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

September 22, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 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 (%)
9/22/2023	ABANS ELECTRICALS PLC	ABAN.N0000	22	3	157.75	160	160	160	157.75	0	0
9/22/2023	ACCESS ENGINEERING PLC	AEL.N0000	140781	77	19.3	19.4	19.6	19.2	19.5	0.2	1.04
9/22/2023	ACL CABLES PLC	ACL.N0000	120417	62	78.9	78.1	79.8	78	78.8	-0.1	-0.13
9/22/2023	ACL PLASTICS PLC	APLA.N0000	1775	24	402.75	391.5	405	391.5	402.25	-0.5	-0.12
9/22/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	4708	3	6.4	6.4	6.4	6.4	6.4	0	0
9/22/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	27682	58	32.9	32.7	33.9	32	32.2	-0.7	-2.13
9/22/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	119086	25	9.1	9	9.2	9	9.1	0	0
9/22/2023	AGSTAR PLC	AGST.N0000	346738	91	10	10	10.2	10	10.1	0.1	1
9/22/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	4522	25	79.5	79.5	80	76.5	79.6	0.1	0.13
9/22/2023	AITKEN SPENCE PLC	SPEN.N0000	20791	44	135.25	135.25	138.5	135.25	138	2.75	2.03
9/22/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	15098	109	93.4	93.1	93.1	91	91.6	-1.8	-1.93
9/22/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	7486	26	34.1	34.1	36	34	35	0.9	2.64
9/22/2023	ALUMEX PLC	ALUM.N0000	194465	64	9.7	9.7	9.9	9.6	9.6	-0.1	-1.03
9/22/2023	AMANA BANK PLC	ABL.N0000	373515	29	2.35	2.4	2.4	2.3	2.4	0.05	2.13
9/22/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	500	1	30	30	30	30	30	0	0
9/22/2023	AMANA TAKAFUL PLC	ATL.N0000	20637	15	12	12.6	13.9	12.6	12.7	0.7	5.83
9/22/2023	AMBEON CAPITAL PLC	TAP.N0000	151601	57	9.1	9	9.2	8.9	9	-0.1	-1.1
9/22/2023	AMBEON HOLDINGS PLC	GREG.N0000	10	2	35.4	35.5	35.5	35	35.4	0	0
9/22/2023	ARPICO INSURANCE PLC	AINS.N0000	500	2	24.5	24.5	24.5	24.5	24.5	0	0
9/22/2023	ASIA CAPITAL PLC	ACAP.N0000	2200	3	3.9	4	4	4	4	0.1	2.56
9/22/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	84826	15	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
9/22/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	9965	23	60.1	60.1	61.7	60.1	61	0.9	1.5
9/22/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	4858	9	27.5	28	28.2	27.6	27.6	0.1	0.36
9/22/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10987	23	13.5	13.3	13.5	13.1	13.1	-0.4	-2.96
9/22/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	183052	50	12.5	12.6	12.8	12.5	12.6	0.1	0.8
9/22/2023	B P P L HOLDINGS PLC	BPPL.N0000	50	1	20.9	20.9	20.9	20.9	20.9	0	0
9/22/2023	BAIRAHA FARMS PLC	BFL.N0000	19277	60	197	196.5	200	194.5	197	0	0
9/22/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	619	5	58.9	60	60	59.5	59.9	1	1.7
9/22/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	939	7	12.2	12.6	12.7	12.6	12.7	0.5	4.1
9/22/2023	BERUWALA RESORTS PLC	BERU.N0000	2109	10	1.4	1.4	1.5	1.4	1.5	0.1	7.14
9/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	70730	9	0.4	0.4	0.5	0.4	0.5	0.1	25
9/22/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	31684	10	0.3	0.2	0.3	0.2	0.3	0	0
9/22/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	21351	63	51.2	51.2	52.3	50	51.7	0.5	0.98
9/22/2023	BROWN & COMPANY PLC	BRWN.N0000	30274	85	115	115	119.75	114	114.5	-0.5	-0.43
9/22/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	21	7	15	15.5	15.5	15.1	15	0	0
9/22/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2069127	191	5.5	5.6	5.7	5.5	5.6	0.1	1.82
9/22/2023	BUKIT DARAH PLC	BUKI.N0000	472	12	400	400	404	400	403.5	3.5	0.88
9/22/2023	C I C HOLDINGS PLC	CIC.N0000	1106835	109	75.1	75	76.6	75	75.7	0.6	0.8
9/22/2023	C I C HOLDINGS PLC	CIC.X0000	564424	151	56.6	56.7	57.9	56	57.5	0.9	1.59
9/22/2023	C M HOLDINGS PLC	COLO.N0000	3832	16	84.7	85	86.7	84.8	86	1.3	1.53
9/22/2023	C T HOLDINGS PLC	CTHR.N0000	1	1	217.5	235	235	235	217.5	0	0
9/22/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2025	15	25.2	25.2	25.8	25	25.6	0.4	1.59
9/22/2023	C. W. MACKIE PLC	CWM.N0000	158	7	93.7	93.7	94.9	93.7	94.2	0.5	0.53
9/22/2023	CAPITAL ALLIANCE PLC	CALT.N0000	312251	498	76	76	79	76	78.4	2.4	3.16
9/22/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5042	19	352	352	355	349.75	350	-2	-0.57
9/22/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	2	2	53.5	55	55	55	53.5	0	0
9/22/2023	CARSON CUMBERBATCH PLC	CARS.N0000	100	1	275	275	275	275	275	0	0
9/22/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	9960	45	119	119.75	122	118	118.75	-0.25	-0.21
9/22/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	8433	32	99	99.1	100	99	99.5	0.5	0.51
9/22/2023	CEYLINCO INSURANCE PLC	CINS.X0000	12922	94	858	859.5	860	850	851	-7	-0.82
9/22/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	39	6	1240.5	1450	1470	1450	1240.5	0	0
9/22/2023	CEYLON COLD STORES PLC	CCS.N0000	27208	26	49	48.9	50	48.8	50	1	2.04
9/22/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	40509	68	162.5	162	166	162	164.75	2.25	1.38
9/22/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	200	1	100	100	100	100	100	0	0
9/22/2023	CEYLON HOSPITALS PLC	CHL.N0000	120	1	123.75	126	126	126	126	2.25	1.82
9/22/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1782	8	22.8	23.5	23.5	22.8	23	0.2	0.88
9/22/2023	CEYLON INVESTMENT PLC	CINV.N0000	49626	29	57.1	58	58	56.5	56.7	-0.4	-0.7
9/22/2023	CEYLON PRINTERS PLC	CPRT.N0000	10	4	148	131.25	131.25	131.25	148	0	0
9/22/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	13502	12	4.8	4.8	4.8	4.7	4.7	-0.1	-2.08
9/22/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	27390	38	1000.25	1000	1007	975.25	1000	-0.25	-0.02
9/22/2023	CHEMANEX PLC	CHMX.N0000	10	1	88.8	80.1	80.1	80.1	88.8	0	0
9/22/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	90282	102	91.9	91.6	91.8	91	91.1	-0.8	-0.87
9/22/2023	CHRISSWORLD PLC	CWL.N0000	631	5	10.7	11.2	11.2	10.9	11.2	0.5	4.67
9/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	897	9	78.1	77	79	76.8	76.9	-1.2	-1.54
9/22/2023	CITRUS LEISURE PLC	REEF.N0000	10	1	7.1	7.1	7.1	7.1	7.1	0	0
9/22/2023	Co-operative Insurance Company PLC	COOP.N0000	348524	69	2.9	2.9	3	2.8	2.9	0	0
9/22/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	100	2	50.7	51.7	51.7	51.7	51.7	1	1.97
9/22/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2870	1	59.1	58.6	58.6	58.6	58.6	-0.5	-0.85
9/22/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	20	1	115	115	115	115	115	0	0
9/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	66034	78	88	88	90.2	87.6	89.8	1.8	2.05
9/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10650	20	78.5	78	79	77.1	78.3	-0.2	-0.25
9/22/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	30502	28	33.4	33.4	34.5	33	34.4	1	2.99
9/22/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	127	3	115.25	110	116.75	110	116.25	1	0.87
9/22/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	2	1	987	972	972	972	987	0	0
9/22/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	8042	14	25.1	25	25	24.8	24.9	-0.2	-0.8
9/22/2023	DFCC BANK PLC	DFCC.N0000	18864	40	85.8	86	86.5	85.2	86.1	0.3	0.35
9/22/2023	DIALOG AXIATA PLC	DIAL.N0000	265134	115	11.1	11	11.1	10.8	10.9	-0.2	-1.8
9/22/2023	DIALOG FINANCE PLC	CALF.N0000	1	1	61	58.6	58.6	58.6	61	0	0
9/22/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	138	9	581.75	577	583	574.75	582.25	0.5	0.09
9/22/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	21	5	1025	1021	1025	1021	1025	0	0
9/22/2023	DIPPED PRODUCTS PLC	DIPD.N0000	181441	98	31.5	31.5	31.8	31	31.4	-0.1	-0.32
9/22/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	2214045	131	26.9	26.9	27.2	26.8	27.1	0.2	0.74
9/22/2023	DOLPHIN HOTELS PLC	STAF.N0000	13219	30	35.3	35.2	36.8	35.1	35.4	0.1	0.28
9/22/2023	E - CHANNELLING PLC	ECL.N0000	10050	18	14.4	14.4	14.4	13.9	14.1	-0.3	-2.08
9/22/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2918	9	23	23.8	23.8	22.9	23	0	0
9/22/2023	E M L CONSULTANTS PLC	EML.N0000	19422	18	4	4.1	4.1	3.9	4	0	0
9/22/2023	EAST WEST PROPERTIES PLC	EAST.N0000	34805	21	7.9	7.9	7.9	7.8	7.9	0	0
9/22/2023	EASTERN MERCHANTS PLC	EMER.N0000	36617	21	8.1	8	8.2	7.9	7.9	-0.2	-2.47
9/22/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	57592	55	14.4	14.4	14.5	14.3	14.3	-0.1	-0.69
9/22/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2556	22	90	89.7	90.3	88.6	88.8	-1.2	-1.33
9/22/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	22741	32	13.4	13.4	13.5	13.3	13.4	0	0
9/22/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	87157	116	137.5	138.5	140	138	139.5	2	1.45
9/22/2023	EXTERMINATORS PLC	EXT.N0000	1702	2	8.4	8.1	8.1	8.1	8.1	-0.3	-3.57
9/22/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	181264	175	46.6	47	48.7	47	48	1.4	3
9/22/2023	First Capital Treasuries PLC	FCT.N0000	805382	133	37.1	37	39.5	37	39	1.9	5.12
9/22/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	127199	53	18.1	18.2	18.9	18.2	18.3	0.2	1.1
9/22/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	12834	65	33.6	33.9	34.4	33	33.3	-0.3	-0.89
9/22/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1304	16	104	107.75	108.5	107.75	108.25	4.25	4.09
9/22/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	526	3	37.7	37.9	38	37	38	0.3	0.8
9/22/2023	HATTON NATIONAL BANK PLC	HNB.X0000	60725	64	145.75	145	145.75	144.5	145	-0.75	-0.51
9/22/2023	HATTON NATIONAL BANK PLC	HNB.N0000	143686	106	168.5	167	170	166	169	0.5	0.3
9/22/2023	HATTON PLANTATIONS PLC	HPL.N0000	4575	5	28.1	28	28.1	28	28.1	0	0
9/22/2023	HAYCARB PLC	HAYC.N0000	3080	18	67.1	67.2	68	67	67.9	0.8	1.19
9/22/2023	HAYLEYS FABRIC PLC	MGT.N0000	387764	97	46.3	46	47.2	46	47	0.7	1.51
9/22/2023	HAYLEYS FIBRE PLC	HEXP.N0000	11010	12	59	58.6	60	58.6	58.6	-0.4	-0.68
9/22/2023	HAYLEYS LEISURE PLC	CONN.N0000	64098	16	25.5	25.5	25.7	25.1	25.6	0.1	0.39
9/22/2023	HAYLEYS PLC	HAYL.N0000	260491	132	92.5	92.2	93	92	92.8	0.3	0.32
9/22/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	84424	31	6.3	6.3	6.4	6.3	6.3	0	0
9/22/2023	HEMAS HOLDINGS PLC	HHL.N0000	106072	53	80	80	80.1	79.6	79.8	-0.2	-0.25
9/22/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4281	12	5.7	5.8	5.8	5.6	5.7	0	0
9/22/2023	HNB ASSURANCE PLC	HASU.N0000	1030	10	56.1	57.5	57.5	57	57.5	1.4	2.5
9/22/2023	HNB FINANCE PLC	HNBF.N0000	19871	21	5.1	5.5	5.5	5.4	5.5	0.4	7.84
9/22/2023	HNB FINANCE PLC	HNBF.X0000	15110	16	5.6	5.5	5.6	5.1	5.3	-0.3	-5.36
9/22/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6550	17	44	44	44	43.2	43.3	-0.7	-1.59
9/22/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	38937	38	45	45	45	43.7	45	0	0
9/22/2023	hSenid Business Solutions PLC	HBS.N0000	196534	43	12.6	12.6	13	12.2	12.3	-0.3	-2.38
9/22/2023	HVA FOODS PLC	HVA.N0000	30	1	4.2	4.2	4.2	4.2	4.2	0	0
9/22/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1853666	85	0.3	0.3	0.4	0.2	0.3	0	0
9/22/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	8854	19	48	49.3	49.9	48	48.1	0.1	0.21
9/22/2023	JAT HOLDINGS PLC	JAT.N0000	35866	54	18.2	17.8	18.6	17.8	18	-0.2	-1.1
9/22/2023	JETWING SYMPHONY PLC	JETS.N0000	52116	18	10.3	10.3	10.3	10	10.1	-0.2	-1.94
9/22/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	431479	211	188	189	190.25	188	190	2	1.06
9/22/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	158872	24	23.2	23.3	23.5	23.3	23.4	0.2	0.86
9/22/2023	JOHN KEELLS PLC	JKL.N0000	300	2	68.6	68.5	68.5	68.5	68.5	-0.1	-0.15
9/22/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	33622	57	18.4	18.4	18.5	17.9	18.1	-0.3	-1.63
9/22/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1795	13	8.1	8.1	8.3	7.7	7.8	-0.3	-3.7
9/22/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	593	5	126	128.25	128.25	128.25	128.25	2.25	1.79
9/22/2023	KELANI CABLES PLC	KCAB.N0000	73	3	287	289.5	289.5	287	287	0	0
9/22/2023	KELANI TYRES PLC	TYRE.N0000	2211	15	65.3	66	67	65.3	66.2	0.9	1.38
9/22/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	4963	40	78.7	78.5	78.5	78.1	78.3	-0.4	-0.51
9/22/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	289632	37	7.1	7.1	7.1	7	7	-0.1	-1.41
9/22/2023	L O L C HOLDINGS PLC	LOLC.N0000	43409	166	418.25	420	429.75	415	419	0.75	0.18
9/22/2023	L V L ENERGY FUND PLC	LVEF.N0000	12525	12	6.2	6.3	6.3	6	6	-0.2	-3.23
9/22/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	82317	54	19.9	19.5	20.2	19.4	20.1	0.2	1.01
9/22/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	2	2	749.5	749	749	749	749.5	0	0
9/22/2023	LANKA CERAMIC PLC	CERA.N0000	526	5	93.7	99	105	99	102	8.3	8.86
9/22/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	111199	40	2.5	2.5	2.6	2.4	2.4	-0.1	-4
9/22/2023	LANKA IOC PLC	LIOC.N0000	233329	126	115	114.75	117	114.75	116	1	0.87
9/22/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1603	6	162	167	167	162.25	167	5	3.09
9/22/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10	1	12.8	13	13	13	12.8	0	0
9/22/2023	LANKA TILES PLC	TILE.N0000	25962	30	48	48	48.5	48	48.1	0.1	0.21
9/22/2023	LANKA VENTURES PLC	LVEN.N0000	4	1	39	38.7	38.7	38.7	39	0	0
9/22/2023	LANKA WALLTILE PLC	LWL.N0000	102713	28	48.7	48.6	49.6	48.6	49.4	0.7	1.44
9/22/2023	LANKEM CEYLON PLC	LCEY.N0000	30105	105	90.1	90.1	91	89	90.1	0	0
9/22/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	26449	46	24.6	24.7	24.8	24.4	24.5	-0.1	-0.41
9/22/2023	LAUGFS GAS PLC	LGL.N0000	10508	7	35	35	35.7	35	35.1	0.1	0.29
9/22/2023	LAUGFS GAS PLC	LGL.X0000	206	2	21	20.2	21.9	20.2	21.9	0.9	4.29
9/22/2023	LAUGFS POWER PLC	LPL.N0000	500	1	8.5	8.8	8.8	8.8	8.8	0.3	3.53
9/22/2023	LAUGFS POWER PLC	LPL.X0000	1	1	6.8	7.4	7.4	7.4	6.8	0	0
9/22/2023	LAXAPANA BATTERIES PLC	LITE.N0000	38492	22	14.1	14	14.8	14	14.5	0.4	2.84
9/22/2023	LB FINANCE PLC	LFIN.N0000	24500	22	66.7	66.1	67	66.1	66.5	-0.2	-0.3
9/22/2023	LEE HEDGES PLC	SHAW.N0000	14741	10	82	80.1	85	80.1	84.5	2.5	3.05
9/22/2023	LION BREWERY (CEYLON) PLC	LION.N0000	785	15	880.25	890	900	890	900	19.75	2.24
9/22/2023	LOLC FINANCE PLC	LOFC.N0000	1135491	235	5.1	5.1	5.2	5	5.1	0	0
9/22/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	30714	19	6.3	6.4	6.5	6.3	6.4	0.1	1.59
9/22/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	64214	27	9.8	10	10.2	9.7	10	0.2	2.04
9/22/2023	LUMINEX PLC	LUMX.N0000	2475	11	7.4	7.5	7.5	7.4	7.4	0	0
9/22/2023	MACKWOODS ENERGY PLC	MEL.N0000	11	2	2	2.1	2.1	2.1	2	0	0
9/22/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1123	5	10.7	11	11	10.7	10.8	0.1	0.93
9/22/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	3893	26	30.4	30.4	30.4	29.9	30.1	-0.3	-0.99
9/22/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	83	2	14	13.7	13.7	13.7	14	0	0
9/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	215	4	34.7	34.9	34.9	34.9	34.9	0.2	0.58
9/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1220	5	54	55	55	54	54.5	0.5	0.93
9/22/2023	MARAWILA RESORTS PLC	MARA.N0000	514584	34	3.1	3.1	3.2	3	3.1	0	0
9/22/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	333	9	34.1	33.7	35	33.6	34.9	0.8	2.35
9/22/2023	MELSTACORP PLC	MELS.N0000	2379240	66	85.2	86	86.3	85.1	86	0.8	0.94
9/22/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	55	3	195.5	217.75	217.75	200	195.5	0	0
9/22/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	23634	12	4.9	4.9	5	4.8	4.9	0	0
9/22/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	7719	5	3.2	3.2	3.2	3	3	-0.2	-6.25
9/22/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	41000	16	1.1	1.1	1.1	1.1	1.1	0	0
9/22/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	3809	9	9.2	9.3	9.3	9.3	9.3	0.1	1.09
9/22/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1050	8	360.5	360.5	360.5	356.25	356.5	-4	-1.11
9/22/2023	NATION LANKA FINANCE PLC	CSF.N0000	72843	10	0.5	0.5	0.5	0.4	0.5	0	0
9/22/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	94926	122	67.3	67.1	67.2	66.3	66.5	-0.8	-1.19
9/22/2023	NATIONS TRUST BANK PLC	NTB.N0000	18382	47	106	106	109.75	105.75	109.5	3.5	3.3
9/22/2023	ODEL PLC	ODEL.N0000	671	2	15.2	15.2	15.2	15.2	15.2	0	0
9/22/2023	ORIENT FINANCE PLC	BFN.N0000	1156	12	9.6	9.7	9.8	9.1	9.7	0.1	1.04
9/22/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	145036	10	16.5	16.5	16.9	16.4	16.5	0	0
9/22/2023	PALM GARDEN HOTELS PLC	PALM.N0000	49023	53	44.8	44.8	45.5	43.6	44.9	0.1	0.22
9/22/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	337061	178	19.9	19.8	20.3	19.7	20	0.1	0.5
9/22/2023	PANASIAN POWER PLC	PAP.N0000	263737	12	3.4	3.4	3.5	3.4	3.4	0	0
9/22/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	618	8	25.1	25.5	26	25.5	25.5	0.4	1.59
9/22/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	998	10	25.5	25.7	26.4	25.6	25.7	0.2	0.78
9/22/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	131247	56	11.2	11.2	11.3	11.1	11.2	0	0
9/22/2023	PGP GLASS CEYLON PLC	GLAS.N0000	8525	10	26.7	26.6	26.6	26.1	26.4	-0.3	-1.12
9/22/2023	PMF FINANCE PLC	PMB.N0000	10217	9	5.1	4.8	5	4.8	4.9	-0.2	-3.92
9/22/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	213682	62	8.1	8	8.2	8	8.1	0	0
9/22/2023	PRINTCARE PLC	CARE.N0000	695203	127	50.6	50.6	54	50.6	53.1	2.5	4.94
9/22/2023	R I L PROPERTY PLC	RIL.N0000	111913	28	6.2	6.5	6.5	6.3	6.3	0.1	1.61
9/22/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	336	14	77.3	79.9	79.9	76.5	76.8	-0.5	-0.65
9/22/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	3449	10	7.4	7.6	7.6	7.4	7.5	0.1	1.35
9/22/2023	REGNIS (LANKA) PLC	REG.N0000	7	2	46.7	47	47	46.6	46.7	0	0
9/22/2023	RENUKA AGRI FOODS PLC	RAL.N0000	229877	83	4.8	4.9	4.9	4.7	4.7	-0.1	-2.08
9/22/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	103	6	372.25	370	380	370	370.25	-2	-0.54
9/22/2023	RENUKA FOODS PLC	COCO.N0000	27743	48	18.6	18.5	19.1	18	18.4	-0.2	-1.08
9/22/2023	RENUKA FOODS PLC	COCO.X0000	899	12	16.2	15.6	16.2	15.4	15.5	-0.7	-4.32
9/22/2023	RENUKA HOLDINGS PLC	RHL.X0000	2138	7	10.9	10.7	10.7	10.5	10.6	-0.3	-2.75
9/22/2023	RENUKA HOLDINGS PLC	RHL.N0000	4229	15	14.5	15	15	14.3	14.3	-0.2	-1.38
9/22/2023	RENUKA HOTELS PLC	RCH.N0000	110	17	89.9	88.8	88.9	88.8	88.8	-1.1	-1.22
9/22/2023	RESUS ENERGY PLC	HPWR.N0000	6633	6	16.4	16.5	16.5	16.4	16.4	0	0
9/22/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	563530	54	21.4	21.4	21.5	21	21.2	-0.2	-0.93
9/22/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	354	12	545.5	548	555	545.5	546.25	0.75	0.14
9/22/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	60186	52	30.9	30.8	31	30.7	30.9	0	0
9/22/2023	SAMPATH BANK PLC	SAMP.N0000	170631	183	67.7	67.5	68.9	67.5	68.1	0.4	0.59
9/22/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	70	6	161	161	166.25	161	161	0	0
9/22/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5705	18	35	35	35.2	35	35	0	0
9/22/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2000	4	12.4	12.2	12.2	12.2	12.2	-0.2	-1.61
9/22/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	15	3	479	412.75	412.75	412.75	479	0	0
9/22/2023	SERENDIB HOTELS PLC	SHOT.X0000	77500	31	10.3	10.3	10.3	9.5	9.9	-0.4	-3.88
9/22/2023	SERENDIB HOTELS PLC	SHOT.N0000	74167	45	14	14.1	14.3	14	14.1	0.1	0.71
9/22/2023	SERENDIB LAND PLC	SLND.N0000	4	4	1434	1320.75	1320.75	1320.75	1434	0	0
9/22/2023	SEYLAN BANK PLC	SEYB.N0000	35665	53	49.4	49.5	50.5	48	48.7	-0.7	-1.42
9/22/2023	SEYLAN BANK PLC	SEYB.X0000	39807	40	39.3	39.2	40.8	39	39.5	0.2	0.51
9/22/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	523	8	13.7	13.7	13.7	13.3	13.3	-0.4	-2.92
9/22/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	242048	65	10.2	10.1	10.4	10	10	-0.2	-1.96
9/22/2023	SIERRA CABLES PLC	SIRA.N0000	57793	23	12.2	12	12.4	12	12.3	0.1	0.82
9/22/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	526	9	55.4	55.4	59.3	55	55.2	-0.2	-0.36
9/22/2023	SINGER (SRI LANKA) PLC	SINS.N0000	3176	8	16.6	16.9	17	16.6	16.6	0	0
9/22/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	11703	11	13.5	13.3	13.8	13.1	13.2	-0.3	-2.22
9/22/2023	SINGHE HOSPITALS PLC	SINH.N0000	27148	17	2.5	2.3	2.4	2.3	2.4	-0.1	-4
9/22/2023	SMB FINANCE PLC	SEMB.X0000	35663	8	0.3	0.3	0.3	0.2	0.3	0	0
9/22/2023	SMB FINANCE PLC	SEMB.N0000	748057	27	0.7	0.7	0.8	0.7	0.7	0	0
9/22/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2018213	280	11.9	11.8	12	11.6	11.7	-0.2	-1.68
9/22/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	181	2	7.4	7.2	7.4	7.2	7.2	-0.2	-2.7
9/22/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	144933	148	74.9	74.2	76.1	74.1	75.1	0.2	0.27
9/22/2023	SRI LANKA TELECOM PLC	SLTL.N0000	26048	82	84.1	84	85.3	82.5	83.1	-1	-1.19
9/22/2023	STANDARD CAPITAL PLC	SING.N0000	11	2	46.3	45.3	45.6	45.3	46.3	0	0
9/22/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	18009	19	52.9	53.5	53.5	52.5	52.6	-0.3	-0.57
9/22/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	14546	33	18.2	18.4	18.4	18	18	-0.2	-1.1
9/22/2023	TAL LANKA HOTELS PLC	TAJ.N0000	65	4	22.2	23	23	21.2	22.2	0	0
9/22/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	8956	41	117.5	118	118.75	115.25	115.5	-2	-1.7
9/22/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1067	8	62.8	62.7	62.9	59.4	62.8	0	0
9/22/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	100	2	47.9	46.6	46.6	46.6	46.6	-1.3	-2.71
9/22/2023	TEEJAY LANKA PLC	TJL.N0000	70613	30	35.5	35.6	35.9	35.6	35.8	0.3	0.85
9/22/2023	TESS AGRO PLC	TESS.N0000	304019	10	1	1.1	1.1	1	1	0	0
9/22/2023	TESS AGRO PLC	TESS.X0000	48553	6	0.8	0.9	0.9	0.8	0.9	0.1	12.5
9/22/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	602	12	34.5	34.5	36.7	34.1	34.4	-0.1	-0.29
9/22/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	5873	19	31.4	31.4	32	31.4	31.9	0.5	1.59
9/22/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	20285	5	21	20.3	20.4	20.3	20.4	-0.6	-2.86
9/22/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4017	9	9.6	9.6	9.7	9.5	9.6	0	0
9/22/2023	THE KINGSBURY PLC	SERV.N0000	47164	30	12	12.1	12.1	12	12	0	0
9/22/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5000	1	104.75	103.25	103.25	103.25	103.25	-1.5	-1.43
9/22/2023	THREE ACRE FARMS PLC	TAFL.N0000	9267	30	222	225	225.5	220	225.5	3.5	1.58
9/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	90752	59	55.1	55.5	55.5	54.8	55	-0.1	-0.18
9/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	26086	34	48	48	49	47.9	48.1	0.1	0.21
9/22/2023	UB FINANCE PLC	UBF.N0000	92420	10	1	1.1	1.1	1	1	0	0
9/22/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1300	8	81.5	81	81	80.6	80.9	-0.6	-0.74
9/22/2023	UNION ASSURANCE PLC	UAL.N0000	201656	9	39	39.5	39.8	39.5	39.8	0.8	2.05
9/22/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	11844	24	11	11.3	11.3	11	11.2	0.2	1.82
9/22/2023	UNITED MOTORS LANKA PLC	UML.N0000	23	1	73.6	73.6	73.6	73.6	73.6	0	0
9/22/2023	VALLIBEL FINANCE PLC	VFIN.N0000	45992	37	37.5	37.5	37.5	37	37.3	-0.2	-0.53
9/22/2023	VALLIBEL ONE PLC	VONE.N0000	224948	107	44	44	45.4	43.5	43.6	-0.4	-0.91
9/22/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	31067	27	6.9	6.9	7	6.8	6.9	0	0
9/22/2023	VIDULLANKA PLC	VLL.X0000	25951	24	4.6	4.6	4.6	4.5	4.5	-0.1	-2.17
9/22/2023	VIDULLANKA PLC	VLL.N0000	63870	17	6.3	6.3	6.4	6	6.2	-0.1	-1.59
9/22/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	61003	15	3	3	3.1	3	3	0	0
9/22/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	10422	29	75	75	75	74.4	74.9	-0.1	-0.13
9/22/2023	WINDFORCE PLC	WIND.N0000	4734858	83	18.8	18.7	18.9	18.6	18.6	-0.2	-1.06
9/22/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	152.75	164	164	164	152.75	0	0

admin

administrator

Leave a Reply Cancel reply

Dialog Axiata Surpasses 200,000 Users on Sri Lanka’s largest 5G Trial Network

28 November 2023

Dialog Axiata Surpasses 200,000 Users on Sri Lanka’s largest 5G Trial Network

Dialog Axiata PLC, the first telecommunications service provider in the South Asian region to demonstrate 5G capabilities in 2018, has enabled over 200K Sri Lankans to experience the power of… [...]

CICT & CMF donate US$ 41,600 to SLTA’s wheelchair tennis programme for 2023-24

28 November 2023

CICT & CMF donate US$ 41,600 to SLTA’s wheelchair tennis programme for 2023-24

Colombo International Container Terminals (CICT) and the China Merchants Foundation (CMF) donated US$ 41,600 (approximately Rs 13.7 million at current rates of exchange) to the wheelchair tennis programme of the… [...]

TOP