Colombo stock exchange daily share trading statistics Summary-22nd of December 2023

December 22, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF DEC 22, 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 (%)
12/22/2023	ABANS ELECTRICALS PLC	ABAN.N0000	93	5	147.25	150	150	150	147.25	0	0
12/22/2023	ABANS FINANCE PLC	AFSL.N0000	115	2	21.5	21.5	21.5	21.4	21.4	-0.1	-0.47
12/22/2023	ACCESS ENGINEERING PLC	AEL.N0000	6743876	100	19.5	19.5	19.8	19.5	19.8	0.3	1.54
12/22/2023	ACL CABLES PLC	ACL.N0000	15188	57	68.9	68.9	68.9	68.5	68.8	-0.1	-0.15
12/22/2023	ACL PLASTICS PLC	APLA.N0000	9614	70	360	355	355	335	345.5	-14.5	-4.03
12/22/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	12129	15	5.8	5.8	5.8	5.5	5.5	-0.3	-5.17
12/22/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	60655	42	32.3	32.9	33.1	32.2	32.4	0.1	0.31
12/22/2023	Agarapatana Plantations PLC	AGPL.N0000	3032	13	7.6	7.9	7.9	7.7	7.7	0.1	1.32
12/22/2023	AGSTAR PLC	AGST.N0000	89524	49	8.5	8.6	8.6	8.4	8.5	0	0
12/22/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	35233	10	62.7	64.8	64.8	63.5	63.5	0.8	1.28
12/22/2023	AITKEN SPENCE PLC	SPEN.N0000	13781	18	118.25	117.5	120	117	118	-0.25	-0.21
12/22/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5082	7	78.3	79	80	78	78	-0.3	-0.38
12/22/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	616	8	34.9	35.9	35.9	33	35.8	0.9	2.58
12/22/2023	ALUMEX PLC	ALUM.N0000	13837	12	8.3	8.3	8.5	8.3	8.4	0.1	1.2
12/22/2023	AMANA BANK PLC	ABL.N0000	205526	8	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
12/22/2023	AMANA TAKAFUL PLC	ATL.N0000	1640	3	12	12	12	12	12	0	0
12/22/2023	AMBEON CAPITAL PLC	TAP.N0000	101489	24	7.4	7.4	7.5	7.4	7.4	0	0
12/22/2023	AMBEON HOLDINGS PLC	GREG.N0000	23183	16	34	34	35	34	34.2	0.2	0.59
12/22/2023	ASIA ASSET FINANCE PLC	AAF.N0000	4	1	12.1	12.5	12.5	12.5	12.1	0	0
12/22/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	25451	8	4.1	4	4.2	4	4	-0.1	-2.44
12/22/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	159472	28	59	56.6	58.4	56.5	56.5	-2.5	-4.24
12/22/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	6200	12	23.8	23	24.5	23	23.7	-0.1	-0.42
12/22/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	6273	11	12.6	12.4	12.8	12.3	12.7	0.1	0.79
12/22/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	94994	57	13.9	13.6	14.1	13.5	14	0.1	0.72
12/22/2023	BAIRAHA FARMS PLC	BFL.N0000	132	5	187	183	186.5	182.75	183	-4	-2.14
12/22/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	31939	26	51.4	51	51.5	49.9	50	-1.4	-2.72
12/22/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	150	1	12.4	12.4	12.4	12.4	12.4	0	0
12/22/2023	BERUWALA RESORTS PLC	BERU.N0000	2040	5	1.1	1.2	1.2	1.1	1.2	0.1	9.09
12/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	85431	8	0.4	0.4	0.4	0.3	0.3	-0.1	-25
12/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	34568	8	0.2	0.3	0.3	0.2	0.2	0	0
12/22/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1101	5	50	50.3	50.3	49	49	-1	-2
12/22/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1115	8	38.8	37.2	38.8	37.1	38.8	0	0
12/22/2023	BROWN & COMPANY PLC	BRWN.N0000	4582	53	99.8	99.2	99.9	99	99	-0.8	-0.8
12/22/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	69	2	12.1	12.5	12.5	12.5	12.1	0	0
12/22/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6584877	444	4.6	4.7	4.7	4.5	4.6	0	0
12/22/2023	BUKIT DARAH PLC	BUKI.N0000	2	2	385	371	397	371	385	0	0
12/22/2023	C I C HOLDINGS PLC	CIC.N0000	20542	31	63.6	63.5	65	63.5	63.8	0.2	0.31
12/22/2023	C I C HOLDINGS PLC	CIC.X0000	76494	96	41.1	42	42	40.2	40.3	-0.8	-1.95
12/22/2023	C M HOLDINGS PLC	COLO.N0000	1	1	81.5	80.9	80.9	80.9	81.5	0	0
12/22/2023	C T HOLDINGS PLC	CTHR.N0000	6	3	281.5	279	285	279	281.5	0	0
12/22/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	9	1	24	25.1	25.1	25.1	24	0	0
12/22/2023	C. W. MACKIE PLC	CWM.N0000	5692	28	86.2	85.8	88	85	85.1	-1.1	-1.28
12/22/2023	CAPITAL ALLIANCE PLC	CALT.N0000	127025	149	55	56	56	53.6	54	-1	-1.82
12/22/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1000059	19	345	345	345	335	345	0	0
12/22/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	40	3	53.6	50.2	50.2	50.1	53.6	0	0
12/22/2023	CARSON CUMBERBATCH PLC	CARS.N0000	71	8	249.75	250	250	247.25	249.75	0	0
12/22/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	22552	83	101	102.5	102.5	98	99.9	-1.1	-1.09
12/22/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1663	13	88	88	88	87.6	87.6	-0.4	-0.45
12/22/2023	CEYLINCO INSURANCE PLC	CINS.X0000	12614	55	820	820.25	820.25	819.75	820	0	0
12/22/2023	CEYLON COLD STORES PLC	CCS.N0000	6758	40	42	42	42.5	41.1	41.2	-0.8	-1.9
12/22/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	137	7	163.5	165	165	163	164	0.5	0.31
12/22/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1263	12	85.4	87.5	87.5	83	83.6	-1.8	-2.11
12/22/2023	CEYLON HOSPITALS PLC	CHL.N0000	1	1	120.75	120.75	120.75	120.75	120.75	0	0
12/22/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	16485	18	18.8	18.9	19.5	18.8	18.8	0	0
12/22/2023	CEYLON INVESTMENT PLC	CINV.N0000	6018	25	46.1	46.5	47.3	44.1	44.7	-1.4	-3.04
12/22/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	85953	33	4.2	4.1	4.3	4	4.1	-0.1	-2.38
12/22/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	328	20	964.5	952.5	958	952.5	953	-11.5	-1.19
12/22/2023	CHEMANEX PLC	CHMX.N0000	700	7	67	67.5	68.5	67.5	68.5	1.5	2.24
12/22/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	47556	47	91.5	91.5	92	91	91	-0.5	-0.55
12/22/2023	CHRISSWORLD PLC	CWL.N0000	5110	7	8.7	9.5	9.5	9	9	0.3	3.45
12/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	129722	9	189	190	200	190	200	11	5.82
12/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6061	10	82	82.5	82.5	81.5	82.5	0.5	0.61
12/22/2023	CITRUS LEISURE PLC	REEF.N0000	6	2	5.7	6	6	5.8	5.7	0	0
12/22/2023	Co-operative Insurance Company PLC	COOP.N0000	223530	32	2.4	2.5	2.5	2.4	2.4	0	0
12/22/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	831	11	47	48.6	50.5	47	50.5	3.5	7.45
12/22/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	35334	35	51.3	51.2	51.8	48	48.1	-3.2	-6.24
12/22/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1	1	100	100	100	100	100	0	0
12/22/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	5767	6	18	18	18	18	18	0	0
12/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	195	5	80	80	80	78.5	78.9	-1.1	-1.38
12/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	120088	76	93.2	92.8	93.5	92.6	92.9	-0.3	-0.32
12/22/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	63375	26	29.3	29.9	29.9	29	29.1	-0.2	-0.68
12/22/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	83	5	108	111.5	111.5	111.5	108	0	0
12/22/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	6051	4	22	22	22.1	21.7	22	0	0
12/22/2023	DFCC BANK PLC	DFCC.N0000	5329	16	79	79.7	79.7	78.5	78.6	-0.4	-0.51
12/22/2023	DIALOG AXIATA PLC	DIAL.N0000	183377	97	8.8	8.8	9	8.7	8.8	0	0
12/22/2023	DIALOG FINANCE PLC	CALF.N0000	3355	10	52.5	51.5	55.9	50	50.4	-2.1	-4
12/22/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	71	3	990.25	1019	1019	1000	990.25	0	0
12/22/2023	DIPPED PRODUCTS PLC	DIPD.N0000	57663	45	28.5	28.5	28.8	28.5	28.5	0	0
12/22/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	89538	35	27.5	27.5	27.8	27.4	27.5	0	0
12/22/2023	DOLPHIN HOTELS PLC	STAF.N0000	1063	16	32.6	32.5	35	32.5	34.4	1.8	5.52
12/22/2023	E - CHANNELLING PLC	ECL.N0000	1000	9	14.2	14.2	14.2	14.2	14.2	0	0
12/22/2023	E B CREASY & COMPANY PLC	EBCR.N0000	46082	11	22.7	22.7	22.8	22.7	22.7	0	0
12/22/2023	E M L CONSULTANTS PLC	EML.N0000	3	2	3.3	3.3	3.4	3.3	3.3	0	0
12/22/2023	EAST WEST PROPERTIES PLC	EAST.N0000	215	5	7.4	7.5	7.6	7.5	7.5	0.1	1.35
12/22/2023	EASTERN MERCHANTS PLC	EMER.N0000	7610	6	6.8	6.8	6.9	6.6	6.7	-0.1	-1.47
12/22/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	80052	16	10.2	10.2	10.3	10.2	10.2	0	0
12/22/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1	1	83	85	85	85	83	0	0
12/22/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	4657	9	12.3	12.5	12.5	12.3	12.4	0.1	0.81
12/22/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	333999	401	141	141.5	145.25	141	144.75	3.75	2.66
12/22/2023	EXTERMINATORS PLC	EXT.N0000	700	5	7.5	7.8	8.2	7.7	7.7	0.2	2.67
12/22/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	101369904	204	28.6	28.4	29	27.9	28.1	-0.5	-1.75
12/22/2023	First Capital Treasuries PLC	FCT.N0000	166490	86	25.2	25.1	25.5	25	25	-0.2	-0.79
12/22/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10687	12	15.8	15.8	15.9	15.5	15.8	0	0
12/22/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	3630	22	26	25.5	25.8	25.4	25.4	-0.6	-2.31
12/22/2023	GESTETNER OF CEYLON PLC	GEST.N0000	40	5	109.5	108.75	109.75	108.75	109.5	0	0
12/22/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	421	5	30.3	31.5	31.8	30.4	31.4	1.1	3.63
12/22/2023	HATTON NATIONAL BANK PLC	HNB.N0000	259083	78	167	166	168	164	165	-2	-1.2
12/22/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5596	18	140.75	141.75	142.5	141.75	142	1.25	0.89
12/22/2023	HATTON PLANTATIONS PLC	HPL.N0000	104	2	28.5	26.6	28.3	26.6	26.6	-1.9	-6.67
12/22/2023	HAYCARB PLC	HAYC.N0000	70603	37	64.1	64.2	66.4	64.2	64.5	0.4	0.62
12/22/2023	HAYLEYS FABRIC PLC	MGT.N0000	443795	70	40.4	40.8	40.8	39.5	40.3	-0.1	-0.25
12/22/2023	HAYLEYS FIBRE PLC	HEXP.N0000	75	1	52.3	50.8	50.8	50.8	52.3	0	0
12/22/2023	HAYLEYS LEISURE PLC	CONN.N0000	156	4	20.8	20.2	21.5	20.2	21.3	0.5	2.4
12/22/2023	HAYLEYS PLC	HAYL.N0000	58885	152	73.1	73	73	71.7	71.9	-1.2	-1.64
12/22/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	63021	31	5.4	5.5	5.5	5.4	5.5	0.1	1.85
12/22/2023	HEMAS HOLDINGS PLC	HHL.N0000	20940	32	68.8	69	69	68	68.1	-0.7	-1.02
12/22/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4323	8	4.9	4.8	5	4.8	4.9	0	0
12/22/2023	HNB ASSURANCE PLC	HASU.N0000	6513	10	51.7	51.7	52.8	51.7	52.8	1.1	2.13
12/22/2023	HNB FINANCE PLC	HNBF.X0000	1	1	4.9	4.8	4.8	4.8	4.9	0	0
12/22/2023	HNB FINANCE PLC	HNBF.N0000	23	1	5.1	5	5	5	5.1	0	0
12/22/2023	HORANA PLANTATIONS PLC	HOPL.N0000	301	3	41.4	42.9	42.9	42.3	42.4	1	2.42
12/22/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5495	29	54	54	54	53.5	53.5	-0.5	-0.93
12/22/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	15	2	31.1	31	31.1	31	31.1	0	0
12/22/2023	hSenid Business Solutions PLC	HBS.N0000	99711	75	11.8	11.7	11.8	11	11.6	-0.2	-1.69
12/22/2023	HUNAS HOLDINGS PLC	HUNA.N0000	200	1	25.7	25.7	25.7	25.7	25.7	0	0
12/22/2023	HUNTER & COMPANY PLC	HUNT.N0000	5	3	611.25	690	690	690	611.25	0	0
12/22/2023	HVA FOODS PLC	HVA.N0000	16210	15	3.9	3.6	4	3.6	3.9	0	0
12/22/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	60132	6	0.3	0.3	0.4	0.3	0.4	0.1	33.33
12/22/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	5240	14	38	38	38	37	37	-1	-2.63
12/22/2023	JAT HOLDINGS PLC	JAT.N0000	15211	18	15.4	15.4	15.5	15.4	15.5	0.1	0.65
12/22/2023	JETWING SYMPHONY PLC	JETS.N0000	1292	5	8.5	8.8	8.8	8.6	8.7	0.2	2.35
12/22/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	144524	86	190.25	190	190.75	189	189	-1.25	-0.66
12/22/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	151228	12	18.9	19	19	18.9	18.9	0	0
12/22/2023	JOHN KEELLS PLC	JKL.N0000	44	8	64.1	64.9	64.9	63.1	64.1	0	0
12/22/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	43	3	7.8	7.6	7.6	7.5	7.8	0	0
12/22/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	814	13	153	155	155	150	151.75	-1.25	-0.82
12/22/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	102	3	116.75	119.75	120	119.75	120	3.25	2.78
12/22/2023	KELANI CABLES PLC	KCAB.N0000	3187	68	249.75	255.75	255.75	243	244.5	-5.25	-2.1
12/22/2023	KELANI TYRES PLC	TYRE.N0000	1859	6	62	62.1	64	62	62	0	0
12/22/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	15132	16	73	74.7	74.7	72.5	72.6	-0.4	-0.55
12/22/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	48279	16	6	6.1	6.1	6	6	0	0
12/22/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	26	6	390	390	390	390	390	0	0
12/22/2023	L O L C HOLDINGS PLC	LOLC.N0000	14785	52	362	362.5	365	359.5	362.25	0.25	0.07
12/22/2023	L V L ENERGY FUND PLC	LVEF.N0000	2500	2	5.6	5.6	5.6	5.6	5.6	0	0
12/22/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	7100	7	17	17	17	16.1	16.2	-0.8	-4.71
12/22/2023	LANKA CERAMIC PLC	CERA.N0000	3	2	95.6	100	100	100	95.6	0	0
12/22/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	7193	7	1.7	1.7	1.8	1.7	1.8	0.1	5.88
12/22/2023	LANKA IOC PLC	LIOC.N0000	77399	114	103	104.5	104.5	100.25	101.5	-1.5	-1.46
12/22/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	57724	143	218.75	220	223	218	220	1.25	0.57
12/22/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	104	2	10.9	11	11	10.9	10.9	0	0
12/22/2023	LANKA TILES PLC	TILE.N0000	15298	38	41.9	42.5	43.8	42.4	42.4	0.5	1.19
12/22/2023	LANKA VENTURES PLC	LVEN.N0000	1000	1	35	35	35	35	35	0	0
12/22/2023	LANKA WALLTILE PLC	LWL.N0000	54216	84	42.9	43.5	43.5	42.6	42.7	-0.2	-0.47
12/22/2023	LANKEM CEYLON PLC	LCEY.N0000	7353	17	64.5	65	65	64.5	64.5	0	0
12/22/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	38334	32	19.1	19.3	19.3	18.1	18.3	-0.8	-4.19
12/22/2023	LAUGFS GAS PLC	LGL.X0000	2347	12	23.1	23.7	23.9	23	23.9	0.8	3.46
12/22/2023	LAUGFS GAS PLC	LGL.N0000	2100	3	35	35	35	35	35	0	0
12/22/2023	LAXAPANA BATTERIES PLC	LITE.N0000	24700	15	15	15	15	15	15	0	0
12/22/2023	LB FINANCE PLC	LFIN.N0000	3563	16	62	62.5	62.5	62	62	0	0
12/22/2023	LEE HEDGES PLC	SHAW.N0000	5	2	74.5	74.5	74.5	74.5	74.5	0	0
12/22/2023	LION BREWERY (CEYLON) PLC	LION.N0000	1	1	935.25	910	910	910	935.25	0	0
12/22/2023	LOLC FINANCE PLC	LOFC.N0000	800588	86	4.4	4.4	4.5	4.4	4.4	0	0
12/22/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	41240	28	6	6.2	6.2	6	6	0	0
12/22/2023	LUMINEX PLC	LUMX.N0000	51032	15	6.5	6.5	6.6	6.5	6.5	0	0
12/22/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1100	5	11.1	10.8	11	10.8	10.8	-0.3	-2.7
12/22/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1446	8	25.6	25.1	25.8	25.1	25.8	0.2	0.78
12/22/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	260	4	12.3	12.3	12.3	12.2	12.2	-0.1	-0.81
12/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	12728	18	62.8	59.9	60	53.6	60	-2.8	-4.46
12/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	22200	14	38.5	38.5	40	38.5	39	0.5	1.3
12/22/2023	MARAWILA RESORTS PLC	MARA.N0000	29500	25	2.6	2.7	2.7	2.4	2.5	-0.1	-3.85
12/22/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	11100	13	33	33.5	34.4	32.8	34	1	3.03
12/22/2023	MELSTACORP PLC	MELS.N0000	12017	12	84.5	85	85	84.4	84.5	0	0
12/22/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	71007	27	4.5	4.7	4.9	4.1	4.5	0	0
12/22/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	4106	4	3	3.2	3.2	3.1	3.1	0.1	3.33
12/22/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8451	3	1	1.1	1.1	1.1	1.1	0.1	10
12/22/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	29	8	380.5	360	384.5	360	380.5	0	0
12/22/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	58272	86	64	65	66.7	64	64.5	0.5	0.78
12/22/2023	NATIONS TRUST BANK PLC	NTB.N0000	7619	27	105	104	106	103.75	105.75	0.75	0.71
12/22/2023	ODEL PLC	ODEL.N0000	400	2	14.1	14.1	14.1	14	14	-0.1	-0.71
12/22/2023	ORIENT FINANCE PLC	BFN.N0000	1	1	8	8.4	8.4	8.4	8	0	0
12/22/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	35288	32	15.2	15.1	15.2	14.5	14.8	-0.4	-2.63
12/22/2023	PALM GARDEN HOTELS PLC	PALM.N0000	52	2	40.3	40.5	40.5	40.5	40.3	0	0
12/22/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	76773	37	19.3	19.3	19.3	18.9	18.9	-0.4	-2.07
12/22/2023	PANASIAN POWER PLC	PAP.N0000	31050	6	3.2	3.3	3.3	3.2	3.2	0	0
12/22/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	203	3	22.9	22.9	22.9	22.9	22.9	0	0
12/22/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1215	7	22.4	22.3	23	22.3	22.4	0	0
12/22/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	359378	73	10.5	10.6	10.7	10.5	10.5	0	0
12/22/2023	PGP GLASS CEYLON PLC	GLAS.N0000	3001062	14	27	27.2	27.6	27	27.6	0.6	2.22
12/22/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	136944	108	6.6	6.6	6.6	6.4	6.5	-0.1	-1.52
12/22/2023	PRINTCARE PLC	CARE.N0000	1380	21	46.8	46.5	47.8	46	46.1	-0.7	-1.5
12/22/2023	R I L PROPERTY PLC	RIL.N0000	18053	11	5	5.1	5.1	5	5	0	0
12/22/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	65	11	78.3	81.2	81.2	76.3	78.3	0	0
12/22/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	2005	8	6.3	6.2	6.3	6.2	6.3	0	0
12/22/2023	REGNIS (LANKA) PLC	REG.N0000	19552	26	38.3	38.3	38.3	37.1	37.8	-0.5	-1.31
12/22/2023	RENUKA AGRI FOODS PLC	RAL.N0000	51453	9	3.9	4	4	3.9	3.9	0	0
12/22/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	26	3	340	357.25	357.25	347.75	340	0	0
12/22/2023	RENUKA FOODS PLC	COCO.N0000	1017	5	17	16.5	16.5	16.5	16.5	-0.5	-2.94
12/22/2023	RENUKA HOLDINGS PLC	RHL.N0000	750	4	13.3	13.3	13.3	13	13	-0.3	-2.26
12/22/2023	RENUKA HOLDINGS PLC	RHL.X0000	501	2	10.5	10.8	10.8	10.8	10.8	0.3	2.86
12/22/2023	RENUKA HOTELS PLC	RCH.N0000	1	1	83.7	83.6	83.6	83.6	83.7	0	0
12/22/2023	RESUS ENERGY PLC	HPWR.N0000	40	2	14.9	14.6	14.6	14.6	14.9	0	0
12/22/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	45937	19	20	20	20	19.9	20	0	0
12/22/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1779	41	487.75	486	498	475	476.75	-11	-2.26
12/22/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	67652	51	26.4	26.8	26.8	26.4	26.5	0.1	0.38
12/22/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	100	2	25	24	24	24	24	-1	-4
12/22/2023	SAMPATH BANK PLC	SAMP.N0000	362001	239	70.8	71	71	70	70.4	-0.4	-0.56
12/22/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	2	136.5	135	139.75	135	136.5	0	0
12/22/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	163	3	31.2	31.4	31.4	31.4	31.4	0.2	0.64
12/22/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1000	2	13.3	13.3	13.4	13.3	13.4	0.1	0.75
12/22/2023	SERENDIB HOTELS PLC	SHOT.N0000	1870	4	12	12.4	12.4	12.2	12.2	0.2	1.67
12/22/2023	SEYLAN BANK PLC	SEYB.X0000	12225	14	35.7	35.4	36	35.4	35.7	0	0
12/22/2023	SEYLAN BANK PLC	SEYB.N0000	14815	32	41.8	43.9	44.4	41.2	41.5	-0.3	-0.72
12/22/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	952	2	13.8	13.8	13.9	13.8	13.9	0.1	0.72
12/22/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	65620	25	8	8	8	7.8	7.9	-0.1	-1.25
12/22/2023	SIERRA CABLES PLC	SIRA.N0000	10000	3	11.8	11.8	11.8	11.8	11.8	0	0
12/22/2023	SINGER (SRI LANKA) PLC	SINS.N0000	83364	36	12	12	12	11.4	11.4	-0.6	-5
12/22/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4852	8	11.5	11.6	11.6	11.5	11.6	0.1	0.87
12/22/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	9	3	33	32.1	32.1	32.1	33	0	0
12/22/2023	SINGHE HOSPITALS PLC	SINH.N0000	340	1	2.4	2.4	2.4	2.4	2.4	0	0
12/22/2023	SMB FINANCE PLC	SEMB.X0000	15603	7	0.3	0.2	0.3	0.2	0.3	0	0
12/22/2023	SMB FINANCE PLC	SEMB.N0000	296597	39	0.6	0.6	0.7	0.5	0.7	0.1	16.67
12/22/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	154153	71	6.6	6.7	6.7	6.5	6.6	0	0
12/22/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	15600	17	5.6	6	6	5.6	5.6	0	0
12/22/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	42312	70	55.1	55	56.5	55	55.2	0.1	0.18
12/22/2023	SRI LANKA TELECOM PLC	SLTL.N0000	41593	70	92.8	94.4	94.4	91.7	92.2	-0.6	-0.65
12/22/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	32435	18	51.7	51.7	51.9	51.7	51.7	0	0
12/22/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	2420	10	16	15.9	16.5	15.9	16.1	0.1	0.63
12/22/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2256	15	19.5	19.3	19.3	18.7	18.8	-0.7	-3.59
12/22/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	8759	53	110	110.5	110.5	109.75	110	0	0
12/22/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	110	3	53.7	52.5	52.5	52.5	52.5	-1.2	-2.23
12/22/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	15	2	42.5	42.8	42.8	42.8	42.5	0	0
12/22/2023	TEEJAY LANKA PLC	TJL.N0000	396434	93	35.1	35	36	34.8	36	0.9	2.56
12/22/2023	TESS AGRO PLC	TESS.N0000	472702	13	1	1.1	1.1	1	1	0	0
12/22/2023	TESS AGRO PLC	TESS.X0000	51652	9	0.7	0.6	0.7	0.6	0.7	0	0
12/22/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1	1	31.4	33.1	33.1	33.1	31.4	0	0
12/22/2023	THE AUTODROME PLC	AUTO.N0000	1	1	105.5	107	107	107	105.5	0	0
12/22/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10135	6	29.9	30	30	29.5	29.9	0	0
12/22/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	5026	12	17.7	17.6	17.9	17.5	17.5	-0.2	-1.13
12/22/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	203	2	8.4	8.4	8.4	8.4	8.4	0	0
12/22/2023	THE KINGSBURY PLC	SERV.N0000	340	3	10.9	11	11	10.9	10.9	0	0
12/22/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	501	4	120.5	121	125	120	120	-0.5	-0.41
12/22/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	33	2	1650.25	1600.5	1600.5	1600	1650.25	0	0
12/22/2023	THREE ACRE FARMS PLC	TAFL.N0000	1686	10	234.25	232.5	233	231.25	233	-1.25	-0.53
12/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	37846	31	45.2	45.2	46.8	45	45	-0.2	-0.44
12/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	94572	22	34.1	35	35	34.5	34.6	0.5	1.47
12/22/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1469	8	39.1	39	39	39	39	-0.1	-0.26
12/22/2023	UB FINANCE PLC	UBF.N0000	305642	17	0.7	0.7	0.7	0.7	0.7	0	0
12/22/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1	1	67.6	68.7	68.7	68.7	67.6	0	0
12/22/2023	UNION ASSURANCE PLC	UAL.N0000	24915	2	38	38	38.5	38	38	0	0
12/22/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	11138	17	10.4	10	10.3	10	10	-0.4	-3.85
12/22/2023	UNITED MOTORS LANKA PLC	UML.N0000	17	3	60.5	60.2	60.2	60.2	60.5	0	0
12/22/2023	VALLIBEL FINANCE PLC	VFIN.N0000	12277	11	33.3	33.1	33.4	33	33.4	0.1	0.3
12/22/2023	VALLIBEL ONE PLC	VONE.N0000	9788	16	37.6	37.4	38.2	37.4	37.9	0.3	0.8
12/22/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	320269	29	7	7	7.2	7	7.1	0.1	1.43
12/22/2023	VIDULLANKA PLC	VLL.X0000	500	1	4.9	4.9	4.9	4.9	4.9	0	0
12/22/2023	VIDULLANKA PLC	VLL.N0000	657	2	6.4	6.7	6.7	6.7	6.7	0.3	4.69
12/22/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	2270	5	2.4	2.6	2.6	2.5	2.6	0.2	8.33
12/22/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	34920	52	71.1	72	72	71	71.3	0.2	0.28
12/22/2023	WINDFORCE PLC	WIND.N0000	12184	9	19	19	19.1	19	19	0	0
12/22/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	80	2	151	151.25	151.25	151	151	0	0