL.N0000	46900	92	70.9	70.9	72.5	70.9	72.4	1.5	2.12
10/20/2023	ACL PLASTICS PLC	APLA.N0000	304	4	356.5	370	370	369.75	370	13.5	3.79
10/20/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	50010	15	5.8	5.8	6.2	5.8	6.2	0.4	6.9
10/20/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	25541	23	28.5	28.1	30.2	28.1	29.9	1.4	4.91
10/20/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	254048	59	8.3	8.4	8.7	8.3	8.7	0.4	4.82
10/20/2023	AGSTAR PLC	AGST.N0000	105924	60	8.9	9.2	9.7	9.1	9.4	0.5	5.62
10/20/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	5983	18	72.8	72.9	74.5	71.7	73	0.2	0.27
10/20/2023	AITKEN SPENCE PLC	SPEN.N0000	11581	12	131.5	132	134	132	134	2.5	1.9
10/20/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5023	24	76	76	79	76	79	3	3.95
10/20/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	600	5	36	34.1	35	34.1	35	-1	-2.78
10/20/2023	ALUMEX PLC	ALUM.N0000	25069	13	9	9.2	9.2	8.9	8.9	-0.1	-1.11
10/20/2023	AMANA BANK PLC	ABL.N0000	1279432	94	2.2	2.3	2.4	2.2	2.3	0.1	4.55
10/20/2023	AMANA TAKAFUL PLC	ATL.N0000	10	1	11.9	12	12	12	12	0.1	0.84
10/20/2023	AMBEON CAPITAL PLC	TAP.N0000	310352	49	7.7	7.9	8	7.5	7.9	0.2	2.6
10/20/2023	AMBEON HOLDINGS PLC	GREG.N0000	5600	17	33.7	34.3	34.7	34.3	34.4	0.7	2.08
10/20/2023	ASIA ASSET FINANCE PLC	AAF.N0000	200	2	13	13	13	13	13	0	0
10/20/2023	ASIA CAPITAL PLC	ACAP.N0000	7584	13	3.4	3.3	3.7	3.3	3.3	-0.1	-2.94
10/20/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	175273	38	4	4.2	4.3	4.1	4.2	0.2	5
10/20/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	321251	48	60.3	60	60	58.5	60	-0.3	-0.5
10/20/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1845	15	25.5	25.5	25.6	25.5	25.5	0	0
10/20/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3200	6	12.8	12.9	13	12.9	13	0.2	1.56
10/20/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	13819	12	11.9	12	12.4	11.6	12.3	0.4	3.36
10/20/2023	B P P L HOLDINGS PLC	BPPL.N0000	1	1	19.6	19.7	19.7	19.7	19.7	0.1	0.51
10/20/2023	BAIRAHA FARMS PLC	BFL.N0000	112601	44	188	194.5	194.5	185	187.5	-0.5	-0.27
10/20/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2017	4	54	54	56.4	54	56.4	2.4	4.44
10/20/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	5	1	10.5	12	12	12	12	1.5	14.29
10/20/2023	BERUWALA RESORTS PLC	BERU.N0000	48242	9	1.3	1.4	1.4	1.3	1.3	0	0
10/20/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	56156	9	0.4	0.4	0.4	0.3	0.3	-0.1	-25
10/20/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	26330	10	0.2	0.2	0.3	0.2	0.3	0.1	50
10/20/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1769	9	47.3	49.8	49.8	48	49.8	2.5	5.29
10/20/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1397	19	40.3	42	43	41	41.9	1.6	3.97
10/20/2023	BROWN & COMPANY PLC	BRWN.N0000	22857	123	111.5	112.25	119.75	112.25	117.5	6	5.38
10/20/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	100	1	14.2	15.8	15.8	15.8	15.8	1.6	11.27
10/20/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6462206	482	5.1	5.2	5.5	5.2	5.4	0.3	5.88
10/20/2023	BUKIT DARAH PLC	BUKI.N0000	5	1	380	400	400	400	400	20	5.26
10/20/2023	C I C HOLDINGS PLC	CIC.N0000	16086	16	70	70.1	72.8	70	72	2	2.86
10/20/2023	C I C HOLDINGS PLC	CIC.X0000	71596	36	52.9	52.3	54.3	52.2	54.3	1.4	2.65
10/20/2023	C M HOLDINGS PLC	COLO.N0000	3	2	85.2	85.7	85.8	85.7	85.8	0.6	0.7
10/20/2023	C T HOLDINGS PLC	CTHR.N0000	373	6	252.5	253	294	253	288	35.5	14.06
10/20/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2012	9	24	22.6	23.9	22.2	23.9	-0.1	-0.42
10/20/2023	C. W. MACKIE PLC	CWM.N0000	3754	14	85.2	85.1	88	85.1	87	1.8	2.11
10/20/2023	CAPITAL ALLIANCE PLC	CALT.N0000	486351	380	57.4	59	61.5	58.3	59.9	2.5	4.36
10/20/2023	CARGILLS (CEYLON) PLC	CARG.N0000	620	16	388	389.75	390.25	388	388	0	0
10/20/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	507	10	51	51.9	52.2	51.9	52.1	1.1	2.16
10/20/2023	CARSON CUMBERBATCH PLC	CARS.N0000	11	1	260	260	260	260	260	0	0
10/20/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	60666	82	110	110.5	113	110	113	3	2.73
10/20/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	5199	10	94.7	92.4	94.9	91.7	94.9	0.2	0.21
10/20/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2485	2594.75	2594.75	2594.75	2594.75	109.75	4.42
10/20/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5000	2	820.5	850	850	850	850	29.5	3.6
10/20/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	7	1	1327.75	1300	1300	1300	1300	-27.75	-2.09
10/20/2023	CEYLON COLD STORES PLC	CCS.N0000	2003	5	45	45.5	46.8	45.5	45.5	0.5	1.11
10/20/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	57950	89	150	151.75	155	148.5	155	5	3.33
10/20/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	4066	30	93.7	90	94.8	87.8	94.8	1.1	1.17
10/20/2023	CEYLON HOSPITALS PLC	CHL.N0000	10	1	122.5	122.25	122.25	122.25	122.25	-0.25	-0.2
10/20/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	34511	22	19.8	20	21	20	20	0.2	1.01
10/20/2023	CEYLON INVESTMENT PLC	CINV.N0000	100230	72	49.4	51.3	52.7	47	50	0.6	1.21
10/20/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	39813	27	4	4.2	4.3	4.2	4.3	0.3	7.5
10/20/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1122	42	965.25	965.25	1000	956	967.5	2.25	0.23
10/20/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	12321	50	88.1	89.5	89.5	88.5	89.4	1.3	1.48
10/20/2023	CHRISSWORLD PLC	CWL.N0000	136	1	9.5	9.5	9.5	9.5	9.5	0	0
10/20/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	4963	17	79	79.9	80.9	79.9	80.2	1.2	1.52
10/20/2023	CITRUS LEISURE PLC	REEF.N0000	5052	16	6.3	6.5	6.7	6.3	6.7	0.4	6.35
10/20/2023	Co-operative Insurance Company PLC	COOP.N0000	554362	49	2.6	2.5	2.8	2.5	2.8	0.2	7.69
10/20/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	735	8	56.3	56.2	58	56.1	57.9	1.6	2.84
10/20/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	187	5	65.7	66.4	67.9	66.4	67.9	2.2	3.35
10/20/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	29806	17	17.5	18	18.8	16.8	18	0.5	2.86
10/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	139399	227	81.7	81.7	87	81.7	87	5.3	6.49
10/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	45895	72	70	71.2	79	71	78	8	11.43
10/20/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	38115	61	30.1	31.7	32.5	31.3	32.5	2.4	7.97
10/20/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	43	5	109.5	109	111.75	109	111.75	2.25	2.05
10/20/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	7	2	987	976	976	976	976	-11	-1.11
10/20/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	4730	21	21.5	21.9	22.3	21.9	22.2	0.7	3.26
10/20/2023	DFCC BANK PLC	DFCC.N0000	81171	109	79.9	79.9	84.3	79.9	84.3	4.4	5.51
10/20/2023	DIALOG AXIATA PLC	DIAL.N0000	365207	147	9.9	9.9	10.3	9.8	9.9	0	0
10/20/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1	1	575	575.5	575.5	575.5	575.5	0.5	0.09
10/20/2023	DIPPED PRODUCTS PLC	DIPD.N0000	129116	98	28.4	29.4	29.5	28.7	29	0.6	2.11
10/20/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	383180	32	25.7	25.6	26.5	25.6	26.5	0.8	3.11
10/20/2023	DOLPHIN HOTELS PLC	STAF.N0000	5604	10	35	36	36	35	35	0	0
10/20/2023	E - CHANNELLING PLC	ECL.N0000	89472	95	16	16	16.4	15	16.3	0.3	1.88
10/20/2023	E B CREASY & COMPANY PLC	EBCR.N0000	53	2	21.6	22	22	22	22	0.4	1.85
10/20/2023	E M L CONSULTANTS PLC	EML.N0000	35391	24	3.6	3.7	3.8	3.7	3.8	0.2	5.56
10/20/2023	EAST WEST PROPERTIES PLC	EAST.N0000	250	3	7.6	7.7	8	7.6	8	0.4	5.26
10/20/2023	EASTERN MERCHANTS PLC	EMER.N0000	4549	5	7.2	7.2	7.5	7.2	7.5	0.3	4.17
10/20/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	35174	30	10.5	10.5	10.9	10.5	10.9	0.4	3.81
10/20/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3190	18	83.2	84.3	86	84	86	2.8	3.37
10/20/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	191428	85	13	12.8	13.2	12.7	13.1	0.1	0.77
10/20/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	108489	132	125	126	127.75	125	126.5	1.5	1.2
10/20/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1145611	822	50.9	51.9	52.3	50.9	51.9	1	1.96
10/20/2023	First Capital Treasuries PLC	FCT.N0000	2122477	1517	41.1	31.5	33	31.2	31.6	-9.5	-23.11
10/20/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	12693	27	16.5	16.7	17.3	16.7	17	0.5	3.03
10/20/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	109302	98	29.3	30.8	31	29.2	30.8	1.5	5.12
10/20/2023	GESTETNER OF CEYLON PLC	GEST.N0000	361	6	93.5	91.5	93.4	91.2	91.2	-2.3	-2.46
10/20/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	5260	24	30.3	30.3	30.3	30	30	-0.3	-0.99
10/20/2023	HATTON NATIONAL BANK PLC	HNB.N0000	24709	61	162	160.5	168.5	160.5	168.5	6.5	4.01
10/20/2023	HATTON NATIONAL BANK PLC	HNB.X0000	36720	65	134.5	135	141.75	135	140	5.5	4.09
10/20/2023	HATTON PLANTATIONS PLC	HPL.N0000	6500	9	27.2	27.9	28.5	27.9	28.5	1.3	4.78
10/20/2023	HAYCARB PLC	HAYC.N0000	44148	32	64.1	65.9	66.3	64.7	65	0.9	1.4
10/20/2023	HAYLEYS FABRIC PLC	MGT.N0000	285417	75	44.3	44.8	45.8	44.5	45	0.7	1.58
10/20/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1411	8	54	54.5	57	54.5	55	1	1.85
10/20/2023	HAYLEYS LEISURE PLC	CONN.N0000	9810	27	22.9	23.3	23.5	23	23	0.1	0.44
10/20/2023	HAYLEYS PLC	HAYL.N0000	144136	152	83	82.6	85.5	82.6	85.5	2.5	3.01
10/20/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	284471	76	6.1	6.1	6.2	6	6.2	0.1	1.64
10/20/2023	HEMAS HOLDINGS PLC	HHL.N0000	11312	33	73.5	74.4	74.4	72	74	0.5	0.68
10/20/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	6661	10	5.4	5.4	5.5	5.2	5.2	-0.2	-3.7
10/20/2023	HNB ASSURANCE PLC	HASU.N0000	3307	10	53	53.5	53.9	53.5	53.9	0.9	1.7
10/20/2023	HNB FINANCE PLC	HNBF.N0000	59939	27	4.9	4.9	5.3	4.9	5.3	0.4	8.16
10/20/2023	HNB FINANCE PLC	HNBF.X0000	254	5	5.1	5.4	5.4	5	5.4	0.3	5.88
10/20/2023	HORANA PLANTATIONS PLC	HOPL.N0000	501	2	42.9	42.9	43	42.9	43	0.1	0.23
10/20/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5150	6	41.2	42	42	42	42	0.8	1.94
10/20/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3000	6	33.7	30	31	30	31	-2.7	-8.01
10/20/2023	hSenid Business Solutions PLC	HBS.N0000	15681	22	11.7	11.8	12.3	11.8	12.2	0.5	4.27
10/20/2023	HUNAS HOLDINGS PLC	HUNA.N0000	5566	9	27.1	28.9	28.9	28.2	28.7	1.6	5.9
10/20/2023	HVA FOODS PLC	HVA.N0000	2506	2	3.9	4.1	4.1	4.1	4.1	0.2	5.13
10/20/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	89308	18	0.3	0.3	0.3	0.2	0.3	0	0
10/20/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	76935	24	43.9	43.2	45.7	43.2	45.7	1.8	4.1
10/20/2023	JAT HOLDINGS PLC	JAT.N0000	8525	18	16.2	16.3	16.8	16.1	16.5	0.3	1.85
10/20/2023	JETWING SYMPHONY PLC	JETS.N0000	8658	10	9.9	9.9	9.9	9.7	9.9	0	0
10/20/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	487447	73	191	193	193	190.75	191	0	0
10/20/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	75243	32	20.9	21	21.5	20	21	0.1	0.48
10/20/2023	JOHN KEELLS PLC	JKL.N0000	19434	54	67.9	68.8	68.8	65	65	-2.9	-4.27
10/20/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	72039	18	16	16.5	18	16.5	17.2	1.2	7.5
10/20/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	6635	11	7.6	7.7	7.7	7.5	7.7	0.1	1.32
10/20/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	51	4	117	121	121.5	121	121.5	4.5	3.85
10/20/2023	KELANI CABLES PLC	KCAB.N0000	2661	20	255.5	269	269	260	264	8.5	3.33
10/20/2023	KELANI TYRES PLC	TYRE.N0000	386	9	64.7	64	65.8	64	65	0.3	0.46
10/20/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	5075	33	72	72.2	75.8	72.2	75	3	4.17
10/20/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	146778	56	6.3	6.1	6.6	6.1	6.3	0	0
10/20/2023	L O L C HOLDINGS PLC	LOLC.N0000	21519	121	388.75	390	394	390	390	1.25	0.32
10/20/2023	L V L ENERGY FUND PLC	LVEF.N0000	1	1	5.7	6	6	6	6	0.3	5.26
10/20/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	7441	202	218	181	189.75	164.25	177.75	-40.25	-18.46
10/20/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	5008	11	17.8	18.4	18.5	18.4	18.5	0.7	3.93
10/20/2023	LANKA CERAMIC PLC	CERA.N0000	17	1	95.3	100	100	100	100	4.7	4.93
10/20/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	450945	49	2.2	2.3	2.3	2.1	2.2	0	0
10/20/2023	LANKA IOC PLC	LIOC.N0000	177728	234	99	99.1	102.75	98.8	99.9	0.9	0.91
10/20/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1353	9	155.25	154	161.25	154	161.25	6	3.86
10/20/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	28640	28	11.4	11.4	11.5	11	11.5	0.1	0.88
10/20/2023	LANKA TILES PLC	TILE.N0000	14253	39	44.5	43.8	45	43.8	44.7	0.2	0.45
10/20/2023	LANKA WALLTILE PLC	LWL.N0000	26526	57	44.9	45	45	44.8	44.9	0	0
10/20/2023	LANKEM CEYLON PLC	LCEY.N0000	20393	47	65.1	68	70	67.9	68	2.9	4.45
10/20/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	65671	39	20.6	21	22.3	21	21.7	1.1	5.34
10/20/2023	LAUGFS GAS PLC	LGL.N0000	2350	12	32	30.3	32	30	32	0	0
10/20/2023	LAUGFS GAS PLC	LGL.X0000	11001	18	21.8	20.3	21.9	18.5	21.9	0.1	0.46
10/20/2023	LAUGFS POWER PLC	LPL.N0000	1081	8	8.3	7.5	8.3	7.5	8.3	0	0
10/20/2023	LAUGFS POWER PLC	LPL.X0000	4461	7	7.4	6.5	7.4	6.5	7.4	0	0
10/20/2023	LAXAPANA BATTERIES PLC	LITE.N0000	99	2	13.8	14.1	14.1	14.1	14.1	0.3	2.17
10/20/2023	LB FINANCE PLC	LFIN.N0000	851926	109	61	61	63.1	61	62	1	1.64
10/20/2023	LION BREWERY (CEYLON) PLC	LION.N0000	25	3	900	900	900	900	900	0	0
10/20/2023	LOLC FINANCE PLC	LOFC.N0000	1650443	163	4.6	4.6	4.9	4.6	4.9	0.3	6.52
10/20/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	36394	7	5.8	6	6.1	6	6.1	0.3	5.17
10/20/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2603	9	8.8	9.1	9.1	8.4	8.9	0.1	1.14
10/20/2023	LUMINEX PLC	LUMX.N0000	6090	5	6.6	6.9	7	6.8	6.8	0.2	3.03
10/20/2023	MACKWOODS ENERGY PLC	MEL.N0000	1716	6	1.9	2	2	1.8	1.9	0	0
10/20/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	30	1	9.9	10	10	10	10	0.1	1.01
10/20/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	131	5	26.5	27.6	27.6	27.6	27.6	1.1	4.15
10/20/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	2	13.5	13	13	13	13	-0.5	-3.7
10/20/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1009	5	34.9	34.9	35	33	33	-1.9	-5.44
10/20/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1000	5	55.3	57.9	58	57.9	58	2.7	4.88
10/20/2023	MARAWILA RESORTS PLC	MARA.N0000	47625	20	2.7	2.9	2.9	2.8	2.8	0.1	3.7
10/20/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	9056	30	32.1	32.8	33.8	32	33.5	1.4	4.36
10/20/2023	MELSTACORP PLC	MELS.N0000	188646	61	75.2	76	80	75.5	80	4.8	6.38
10/20/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1851	7	4.8	4.9	5	4.8	5	0.2	4.17
10/20/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	105	3	3.2	3.2	3.3	3.2	3.3	0.1	3.13
10/20/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	17302	6	1.1	1	1.1	1	1	-0.1	-9.09
10/20/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	549	5	9.2	9	9.5	9	9.5	0.3	3.26
10/20/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	341	5	346.75	354	354	346	353	6.25	1.8
10/20/2023	NATION LANKA FINANCE PLC	CSF.N0000	783439	36	0.4	0.5	0.5	0.3	0.4	0	0
10/20/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	201487	216	61.5	61.9	64.9	61.1	64.4	2.9	4.72
10/20/2023	NATIONS TRUST BANK PLC	NTB.N0000	85083	59	100	102	104.75	102	104.75	4.75	4.75
10/20/2023	NATIONS TRUST BANK PLC	NTB.X0000	53	2	100.25	100	100	100	100	-0.25	-0.25
10/20/2023	ODEL PLC	ODEL.N0000	280	1	15.2	15.2	15.2	15.2	15.2	0	0
10/20/2023	ORIENT FINANCE PLC	BFN.N0000	56501	17	8.8	9.3	9.3	8.1	9	0.2	2.27
10/20/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	11766	15	16	16.3	16.3	15.6	16	0	0
10/20/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2750	9	39.6	40.8	40.8	39.8	39.8	0.2	0.51
10/20/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	936904	302	18.1	18.5	19.2	18.4	19.2	1.1	6.08
10/20/2023	PANASIAN POWER PLC	PAP.N0000	15234	4	3.4	3.5	3.5	3.4	3.4	0	0
10/20/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	150	4	24	23.5	24.9	23.5	24.9	0.9	3.75
10/20/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	14266	12	24.7	24.8	24.9	24.5	24.9	0.2	0.81
10/20/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	107862	45	10.2	10.4	10.8	10.4	10.7	0.5	4.9
10/20/2023	PGP GLASS CEYLON PLC	GLAS.N0000	7372	4	25.6	26	26.3	25.8	25.8	0.2	0.78
10/20/2023	PMF FINANCE PLC	PMB.N0000	270	2	4.1	4.4	4.4	4.4	4.4	0.3	7.32
10/20/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	121136	41	7.3	7.5	7.6	7.4	7.6	0.3	4.11
10/20/2023	PRINTCARE PLC	CARE.N0000	125575	26	47.6	48.6	49.5	47	48.9	1.3	2.73
10/20/2023	R I L PROPERTY PLC	RIL.N0000	17700	17	5.8	5.8	6	5.8	6	0.2	3.45
10/20/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	22	6	62.9	62.7	62.7	60.2	62.6	-0.3	-0.48
10/20/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	9048	14	6.8	6.8	6.9	6.8	6.9	0.1	1.47
10/20/2023	RAMBODA FALLS PLC	RFL.N0000	195	4	25.1	27.9	27.9	27.5	27.5	2.4	9.56
10/20/2023	REGNIS (LANKA) PLC	REG.N0000	1356	8	44.2	45	45	44	44	-0.2	-0.45
10/20/2023	RENUKA AGRI FOODS PLC	RAL.N0000	18226	18	4.3	4.5	4.5	4.3	4.4	0.1	2.33
10/20/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	4375	1	380	379	379	379	379	-1	-0.26
10/20/2023	RENUKA FOODS PLC	COCO.N0000	582	8	17.6	17.6	18.8	17.6	17.6	0	0
10/20/2023	RENUKA HOLDINGS PLC	RHL.N0000	43500	20	14	13.4	13.7	13	13.7	-0.3	-2.14
10/20/2023	RESUS ENERGY PLC	HPWR.N0000	47092	15	14.3	15	15.4	14.8	15.4	1.1	7.69
10/20/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	18118	41	20.5	20.1	21.2	20.1	21.2	0.7	3.41
10/20/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	240	26	509.75	507	517	503	510	0.25	0.05
10/20/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	109247	140	28	27.8	29.1	27.8	29	1	3.57
10/20/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	9403	5	25	26.4	26.5	25	25	0	0
10/20/2023	SAMPATH BANK PLC	SAMP.N0000	609168	634	60.5	62	66	62	66	5.5	9.09
10/20/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	1	1	155.25	165	165	165	165	9.75	6.28
10/20/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5946	16	30.4	31.4	33.5	31.4	33.3	2.9	9.54
10/20/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	3112	12	12.4	12.2	12.9	12.2	12.9	0.5	4.03
10/20/2023	SERENDIB HOTELS PLC	SHOT.N0000	32768	32	12.5	12.8	13.7	12.7	13.4	0.9	7.2
10/20/2023	SERENDIB HOTELS PLC	SHOT.X0000	32651	15	9.1	9.3	9.5	9.2	9.5	0.4	4.4
10/20/2023	SEYLAN BANK PLC	SEYB.N0000	153739	59	45.1	45.5	48.2	45	48	2.9	6.43
10/20/2023	SEYLAN BANK PLC	SEYB.X0000	179493	91	34.5	35.8	37.5	34.8	37	2.5	7.25
10/20/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	330	2	13.5	13.5	13.5	13.5	13.5	0	0
10/20/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	59099	31	8.5	8.5	9	8.5	8.9	0.4	4.71
10/20/2023	SIERRA CABLES PLC	SIRA.N0000	43983	23	10.9	10.8	11	10.8	11	0.1	0.92
10/20/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1506	10	52.3	50	51	50	51	-1.3	-2.49
10/20/2023	SINGER (SRI LANKA) PLC	SINS.N0000	9	1	15.7	15.8	15.8	15.8	15.8	0.1	0.64
10/20/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	3050	8	12.2	12.2	12.5	12.2	12.5	0.3	2.46
10/20/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	16	2	32	32.1	32.3	32.1	32.3	0.3	0.94
10/20/2023	SINGHE HOSPITALS PLC	SINH.N0000	768	4	2.4	2.4	2.4	2.4	2.4	0	0
10/20/2023	SMB FINANCE PLC	SEMB.X0000	135959	14	0.3	0.2	0.3	0.2	0.3	0	0
10/20/2023	SMB FINANCE PLC	SEMB.N0000	617004	56	0.7	0.7	0.7	0.6	0.7	0	0
10/20/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1023485	214	9.3	9.4	9.8	9.4	9.8	0.5	5.38
10/20/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	91766	99	65.2	67.5	68.6	65	68	2.8	4.29
10/20/2023	SRI LANKA TELECOM PLC	SLTL.N0000	234281	262	91.1	92	98	91	96.5	5.4	5.93
10/20/2023	STANDARD CAPITAL PLC	SING.N0000	3	1	40.4	38.1	38.1	38.1	38.1	-2.3	-5.69
10/20/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	4947	22	47.8	48.7	49	47.5	48.4	0.6	1.26
10/20/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	78680	64	16	16.8	16.9	16	16.8	0.8	5
10/20/2023	TAL LANKA HOTELS PLC	TAJ.N0000	125	2	20.2	20.9	20.9	20.9	20.9	0.7	3.47
10/20/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1864	23	108.25	109	109.25	106.25	109.25	1	0.92
10/20/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	5	2	55.8	59.8	59.8	59.7	59.7	3.9	6.99
10/20/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	297	6	43.4	47.3	47.3	45.7	45.7	2.3	5.3
10/20/2023	TEEJAY LANKA PLC	TJL.N0000	51638	34	33.3	33.2	34.4	33.1	34.4	1.1	3.3
10/20/2023	TESS AGRO PLC	TESS.X0000	106110	9	0.8	0.7	0.8	0.7	0.8	0	0
10/20/2023	TESS AGRO PLC	TESS.N0000	11645	8	1.1	1	1.1	1	1.1	0	0
10/20/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4895	20	31.7	31.6	33.8	31.5	32	0.3	0.95
10/20/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	8348	18	27.8	29.7	30	28.1	30	2.2	7.91
10/20/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1	1	19.6	20.6	20.6	20.6	20.6	1	5.1
10/20/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	5653	7	8.9	9	9.9	8.6	9.9	1	11.24
10/20/2023	THE KINGSBURY PLC	SERV.N0000	27595	14	10.9	10.9	11.4	10.9	11.4	0.5	4.59
10/20/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	163284	217	118.25	118	127	117	125	6.75	5.71
10/20/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1699.75	1698	1698	1698	1698	-1.75	-0.1
10/20/2023	THREE ACRE FARMS PLC	TAFL.N0000	1021	4	218.25	220	220	218.5	218.5	0.25	0.11
10/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	126888	33	50.3	50.3	50.9	50	50.8	0.5	0.99
10/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	353964	155	41.1	42	42	40.5	41	-0.1	-0.24
10/20/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	5355	22	43.4	43.3	43.3	42	42	-1.4	-3.23
10/20/2023	UB FINANCE PLC	UBF.N0000	535520	36	0.8	0.8	0.9	0.7	0.8	0	0
10/20/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2711	32	72.5	71.7	74.4	70	74.4	1.9	2.62
10/20/2023	UNION ASSURANCE PLC	UAL.N0000	1391	8	39.4	39.9	39.9	38	39.7	0.3	0.76
10/20/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	582473	70	10	9.8	11	9.8	11	1	10
10/20/2023	VALLIBEL FINANCE PLC	VFIN.N0000	23283	21	31.9	32.9	34	32.9	34	2.1	6.58
10/20/2023	VALLIBEL ONE PLC	VONE.N0000	145839	153	39.1	39.5	40.9	39.5	40.9	1.8	4.6
10/20/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	57358	36	6.6	6.8	6.8	6.6	6.8	0.2	3.03
10/20/2023	VIDULLANKA PLC	VLL.X0000	100	1	4.6	4.5	4.5	4.5	4.5	-0.1	-2.17
10/20/2023	VIDULLANKA PLC	VLL.N0000	12724	8	6.1	6.3	6.3	6.3	6.3	0.2	3.28
10/20/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	2295	12	2.6	2.7	2.9	2.6	2.8	0.2	7.69
10/20/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	13868	41	72.2	71.6	73.9	71.6	72.1	-0.1	-0.14
10/20/2023	WINDFORCE PLC	WIND.N0000	3107	9	18.2	18.2	18.7	18.2	18.7	0.5	2.75

admin

administrator

Leave a Reply Cancel reply

TOP