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

MARKET STATISTICS AS OF JUN 22, 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 (%)
6/22/2023	ABANS FINANCE PLC	AFSL.N0000	102	2	20.4	20.4	21.4	20.4	21.4	1	4.9
6/22/2023	ACCESS ENGINEERING PLC	AEL.N0000	777012	168	16.4	16.5	16.6	16	16.5	0.1	0.61
6/22/2023	ACL CABLES PLC	ACL.N0000	315270	220	76.7	76.7	78.2	75	77.6	0.9	1.17
6/22/2023	ACL PLASTICS PLC	APLA.N0000	1768	45	358.5	358	369.75	358	364.25	5.75	1.6
6/22/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6047	36	29.1	29.1	29.7	29.1	29.1	0	0
6/22/2023	AGSTAR PLC	AGST.N0000	560054	120	10.6	10.6	10.8	10.5	10.5	-0.1	-0.94
6/22/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	24875	17	58	58	58	56.5	56.6	-1.4	-2.41
6/22/2023	AITKEN SPENCE PLC	SPEN.N0000	13055	25	120	120	120	119	119	-1	-0.83
6/22/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	578	8	65.4	66.9	66.9	66.9	66.9	1.5	2.29
6/22/2023	ALUMEX PLC	ALUM.N0000	53596	34	8.8	8.9	9	8.8	8.9	0.1	1.14
6/22/2023	AMANA BANK PLC	ABL.N0000	134215	50	2.6	2.7	2.7	2.5	2.6	0	0
6/22/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	39	1	30.3	30	30	30	30.3	0	0
6/22/2023	AMANA TAKAFUL PLC	ATL.N0000	16	3	11.1	11.8	11.8	11.2	11.1	0	0
6/22/2023	AMBEON CAPITAL PLC	TAP.N0000	100396	55	10.8	10.8	10.8	10.6	10.6	-0.2	-1.85
6/22/2023	AMBEON HOLDINGS PLC	GREG.N0000	4363	6	35.5	36.3	36.4	35.1	35.2	-0.3	-0.85
6/22/2023	ARPICO INSURANCE PLC	AINS.N0000	202	3	20.3	20	20.9	20	20	-0.3	-1.48
6/22/2023	ASIA CAPITAL PLC	ACAP.N0000	1249	3	3.9	3.9	3.9	3.8	3.8	-0.1	-2.56
6/22/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	4198	7	4	4	4.1	4	4	0	0
6/22/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	513	5	38	38	38	37.7	37.7	-0.3	-0.79
6/22/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1251	16	23.1	23.4	23.4	23.1	23.1	0	0
6/22/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	467	7	12	12.2	12.4	12.2	12.3	0.3	2.5
6/22/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	2000	2	7.2	7.5	7.5	7.5	7.5	0.3	4.17
6/22/2023	B P P L HOLDINGS PLC	BPPL.N0000	5084	6	19.2	19.5	20	19.5	20	0.8	4.17
6/22/2023	BAIRAHA FARMS PLC	BFL.N0000	3976	30	129.25	133.25	133.5	129.25	131	1.75	1.35
6/22/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	5864	16	63.5	63.2	64.9	63.2	64	0.5	0.79
6/22/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	657	4	10.9	10.9	10.9	10	10.8	-0.1	-0.92
6/22/2023	BERUWALA RESORTS PLC	BERU.N0000	101650	15	1.3	1.4	1.4	1.3	1.3	0	0
6/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	2001	4	0.3	0.4	0.4	0.4	0.4	0.1	33.33
6/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	4212552	21	0.4	0.5	0.5	0.4	0.4	0	0
6/22/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	34729	71	53.4	53.1	55	52	52.2	-1.2	-2.25
6/22/2023	BROWN & COMPANY PLC	BRWN.N0000	9004	34	106.5	107	109.75	106.5	107	0.5	0.47
6/22/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	45	5	11	10.6	11.4	10.6	11	0	0
6/22/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4382065	323	5.6	5.6	5.7	5.4	5.5	-0.1	-1.79
6/22/2023	C I C HOLDINGS PLC	CIC.N0000	804644	321	64.3	64.9	68	64.9	66.6	2.3	3.58
6/22/2023	C I C HOLDINGS PLC	CIC.X0000	518988	258	54.1	54.4	56	54.4	54.8	0.7	1.29
6/22/2023	C T HOLDINGS PLC	CTHR.N0000	11	2	180	180	183.25	180	180	0	0
6/22/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2	1	22.7	22.5	22.5	22.5	22.7	0	0
6/22/2023	C. W. MACKIE PLC	CWM.N0000	26799	77	94	93	94.9	92.8	94.1	0.1	0.11
6/22/2023	CAPITAL ALLIANCE PLC	CALT.N0000	387389	152	35.5	35.7	35.7	34.6	34.9	-0.6	-1.69
6/22/2023	CARGILLS (CEYLON) PLC	CARG.N0000	20	2	259.75	256	256	256	259.75	0	0
6/22/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	360	1	48.5	48.5	48.5	48.5	48.5	0	0
6/22/2023	CARSON CUMBERBATCH PLC	CARS.N0000	127	4	270.5	271	271	270	270.5	0	0
6/22/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	90970	55	72.7	73.9	75.8	72.5	72.5	-0.2	-0.28
6/22/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1060	11	90.7	92.9	92.9	90.3	92.8	2.1	2.32
6/22/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2	1	2300	2400	2400	2400	2300	0	0
6/22/2023	CEYLON COLD STORES PLC	CCS.N0000	4490	19	43.2	44	44	43.2	43.5	0.3	0.69
6/22/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	200	2	90.5	89.5	89.5	89.5	89.5	-1	-1.1
6/22/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	530	2	68	65.3	65.3	65.2	65.2	-2.8	-4.12
6/22/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	25699	41	17.5	17.9	18.1	17.4	17.6	0.1	0.57
6/22/2023	CEYLON INVESTMENT PLC	CINV.N0000	1542	8	34	33.4	34.3	33.3	33.3	-0.7	-2.06
6/22/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	343423	46	4.6	4.5	4.7	4.5	4.6	0	0
6/22/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2751	29	820	820	820.25	820	820	0	0
6/22/2023	CHEMANEX PLC	CHMX.N0000	1761	8	70	70.3	73.1	69.5	69.5	-0.5	-0.71
6/22/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	25374	86	88.5	88.6	89	87.5	88	-0.5	-0.56
6/22/2023	CHRISSWORLD PLC	CWL.N0000	701	5	8.9	8.9	8.9	8.9	8.9	0	0
6/22/2023	CITRUS LEISURE PLC	REEF.N0000	3139	5	5.8	6.2	6.3	5.7	6	0.2	3.45
6/22/2023	Co-operative Insurance Company PLC	COOP.N0000	10201041	1039	2.9	3.1	3.6	3.1	3.6	0.7	24.14
6/22/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	890	12	42.2	43.9	44	42	42	-0.2	-0.47
6/22/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5839	26	55	56	56.8	54.5	56.7	1.7	3.09
6/22/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	42	2	61.5	62.5	62.5	61.9	61.5	0	0
6/22/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	48	5	100	100	100	100	100	0	0
6/22/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	26161	23	17.2	17.9	18.2	17.1	17.1	-0.1	-0.58
6/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	187840	102	66.2	66.4	67	66	66.1	-0.1	-0.15
6/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	8000	17	53.2	53.5	53.5	53	53.1	-0.1	-0.19
6/22/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2204	8	24.5	25.4	25.4	25	25	0.5	2.04
6/22/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	235071	87	25.6	25.5	25.5	24.9	25	-0.6	-2.34
6/22/2023	DFCC BANK PLC	DFCC.N0000	26797	24	44.9	45.4	45.4	45	45	0.1	0.22
6/22/2023	DIALOG AXIATA PLC	DIAL.N0000	248177	118	10.1	10.3	10.5	10.1	10.3	0.2	1.98
6/22/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	72	11	505	509.75	509.75	500	505	0	0
6/22/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	9	2	1000	1049.5	1049.5	1049.5	1000	0	0
6/22/2023	DIPPED PRODUCTS PLC	DIPD.N0000	167266	107	27.9	28.2	28.2	27.9	27.9	0	0
6/22/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	66193	75	22.9	22.9	23	22.6	22.8	-0.1	-0.44
6/22/2023	DOLPHIN HOTELS PLC	STAF.N0000	10098	15	28	28	28	27.2	28	0	0
6/22/2023	E - CHANNELLING PLC	ECL.N0000	92854	100	17.9	18.2	18.3	17	17	-0.9	-5.03
6/22/2023	E B CREASY & COMPANY PLC	EBCR.N0000	21733	30	19.7	19.1	20.2	19.1	19.7	0	0
6/22/2023	E M L CONSULTANTS PLC	EML.N0000	20149	20	3.7	3.8	3.8	3.7	3.7	0	0
6/22/2023	EASTERN MERCHANTS PLC	EMER.N0000	14480	8	8.1	8.3	8.3	8.2	8.2	0.1	1.23
6/22/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	58437	56	11.1	11.2	11.2	11	11	-0.1	-0.9
6/22/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	23385	71	76.2	76.3	79	75.1	78.1	1.9	2.49
6/22/2023	EQUITY TWO PLC	ETWO.N0000	16931	1	40	40	40	40	40	0	0
6/22/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	159314	43	13.6	13.6	13.7	13.5	13.5	-0.1	-0.74
6/22/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	6387025	531	131	131	136.5	131	135.25	4.25	3.24
6/22/2023	EXTERMINATORS PLC	EXT.N0000	683	14	8	8.5	8.5	7.8	8.3	0.3	3.75
6/22/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	129428	73	34.4	35	35	34	34.1	-0.3	-0.87
6/22/2023	First Capital Treasuries PLC	FCT.N0000	397413	58	27	27.4	27.4	26.5	26.8	-0.2	-0.74
6/22/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	40597	42	12.1	12.1	12.3	12	12.3	0.2	1.65
6/22/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	454	5	17.3	16.8	17.5	16.8	17	-0.3	-1.73
6/22/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3321	6	70.1	70.2	70.2	68	70	-0.1	-0.14
6/22/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	7325	19	38.2	42.9	42.9	38	38	-0.2	-0.52
6/22/2023	HATTON NATIONAL BANK PLC	HNB.N0000	20175	32	136	136.25	136.5	135	135.5	-0.5	-0.37
6/22/2023	HATTON NATIONAL BANK PLC	HNB.X0000	13189	12	106	105.5	105.5	103	103	-3	-2.83
6/22/2023	HATTON PLANTATIONS PLC	HPL.N0000	14082	35	20.2	21	21.2	20	20	-0.2	-0.99
6/22/2023	HAYCARB PLC	HAYC.N0000	28179	64	60.5	60.7	61.2	59.3	60	-0.5	-0.83
6/22/2023	HAYLEYS FABRIC PLC	MGT.N0000	37782	48	23.3	23.5	23.7	22.9	23.1	-0.2	-0.86
6/22/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1216	13	55	55	56.3	54	54.4	-0.6	-1.09
6/22/2023	HAYLEYS LEISURE PLC	CONN.N0000	535	6	20.8	20.8	20.8	20.8	20.8	0	0
6/22/2023	HAYLEYS PLC	HAYL.N0000	218352	203	73.5	73.6	74.3	73.6	74.1	0.6	0.82
6/22/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	790372	182	6.5	5.8	7.1	5.8	7	0.5	7.69
6/22/2023	HEMAS HOLDINGS PLC	HHL.N0000	108523	35	67.8	68	68	67	67	-0.8	-1.18
6/22/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7698	9	4.8	4.6	4.8	4.6	4.8	0	0
6/22/2023	HNB ASSURANCE PLC	HASU.N0000	36232	18	44.5	45.9	46.4	45.9	46	1.5	3.37
6/22/2023	HNB FINANCE PLC	HNBF.N0000	56111	24	4.9	5	5.2	4.8	5	0.1	2.04
6/22/2023	HNB FINANCE PLC	HNBF.X0000	300	2	5	5	5	5	5	0	0
6/22/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2	2	46.1	46	46	46	46.1	0	0
6/22/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	33295	15	34.1	33.1	33.9	33	33	-1.1	-3.23
6/22/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1503	15	27.4	26.1	27	26.1	26.2	-1.2	-4.38
6/22/2023	hSenid Business Solutions PLC	HBS.N0000	33104	25	12	12.3	12.3	12.1	12.1	0.1	0.83
6/22/2023	HUNAS HOLDINGS PLC	HUNA.N0000	353	7	29	29.2	29.2	28.5	28.5	-0.5	-1.72
6/22/2023	HVA FOODS PLC	HVA.N0000	2067	9	3.4	3.6	3.7	3.5	3.6	0.2	5.88
6/22/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	3401890	50	0.4	0.3	0.4	0.3	0.3	-0.1	-25
6/22/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	258127	20	27.2	27	27.4	26.5	27.4	0.2	0.74
6/22/2023	JAT HOLDINGS PLC	JAT.N0000	3663849	113	14.5	14.9	15.1	14.5	14.5	0	0
6/22/2023	JETWING SYMPHONY PLC	JETS.N0000	68134	39	6.6	6.6	6.7	6.4	6.5	-0.1	-1.52
6/22/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	53763	76	143	143.5	144.75	141	143.25	0.25	0.17
6/22/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	22071	15	17.5	17.5	17.5	17	17.1	-0.4	-2.29
6/22/2023	JOHN KEELLS PLC	JKL.N0000	20	1	66.5	66.9	66.9	66.9	66.5	0	0
6/22/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	18533	34	16.6	17	17	16.6	16.7	0.1	0.6
6/22/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	6960	12	7.9	7.9	8	7.9	7.9	0	0
6/22/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	45	1	160	160	160	160	160	0	0
6/22/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3439	15	111.5	112	112.25	112	112.25	0.75	0.67
6/22/2023	KELANI CABLES PLC	KCAB.N0000	14340	78	278.25	280	285	270	279.25	1	0.36
6/22/2023	KELANI TYRES PLC	TYRE.N0000	20499	43	58.4	58	59.2	56	57.5	-0.9	-1.54
6/22/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	4917	17	70.1	70.5	72	70.5	72	1.9	2.71
6/22/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	899423	269	6	6	6	5.7	5.8	-0.2	-3.33
6/22/2023	L O L C HOLDINGS PLC	LOLC.N0000	41691	125	368	370	370	360	365	-3	-0.82
6/22/2023	L V L ENERGY FUND PLC	LVEF.N0000	4800	4	5.9	6.2	6.2	5.9	6	0.1	1.69
6/22/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	32815	54	15.1	15.1	15.9	15.1	15.3	0.2	1.32
6/22/2023	LANKA CERAMIC PLC	CERA.N0000	81	4	90	92.8	92.9	92.8	90	0	0
6/22/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	60661	14	2.2	2.2	2.2	2.2	2.2	0	0
6/22/2023	LANKA IOC PLC	LIOC.N0000	211927	263	125.5	127	127.75	126.25	127	1.5	1.2
6/22/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	7841	10	139	138.75	142	138	140	1	0.72
6/22/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	671	4	11.2	11.5	11.5	11.2	11.2	0	0
6/22/2023	LANKA TILES PLC	TILE.N0000	133201	153	43.4	43.5	45.7	43.5	45.2	1.8	4.15
6/22/2023	LANKA WALLTILE PLC	LWL.N0000	75476	95	47.1	47.5	49	47.5	48	0.9	1.91
6/22/2023	LANKEM CEYLON PLC	LCEY.N0000	1871	13	73.5	70.2	73	70	72.6	-0.9	-1.22
6/22/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	108728	33	23.5	24.4	24.4	23.3	23.6	0.1	0.43
6/22/2023	LAUGFS GAS PLC	LGL.X0000	2933	12	16.3	15.7	16	15.7	16	-0.3	-1.84
6/22/2023	LAUGFS GAS PLC	LGL.N0000	936	3	22	22.9	22.9	22.1	22.1	0.1	0.45
6/22/2023	LAUGFS POWER PLC	LPL.N0000	10	2	7.7	8.3	8.3	8.3	7.7	0	0
6/22/2023	LAUGFS POWER PLC	LPL.X0000	1	1	5.9	6.1	6.1	6.1	5.9	0	0
6/22/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1229	4	13.1	13.5	13.5	13.4	13.5	0.4	3.05
6/22/2023	LB FINANCE PLC	LFIN.N0000	249637	71	56.9	56.6	57.2	56.6	57	0.1	0.18
6/22/2023	LEE HEDGES PLC	SHAW.N0000	10	1	80	80	80	80	80	0	0
6/22/2023	LION BREWERY (CEYLON) PLC	LION.N0000	649	6	710	714	714	700	701	-9	-1.27
6/22/2023	LOLC FINANCE PLC	LOFC.N0000	2694670	391	5.6	5.7	5.8	5.5	5.6	0	0
6/22/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	5201	4	6	5.9	6.1	5.9	6.1	0.1	1.67
6/22/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	5366	7	7.4	7.4	7.5	7.4	7.4	0	0
6/22/2023	LUMINEX PLC	LUMX.N0000	17681	11	6.9	6.9	6.9	6.8	6.9	0	0
6/22/2023	MACKWOODS ENERGY PLC	MEL.N0000	401	2	2	2	2	2	2	0	0
6/22/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	14711	10	34	34.1	34.2	34	34	0	0
6/22/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	1	12.7	12.7	12.7	12.7	12.7	0	0
6/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	4277	10	37.4	37	37	36.1	36.4	-1	-2.67
6/22/2023	MARAWILA RESORTS PLC	MARA.N0000	35418	16	2	2.1	2.1	2	2	0	0
6/22/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1141	5	31.4	32.6	32.6	32.5	32.6	1.2	3.82
6/22/2023	MELSTACORP PLC	MELS.N0000	278423	163	59.6	59.7	60.2	59	59.5	-0.1	-0.17
6/22/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	26	2	178.75	197	197	185	178.75	0	0
6/22/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	906	14	3.3	3.4	3.4	3.3	3.3	0	0
6/22/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	108	5	2.9	2.9	2.9	2.9	2.9	0	0
6/22/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	47231	10	1	1	1	1	1	0	0
6/22/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	8978	20	8.7	9	9	8.6	8.7	0	0
6/22/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	918	13	361.75	360	360	355	355	-6.75	-1.87
6/22/2023	NATION LANKA FINANCE PLC	CSF.N0000	205472	8	0.5	0.5	0.6	0.5	0.6	0.1	20
6/22/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	2968	25	48.5	49	50	48.6	48.8	0.3	0.62
6/22/2023	NATIONS TRUST BANK PLC	NTB.N0000	6425	21	67.7	68	68.9	67.3	68.1	0.4	0.59
6/22/2023	ODEL PLC	ODEL.N0000	102	2	15.7	16	16	15.6	15.6	-0.1	-0.64
6/22/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	100	1	25	24.7	24.7	24.7	24.7	-0.3	-1.2
6/22/2023	ORIENT FINANCE PLC	BFN.N0000	151	3	7	7.2	7.2	7.2	7.2	0.2	2.86
6/22/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	41053	33	14.6	14.5	14.6	14.1	14.3	-0.3	-2.05
6/22/2023	PALM GARDEN HOTELS PLC	PALM.N0000	22	3	44.1	43.2	43.2	43.1	44.1	0	0
6/22/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	2248269	162	12.4	12.5	12.9	12.4	12.7	0.3	2.42
6/22/2023	PANASIAN POWER PLC	PAP.N0000	146348	33	3.1	3.2	3.2	3	3.1	0	0
6/22/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1213	16	25	25	25.6	25	25	0	0
6/22/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	701	5	20.9	21.3	21.3	21.2	21.2	0.3	1.44
6/22/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1374431	110	7.9	8	8.3	7.9	8.2	0.3	3.8
6/22/2023	PGP GLASS CEYLON PLC	GLAS.N0000	503345	151	23	23.2	23.6	23	23.3	0.3	1.3
6/22/2023	PMF FINANCE PLC	PMB.N0000	2088	9	4.5	4.5	4.5	4.5	4.5	0	0
6/22/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	225099	104	7.3	7.4	7.5	7.2	7.3	0	0
6/22/2023	PRINTCARE PLC	CARE.N0000	27975	44	44.8	46.6	46.6	45.5	45.8	1	2.23
6/22/2023	R I L PROPERTY PLC	RIL.N0000	41847	25	5	5.1	5.1	4.9	5.1	0.1	2
6/22/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	17328	164	46.3	47.5	47.8	39.7	40.9	-5.4	-11.66
6/22/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	11904	11	7.2	7.3	7.4	7.2	7.3	0.1	1.39
6/22/2023	RAMBODA FALLS PLC	RFL.N0000	698	6	28.1	26.9	28	26.9	27	-1.1	-3.91
6/22/2023	REGNIS (LANKA) PLC	REG.N0000	1230	12	43	44.4	44.5	42	42.7	-0.3	-0.7
6/22/2023	RENUKA AGRI FOODS PLC	RAL.N0000	369993	126	4.9	4.9	4.9	4.7	4.7	-0.2	-4.08
6/22/2023	RENUKA FOODS PLC	COCO.N0000	3742	12	18	18.1	18.2	18.1	18.2	0.2	1.11
6/22/2023	RENUKA FOODS PLC	COCO.X0000	501	4	14.8	16.2	16.2	16.1	16.2	1.4	9.46
6/22/2023	RENUKA HOLDINGS PLC	RHL.N0000	5612	10	12.9	13	13	12.2	12.2	-0.7	-5.43
6/22/2023	RENUKA HOTELS PLC	RCH.N0000	500	2	74.8	74.8	74.8	74.8	74.8	0	0
6/22/2023	RESUS ENERGY PLC	HPWR.N0000	136008	31	12.2	12.5	13.1	12.3	12.7	0.5	4.1
6/22/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	3010529	181	19.5	19.6	20.6	19.4	20.2	0.7	3.59
6/22/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	4716	30	525.5	525	534.75	523	524.25	-1.25	-0.24
6/22/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	2474318	501	28.5	28.8	30.3	28.8	29.6	1.1	3.86
6/22/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	21	2	22.6	26.5	26.5	22.3	22.6	0	0
6/22/2023	SAMPATH BANK PLC	SAMP.N0000	180245	197	55	55.1	55.5	54	54.6	-0.4	-0.73
6/22/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	58304	54	26.5	26.7	28	26.7	27.4	0.9	3.4
6/22/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	31654	54	11.6	11.6	12	11.5	11.5	-0.1	-0.86
6/22/2023	SERENDIB HOTELS PLC	SHOT.X0000	18503	13	6.5	6.8	6.8	6.5	6.5	0	0
6/22/2023	SERENDIB HOTELS PLC	SHOT.N0000	2403	23	9	8.9	9	8.9	9	0	0
6/22/2023	SEYLAN BANK PLC	SEYB.X0000	6152	12	23.1	23	23.5	23	23.1	0	0
6/22/2023	SEYLAN BANK PLC	SEYB.N0000	10197	36	32.9	33.2	33.2	31.1	31.4	-1.5	-4.56
6/22/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	22929	19	12.1	12	12.3	12	12	-0.1	-0.83
6/22/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	128995	41	6	6	6.2	5.9	6	0	0
6/22/2023	SIERRA CABLES PLC	SIRA.N0000	42563	23	10.9	11	11	10.7	10.7	-0.2	-1.83
6/22/2023	SINGER (SRI LANKA) PLC	SINS.N0000	14198	9	13.7	13.7	13.7	13.6	13.7	0	0
6/22/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	23000	5	12	12	12	12	12	0	0
6/22/2023	SINGHE HOSPITALS PLC	SINH.N0000	180	1	2.4	2.5	2.5	2.5	2.5	0.1	4.17
6/22/2023	SMB FINANCE PLC	SEMB.N0000	1001961	43	0.7	0.7	0.7	0.6	0.7	0	0
6/22/2023	SMB FINANCE PLC	SEMB.X0000	54418	18	0.3	0.3	0.3	0.2	0.3	0	0
6/22/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	663591	168	9.3	9.3	9.4	9	9.1	-0.2	-2.15
6/22/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	50849	12	7.4	7	7.5	7	7.4	0	0
6/22/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	120657	103	73.9	73.5	75	73	73.9	0	0
6/22/2023	SRI LANKA TELECOM PLC	SLTL.N0000	679705	988	104	107.5	108.75	99	101.25	-2.75	-2.64
6/22/2023	STANDARD CAPITAL PLC	SING.N0000	10	2	36.8	38.4	38.4	38.4	36.8	0	0
6/22/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	949124	148	44.5	44.5	45.7	44.2	45.2	0.7	1.57
6/22/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	1693579	320	15.5	15.5	16.3	15.5	16.3	0.8	5.16
6/22/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	14742	40	94.7	95.2	95.2	94	95	0.3	0.32
6/22/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	2	52	48	48	48	48	-4	-7.69
6/22/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2241	14	38.1	38.2	38.8	38	38	-0.1	-0.26
6/22/2023	TEEJAY LANKA PLC	TJL.N0000	1371331	122	30	30	30	29	29.1	-0.9	-3
6/22/2023	TESS AGRO PLC	TESS.X0000	216573	25	0.7	0.7	0.8	0.7	0.7	0	0
6/22/2023	TESS AGRO PLC	TESS.N0000	424988	74	1	1	1.1	0.9	0.9	-0.1	-10
6/22/2023	THE AUTODROME PLC	AUTO.N0000	102	9	109	115.5	119	115	115.75	6.75	6.19
6/22/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	2860834	66	25.2	25.2	26.6	25.1	26	0.8	3.17
6/22/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	4100	8	19.9	20	20.4	20	20.2	0.3	1.51
6/22/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	850	2	7	7	7	7	7	0	0
6/22/2023	THE KINGSBURY PLC	SERV.N0000	2210	7	8.7	8.8	8.9	8.8	8.8	0.1	1.15
6/22/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5285	17	115.75	115.5	117.5	110.5	114.25	-1.5	-1.3
6/22/2023	THREE ACRE FARMS PLC	TAFL.N0000	50	2	139.75	139.5	139.5	138	139.75	0	0
6/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	246984	109	44.4	45	46.9	45	46.3	1.9	4.28
6/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	364003	84	42	42	43	42	42.5	0.5	1.19
6/22/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2257	11	64	66.1	66.1	65	65	1	1.56
6/22/2023	UNION ASSURANCE PLC	UAL.N0000	11350	5	30.6	30.7	30.8	30.7	30.8	0.2	0.65
6/22/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	31223	28	10	10.1	10.2	9.7	10	0	0
6/22/2023	UNISYST ENGINEERING PLC	ALUF.N0000	186303	35	5.8	5.9	6	5.6	5.9	0.1	1.72
6/22/2023	UNITED MOTORS LANKA PLC	UML.N0000	54	3	54.5	55.9	55.9	55.9	54.5	0	0
6/22/2023	VALLIBEL FINANCE PLC	VFIN.N0000	45432	27	32.5	32.9	33	32.2	32.9	0.4	1.23
6/22/2023	VALLIBEL ONE PLC	VONE.N0000	189032	140	39.3	39.1	39.8	38.5	39.1	-0.2	-0.51
6/22/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	126986	19	7.1	7.1	7.1	7	7	-0.1	-1.41
6/22/2023	VIDULLANKA PLC	VLL.X0000	4438	6	4.4	4.4	4.4	4.4	4.4	0	0
6/22/2023	VIDULLANKA PLC	VLL.N0000	2939263	23	5.7	5.7	6	5.6	6	0.3	5.26
6/22/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	3155	7	2.6	2.5	2.7	2.5	2.7	0.1	3.85
6/22/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	32016	97	72.6	72.9	73	72.3	72.5	-0.1	-0.14
6/22/2023	WINDFORCE PLC	WIND.N0000	3026208	21	16.6	16.6	17	16.6	16.8	0.2	1.2
6/22/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	2	1	135.25	137.75	137.75	137.75	135.25	0	0

admin

administrator

Leave a Reply Cancel reply

TOP