Colombo stock exchange daily share trading statistics Summary-21st of September

September 21, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 21, 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 (%)
9/21/2023	ABANS ELECTRICALS PLC	ABAN.N0000	148	6	161	166	166	156	157.75	-3.25	-2.02
9/21/2023	ACCESS ENGINEERING PLC	AEL.N0000	1199731	78	19.5	19.4	19.6	19.2	19.3	-0.2	-1.03
9/21/2023	ACL CABLES PLC	ACL.N0000	30794	53	80	78.1	80	78.1	78.9	-1.1	-1.38
9/21/2023	ACL PLASTICS PLC	APLA.N0000	29	4	402.75	400	402.5	400	402.75	0	0
9/21/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	6346	6	6.5	6.4	6.8	6.4	6.4	-0.1	-1.54
9/21/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10773	14	33.5	33.5	33.8	32.8	32.9	-0.6	-1.79
9/21/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	662118	142	9.3	9.2	9.3	9	9.1	-0.2	-2.15
9/21/2023	AGSTAR PLC	AGST.N0000	698240	219	10.3	10.4	10.4	9.9	10	-0.3	-2.91
9/21/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	411066	33	79.7	79.5	80.5	79.5	79.5	-0.2	-0.25
9/21/2023	AITKEN SPENCE PLC	SPEN.N0000	17336	27	135.5	136.25	138.5	135	135.25	-0.25	-0.18
9/21/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	11459	84	94	94.4	94.4	93	93.4	-0.6	-0.64
9/21/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	4151	26	34.8	35	35	34	34.1	-0.7	-2.01
9/21/2023	ALUMEX PLC	ALUM.N0000	8944	11	9.7	9.9	9.9	9.7	9.7	0	0
9/21/2023	AMANA BANK PLC	ABL.N0000	56407	14	2.5	2.4	2.5	2.4	2.4	-0.1	-4
9/21/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	37135	13	29	29	30	29	30	1	3.45
9/21/2023	AMANA TAKAFUL PLC	ATL.N0000	100	1	11.7	12	12	12	12	0.3	2.56
9/21/2023	AMBEON CAPITAL PLC	TAP.N0000	37913	13	9	9.3	9.3	9	9.1	0.1	1.11
9/21/2023	ASIA ASSET FINANCE PLC	AAF.N0000	7481	2	14	14	14	14	14	0	0
9/21/2023	ASIA CAPITAL PLC	ACAP.N0000	25	1	3.9	4	4	4	3.9	0	0
9/21/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	94222	12	4.3	4.5	4.5	4.3	4.3	0	0
9/21/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	126154	60	60.1	60.5	62	60	60.1	0	0
9/21/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	90060	16	28.5	28.5	28.5	27.5	27.5	-1	-3.51
9/21/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2500	3	13.5	13.5	13.5	13.5	13.5	0	0
9/21/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	897934	35	12.4	12.6	12.7	12.3	12.5	0.1	0.81
9/21/2023	B P P L HOLDINGS PLC	BPPL.N0000	1655	5	20.5	20.9	20.9	20.4	20.9	0.4	1.95
9/21/2023	BAIRAHA FARMS PLC	BFL.N0000	22203	53	198	198	199	196	197	-1	-0.51
9/21/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	85	3	58.9	58.5	58.5	58.5	58.9	0	0
9/21/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3040	6	12.4	12.6	12.6	11.9	12.2	-0.2	-1.61
9/21/2023	BERUWALA RESORTS PLC	BERU.N0000	115030	10	1.4	1.5	1.5	1.4	1.4	0	0
9/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	93095	11	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	430065	10	0.3	0.3	0.3	0.2	0.3	0	0
9/21/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1648	9	51.2	52.2	52.2	50.9	51.2	0	0
9/21/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	72	3	42.6	42.6	43.1	42.6	42.6	0	0
9/21/2023	BROWN & COMPANY PLC	BRWN.N0000	18213	70	118	118	118	114.5	115	-3	-2.54
9/21/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4693	5	15.4	15.2	15.5	15	15	-0.4	-2.6
9/21/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1894214	161	5.6	5.7	5.7	5.5	5.5	-0.1	-1.79
9/21/2023	BUKIT DARAH PLC	BUKI.N0000	200	3	400	400	400	400	400	0	0
9/21/2023	C I C HOLDINGS PLC	CIC.X0000	30910	33	56	56.5	56.8	55.5	56.6	0.6	1.07
9/21/2023	C I C HOLDINGS PLC	CIC.N0000	686811	80	75.1	75.4	75.5	75	75.1	0	0
9/21/2023	C M HOLDINGS PLC	COLO.N0000	5602	37	86.6	82.2	85	80	84.7	-1.9	-2.19
9/21/2023	C T HOLDINGS PLC	CTHR.N0000	589	17	220	221	248.75	215	217.5	-2.5	-1.14
9/21/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	9	5	25.2	24.5	25.2	24.5	25.2	0	0
9/21/2023	C. W. MACKIE PLC	CWM.N0000	1704	21	94	94	94	93.5	93.7	-0.3	-0.32
9/21/2023	CAPITAL ALLIANCE PLC	CALT.N0000	491000	760	78.4	77	77.8	75.3	76	-2.4	-3.06
9/21/2023	CARGILLS (CEYLON) PLC	CARG.N0000	30862	26	348	349	355	349	352	4	1.15
9/21/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	634	9	54.1	54	54	53.5	53.5	-0.6	-1.11
9/21/2023	CARSON CUMBERBATCH PLC	CARS.N0000	101	2	275	275	275	275	275	0	0
9/21/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	156927	56	117.75	121.75	121.75	117	119	1.25	1.06
9/21/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	4115	34	100	100	100	99	99	-1	-1
9/21/2023	CEYLINCO INSURANCE PLC	CINS.X0000	750	28	850.25	852.5	860	850	858	7.75	0.91
9/21/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	40	15	1240.5	1390	1470	1311	1240.5	0	0
9/21/2023	CEYLON COLD STORES PLC	CCS.N0000	9695	17	49	48.9	49.7	48.9	49	0	0
9/21/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	25794	58	165.25	163.5	164.5	162	162.5	-2.75	-1.66
9/21/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	100	4	100	100	100	100	100	0	0
9/21/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	9766	18	23	23.5	23.5	22.8	22.8	-0.2	-0.87
9/21/2023	CEYLON INVESTMENT PLC	CINV.N0000	13366	24	58.5	58	58	56.6	57.1	-1.4	-2.39
9/21/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	23410	28	4.7	4.7	4.9	4.7	4.8	0.1	2.13
9/21/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	20563	74	993	992	1011.5	991.5	1000.25	7.25	0.73
9/21/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	50177	49	92	92	92	91.6	91.9	-0.1	-0.11
9/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	80	6	189.75	186.25	193.25	185	189.75	0	0
9/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	938	15	79	79.7	79.7	78	78.1	-0.9	-1.14
9/21/2023	CITRUS LEISURE PLC	REEF.N0000	7837	10	7.1	7.2	7.2	6.8	7.1	0	0
9/21/2023	Co-operative Insurance Company PLC	COOP.N0000	258872	62	3	2.9	3	2.9	2.9	-0.1	-3.33
9/21/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	80	1	59.1	58.6	58.6	58.6	59.1	0	0
9/21/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	366	4	19.2	19.1	19.1	19.1	19.1	-0.1	-0.52
9/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	52475	89	89	89.9	89.9	87.6	88	-1	-1.12
9/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	28041	54	78.6	79	79.1	77.1	78.5	-0.1	-0.13
9/21/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	138697	90	33.6	34	34	32.7	33.4	-0.2	-0.6
9/21/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	76	2	115.25	115	115	115	115.25	0	0
9/21/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	6	2	987	975	975	971	987	0	0
9/21/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	4595	19	25.1	25	26	25	25.1	0	0
9/21/2023	DFCC BANK PLC	DFCC.N0000	123597	69	87.5	87.2	87.2	85.2	85.8	-1.7	-1.94
9/21/2023	DIALOG AXIATA PLC	DIAL.N0000	27141	34	11.1	11.2	11.4	11	11.1	0	0
9/21/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	90	2	1025	1030	1030	1021	1025	0	0
9/21/2023	DIPPED PRODUCTS PLC	DIPD.N0000	215454	148	31.5	31.5	31.5	31	31.5	0	0
9/21/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	77641	59	27.1	27.1	27.1	26.7	26.9	-0.2	-0.74
9/21/2023	DOLPHIN HOTELS PLC	STAF.N0000	9025	23	35.9	35.9	36.9	35.3	35.3	-0.6	-1.67
9/21/2023	E - CHANNELLING PLC	ECL.N0000	400	1	14	14.4	14.4	14.4	14.4	0.4	2.86
9/21/2023	E B CREASY & COMPANY PLC	EBCR.N0000	11500	21	23	23.1	23.1	22.9	23	0	0
9/21/2023	E M L CONSULTANTS PLC	EML.N0000	23575	11	4	4	4.1	4	4	0	0
9/21/2023	EAST WEST PROPERTIES PLC	EAST.N0000	7704	11	8.2	7.9	8.2	7.9	7.9	-0.3	-3.66
9/21/2023	EASTERN MERCHANTS PLC	EMER.N0000	2214	3	8	8.1	8.1	8.1	8.1	0.1	1.25
9/21/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	31582	50	14.4	14.5	14.5	14.2	14.4	0	0
9/21/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	371	11	88.9	90.2	90.2	88.7	90	1.1	1.24
9/21/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	40012	32	13.3	13.5	13.5	13.4	13.4	0.1	0.75
9/21/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	56683	128	138.25	138.25	140	137	137.5	-0.75	-0.54
9/21/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	161572	171	47.2	48	48	46.4	46.6	-0.6	-1.27
9/21/2023	First Capital Treasuries PLC	FCT.N0000	126688	134	38.1	39.1	39.1	36.9	37.1	-1	-2.62
9/21/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	31016	45	18.3	18.5	18.8	18	18.1	-0.2	-1.09
9/21/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	24067	58	34.6	34.1	35	33.5	33.6	-1	-2.89
9/21/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	223	12	37.5	38	38	35.2	37.7	0.2	0.53
9/21/2023	HATTON NATIONAL BANK PLC	HNB.X0000	6980	25	147.5	145.5	147	145	145.75	-1.75	-1.19
9/21/2023	HATTON NATIONAL BANK PLC	HNB.N0000	210622	48	169.5	169.25	170	168	168.5	-1	-0.59
9/21/2023	HATTON PLANTATIONS PLC	HPL.N0000	22200	27	27.3	28	28.5	27	28.1	0.8	2.93
9/21/2023	HAYCARB PLC	HAYC.N0000	46388	37	67.1	67.1	67.2	67	67.1	0	0
9/21/2023	HAYLEYS FABRIC PLC	MGT.N0000	894974	111	47	47	47	46	46.3	-0.7	-1.49
9/21/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1439	4	58.8	58.6	59	58.6	59	0.2	0.34
9/21/2023	HAYLEYS LEISURE PLC	CONN.N0000	33114	23	25.8	25.5	26.3	25.5	25.5	-0.3	-1.16
9/21/2023	HAYLEYS PLC	HAYL.N0000	102470	160	93.4	94	94.4	92.1	92.5	-0.9	-0.96
9/21/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	54953	27	6.3	6.2	6.4	6.2	6.3	0	0
9/21/2023	HEMAS HOLDINGS PLC	HHL.N0000	20305	36	80	81	81.1	80	80	0	0
9/21/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	12941	6	5.6	5.9	5.9	5.7	5.7	0.1	1.79
9/21/2023	HNB ASSURANCE PLC	HASU.N0000	9318	8	56.5	56.1	56.1	56.1	56.1	-0.4	-0.71
9/21/2023	HNB FINANCE PLC	HNBF.N0000	174302	47	5.5	5.7	5.7	5	5.1	-0.4	-7.27
9/21/2023	HORANA PLANTATIONS PLC	HOPL.N0000	945	2	44.9	44	44	44	44	-0.9	-2
9/21/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	12967	9	44	46.4	46.5	45	45	1	2.27
9/21/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	701	3	34.3	34.3	34.3	34	34	-0.3	-0.87
9/21/2023	hSenid Business Solutions PLC	HBS.N0000	10053	19	12.5	12.3	12.7	12.3	12.6	0.1	0.8
9/21/2023	HUNTER & COMPANY PLC	HUNT.N0000	2	2	660	708	708	668	660	0	0
9/21/2023	HVA FOODS PLC	HVA.N0000	226	4	4.2	4.3	4.3	4.2	4.2	0	0
9/21/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	986499	63	0.3	0.3	0.4	0.2	0.3	0	0
9/21/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	17585	28	49.2	49.1	49.3	48	48	-1.2	-2.44
9/21/2023	JAT HOLDINGS PLC	JAT.N0000	608199	172	18.1	17.8	18.8	17.8	18.2	0.1	0.55
9/21/2023	JETWING SYMPHONY PLC	JETS.N0000	19600	19	10.3	10.3	10.3	10.1	10.3	0	0
9/21/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	970900	145	186	187	188.5	185.5	188	2	1.08
9/21/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	462429	44	23.2	23.1	23.3	22.5	23.2	0	0
9/21/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	59173	60	19	19.5	19.5	18	18.4	-0.6	-3.16
9/21/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	32809	35	8.3	8.4	8.4	7.6	8.1	-0.2	-2.41
9/21/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	170	1	171.5	171	171	171	171	-0.5	-0.29
9/21/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	126	4	128	128.25	128.25	126	126	-2	-1.56
9/21/2023	KELANI CABLES PLC	KCAB.N0000	2069	27	290	290	290	286	287	-3	-1.03
9/21/2023	KELANI TYRES PLC	TYRE.N0000	40222	56	66.4	66.3	67.5	65	65.3	-1.1	-1.66
9/21/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	8535	13	78.7	79.9	79.9	78.7	78.7	0	0
9/21/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	502	4	25.5	24.2	25.5	24.2	25.5	0	0
9/21/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	258624	83	7.1	7.2	7.2	7	7.1	0	0
9/21/2023	L O L C HOLDINGS PLC	LOLC.N0000	5977	64	418.75	420.5	420.5	415.25	418.25	-0.5	-0.12
9/21/2023	L V L ENERGY FUND PLC	LVEF.N0000	2620	5	6.1	6.4	6.4	6	6.2	0.1	1.64
9/21/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	8	4	218	239.75	239.75	221	218	0	0
9/21/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	33018	60	20.2	20.2	20.2	18.6	19.9	-0.3	-1.49
9/21/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	3	1	749.5	745	745	745	749.5	0	0
9/21/2023	LANKA CERAMIC PLC	CERA.N0000	3237	22	105	98.1	104.75	90	93.7	-11.3	-10.76
9/21/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	92733	35	2.6	2.6	2.6	2.5	2.5	-0.1	-3.85
9/21/2023	LANKA IOC PLC	LIOC.N0000	414859	374	116.25	117	117	114	115	-1.25	-1.08
9/21/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	8228	18	163	163	167	161	162	-1	-0.61
9/21/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	5804	6	13	13	13	12.8	12.8	-0.2	-1.54
9/21/2023	LANKA TILES PLC	TILE.N0000	68716	42	48.4	48.4	48.5	48	48	-0.4	-0.83
9/21/2023	LANKA WALLTILE PLC	LWL.N0000	6511	24	49.2	49.2	49.2	48.6	48.7	-0.5	-1.02
9/21/2023	LANKEM CEYLON PLC	LCEY.N0000	27157	76	91.2	91.7	91.7	89.5	90.1	-1.1	-1.21
9/21/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	9007	10	24.8	24.7	24.9	24.6	24.6	-0.2	-0.81
9/21/2023	LAUGFS GAS PLC	LGL.X0000	1000	2	21	21	21	21	21	0	0
9/21/2023	LAUGFS GAS PLC	LGL.N0000	851050	14	35.2	36.2	36.2	35	35	-0.2	-0.57
9/21/2023	LAUGFS POWER PLC	LPL.X0000	161	1	6.9	6.8	6.8	6.8	6.8	-0.1	-1.45
9/21/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1253	6	14	14.5	14.5	14.1	14.1	0.1	0.71
9/21/2023	LB FINANCE PLC	LFIN.N0000	5750	17	66.6	67	67.2	66.6	66.7	0.1	0.15
9/21/2023	LEE HEDGES PLC	SHAW.N0000	251	2	82	82	82	82	82	0	0
9/21/2023	LION BREWERY (CEYLON) PLC	LION.N0000	975	11	880	880	899	875	880.25	0.25	0.03
9/21/2023	LOLC FINANCE PLC	LOFC.N0000	686561	101	5.2	5.1	5.2	5.1	5.1	-0.1	-1.92
9/21/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	68827	12	6.4	6.3	6.4	6.3	6.3	-0.1	-1.56
9/21/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	52219	15	9.8	9.9	9.9	9.5	9.8	0	0
9/21/2023	LUMINEX PLC	LUMX.N0000	101122	28	7.2	7.4	7.5	7.2	7.4	0.2	2.78
9/21/2023	MACKWOODS ENERGY PLC	MEL.N0000	27007	17	2.1	2	2.1	2	2	-0.1	-4.76
9/21/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	5143	7	10.7	11.5	11.5	10.6	10.7	0	0
9/21/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	7413	19	30	30.4	30.4	30.1	30.4	0.4	1.33
9/21/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	195	4	13.8	13.8	14.1	13.7	14	0.2	1.45
9/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2745	25	54.6	54.1	55	54	54	-0.6	-1.1
9/21/2023	MARAWILA RESORTS PLC	MARA.N0000	756400	37	3.2	3.2	3.2	3.1	3.1	-0.1	-3.13
9/21/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	13608	23	34.7	34.4	34.6	33.6	34.1	-0.6	-1.73
9/21/2023	MELSTACORP PLC	MELS.N0000	34570	36	87	86.4	87.1	85.1	85.2	-1.8	-2.07
9/21/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	44473	28	5.1	4.9	5	4.8	4.9	-0.2	-3.92
9/21/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8470	7	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
9/21/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1931	11	360.25	360.25	366.75	360	360.5	0.25	0.07
9/21/2023	NATION LANKA FINANCE PLC	CSF.N0000	968854	16	0.5	0.4	0.5	0.4	0.5	0	0
9/21/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	36195	80	67.6	69	69	67	67.3	-0.3	-0.44
9/21/2023	NATIONS TRUST BANK PLC	NTB.N0000	30137	72	108	107.25	108	105.5	106	-2	-1.85
9/21/2023	ODEL PLC	ODEL.N0000	190	3	15.7	15.2	15.3	15.2	15.2	-0.5	-3.18
9/21/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	9754	4	32.2	31.5	31.5	28.1	28.5	-3.7	-11.49
9/21/2023	ORIENT FINANCE PLC	BFN.N0000	27251	25	9.7	9.7	9.7	9.3	9.6	-0.1	-1.03
9/21/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	73593	21	16.6	17	17	16.4	16.5	-0.1	-0.6
9/21/2023	PALM GARDEN HOTELS PLC	PALM.N0000	26365	30	45.3	45.9	45.9	44.4	44.8	-0.5	-1.1
9/21/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	309739	173	20	20.1	20.1	19.6	19.9	-0.1	-0.5
9/21/2023	PANASIAN POWER PLC	PAP.N0000	13810	1	3.4	3.4	3.4	3.4	3.4	0	0
9/21/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1257	5	25.2	25.1	26	25.1	25.1	-0.1	-0.4
9/21/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	3395	15	26.4	26.7	26.7	25.5	25.5	-0.9	-3.41
9/21/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1297212	57	11.3	11.4	11.4	11.1	11.2	-0.1	-0.88
9/21/2023	PGP GLASS CEYLON PLC	GLAS.N0000	23764	21	26.4	26.2	26.8	26.1	26.7	0.3	1.14
9/21/2023	PMF FINANCE PLC	PMB.N0000	19	2	5.1	4.8	4.8	4.8	5.1	0	0
9/21/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	67705	43	8	8	8.1	8	8.1	0.1	1.25
9/21/2023	PRINTCARE PLC	CARE.N0000	125	5	52	50.6	50.6	50.6	50.6	-1.4	-2.69
9/21/2023	R I L PROPERTY PLC	RIL.N0000	20355799	73	6.2	6.5	6.5	6.2	6.2	0	0
9/21/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	705	18	78	78.2	81.3	75.1	77.3	-0.7	-0.9
9/21/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	101033	28	7.4	7.5	7.6	7.4	7.4	0	0
9/21/2023	RAMBODA FALLS PLC	RFL.N0000	500	1	28.5	28.4	28.4	28.4	28.4	-0.1	-0.35
9/21/2023	REGNIS (LANKA) PLC	REG.N0000	8	3	46.7	47	47	47	46.7	0	0
9/21/2023	RENUKA AGRI FOODS PLC	RAL.N0000	143109	45	4.9	4.8	4.9	4.8	4.8	-0.1	-2.04
9/21/2023	RENUKA FOODS PLC	COCO.N0000	545	9	18.8	18.6	18.9	18.5	18.6	-0.2	-1.06
9/21/2023	RENUKA FOODS PLC	COCO.X0000	36	7	16.2	15.6	15.6	15.5	16.2	0	0
9/21/2023	RENUKA HOLDINGS PLC	RHL.X0000	27180	24	11	11.1	11.1	10.8	10.9	-0.1	-0.91
9/21/2023	RENUKA HOLDINGS PLC	RHL.N0000	3550	14	14.7	15	15	14.5	14.5	-0.2	-1.36
9/21/2023	RENUKA HOTELS PLC	RCH.N0000	12	5	89.9	88.9	88.9	88.9	89.9	0	0
9/21/2023	RESUS ENERGY PLC	HPWR.N0000	47952	25	16.2	15.8	16.7	15.8	16.4	0.2	1.23
9/21/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	61396	18	21.5	21.5	21.6	21.4	21.4	-0.1	-0.47
9/21/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	312	7	551	545	555	545	545.5	-5.5	-1
9/21/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	137113	103	31.3	31.1	31.1	30.5	30.9	-0.4	-1.28
9/21/2023	SAMPATH BANK PLC	SAMP.N0000	118621	230	68.4	68.5	69	67.2	67.7	-0.7	-1.02
9/21/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	188	1	160.5	161	161	161	161	0.5	0.31
9/21/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	6389	24	35.7	35.9	36.3	35	35	-0.7	-1.96
9/21/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	3110	10	12.5	12.5	12.7	12.3	12.4	-0.1	-0.8
9/21/2023	SATHOSA MOTORS PLC	SMOT.N0000	9	2	200.25	192	192	191.75	200.25	0	0
9/21/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	5	1	479	450	450	450	479	0	0
9/21/2023	SERENDIB HOTELS PLC	SHOT.X0000	10110	3	10.4	10.4	10.4	10.3	10.3	-0.1	-0.96
9/21/2023	SERENDIB HOTELS PLC	SHOT.N0000	29181	17	14	14.1	14.2	14	14	0	0
9/21/2023	SERENDIB LAND PLC	SLND.N0000	4	3	1434	1487.5	1487.5	1320.5	1434	0	0
9/21/2023	SEYLAN BANK PLC	SEYB.N0000	9351	34	50.2	50.4	50.5	49	49.4	-0.8	-1.59
9/21/2023	SEYLAN BANK PLC	SEYB.X0000	42814	44	40.7	40.2	40.4	39.1	39.3	-1.4	-3.44
9/21/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1365	11	13.4	13.7	13.8	13.5	13.7	0.3	2.24
9/21/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	124401	47	10.5	10.2	10.5	10.1	10.2	-0.3	-2.86
9/21/2023	SIERRA CABLES PLC	SIRA.N0000	465524	12	12.3	12.4	12.4	12	12.2	-0.1	-0.81
9/21/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2859	34	56	57.5	62.1	52	55.4	-0.6	-1.07
9/21/2023	SINGER (SRI LANKA) PLC	SINS.N0000	24417	4	16.6	16.6	16.6	16.6	16.6	0	0
9/21/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4111	7	13.8	13.5	13.5	13.5	13.5	-0.3	-2.17
9/21/2023	SINGHE HOSPITALS PLC	SINH.N0000	1	1	2.5	2.3	2.3	2.3	2.5	0	0
9/21/2023	SMB FINANCE PLC	SEMB.X0000	410218	10	0.3	0.2	0.3	0.2	0.3	0	0
9/21/2023	SMB FINANCE PLC	SEMB.N0000	2284905	68	0.8	0.7	0.8	0.6	0.7	-0.1	-12.5
9/21/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1947452	378	12.2	12.3	12.3	11.8	11.9	-0.3	-2.46
9/21/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	20521	7	7.7	7.6	7.6	7.2	7.4	-0.3	-3.9
9/21/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	80725	116	76.8	77.2	78	74.2	74.9	-1.9	-2.47
9/21/2023	SRI LANKA TELECOM PLC	SLTL.N0000	4272	29	85	84.9	84.9	84	84.1	-0.9	-1.06
9/21/2023	STANDARD CAPITAL PLC	SING.N0000	7	3	46.3	45.2	45.2	45.1	46.3	0	0
9/21/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	114378	49	53.2	53.5	53.5	52.1	52.9	-0.3	-0.56
9/21/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	16882	23	18.6	18.5	18.5	18.2	18.2	-0.4	-2.15
9/21/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1174	12	22.3	22	23.2	22	22.2	-0.1	-0.45
9/21/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	7539	34	117.5	118.25	118.75	115.5	117.5	0	0
9/21/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	435	3	61	62.8	62.8	62.7	62.8	1.8	2.95
9/21/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1675	10	46.8	46.7	48	46.7	47.9	1.1	2.35
9/21/2023	TEEJAY LANKA PLC	TJL.N0000	96298	33	35.2	35.4	35.5	35.2	35.5	0.3	0.85
9/21/2023	TESS AGRO PLC	TESS.N0000	1441427	25	1	1	1.1	1	1	0	0
9/21/2023	TESS AGRO PLC	TESS.X0000	86920	13	0.8	0.8	0.9	0.8	0.8	0	0
9/21/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	6829	5	34.9	34.6	34.7	34.5	34.5	-0.4	-1.15
9/21/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	7787	10	32	31.3	32.5	31.3	31.4	-0.6	-1.88
9/21/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2100	3	20.4	21	21	21	21	0.6	2.94
9/21/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10	3	9.6	9.6	9.6	9.6	9.6	0	0
9/21/2023	THE KINGSBURY PLC	SERV.N0000	16466	16	12	11.8	12.1	11.8	12	0	0
9/21/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5000	4	105	103	105	103	104.75	-0.25	-0.24
9/21/2023	THREE ACRE FARMS PLC	TAFL.N0000	3028	16	225.5	226	226	220.25	222	-3.5	-1.55
9/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	14022	52	55.6	55.6	56	55	55.1	-0.5	-0.9
9/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	25400	56	48.5	49	49	48	48	-0.5	-1.03
9/21/2023	UB FINANCE PLC	UBF.N0000	120300	27	1	1	1.1	1	1	0	0
9/21/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	217	5	82.3	81.6	81.6	81.3	81.5	-0.8	-0.97
9/21/2023	UNION ASSURANCE PLC	UAL.N0000	595	7	38.7	39	39	39	39	0.3	0.78
9/21/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	20045	36	11	11	11.2	11	11	0	0
9/21/2023	UNITED MOTORS LANKA PLC	UML.N0000	201	2	73.6	73.6	73.6	73.6	73.6	0	0
9/21/2023	VALLIBEL FINANCE PLC	VFIN.N0000	7243	10	37.5	37.6	38.3	37.5	37.5	0	0
9/21/2023	VALLIBEL ONE PLC	VONE.N0000	62224	93	44.9	44	45	44	44	-0.9	-2
9/21/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	73868	19	6.9	7	7	6.9	6.9	0	0
9/21/2023	VIDULLANKA PLC	VLL.X0000	50	4	4.6	4.6	4.6	4.5	4.6	0	0
9/21/2023	VIDULLANKA PLC	VLL.N0000	568	3	6.4	6.3	6.3	6.3	6.3	-0.1	-1.56
9/21/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	969	4	3	3	3.1	3	3	0	0
9/21/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	6990	28	74.9	75	75.4	74.5	75	0.1	0.13
9/21/2023	WINDFORCE PLC	WIND.N0000	11489885	68	19.1	19.1	19.2	18.8	18.8	-0.3	-1.57

admin

administrator

Leave a Reply Cancel reply

TOP