Colombo stock exchange daily share trading statistics Summary-23rd of August

MARKET STATISTICS AS OF AUG 23, 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 (%)
8/23/2023	ABANS FINANCE PLC	AFSL.N0000	575	3	27	25.1	25.1	25.1	25.1	-1.9	-7.04
8/23/2023	ACCESS ENGINEERING PLC	AEL.N0000	40590	42	17.1	17	17.5	17	17.4	0.3	1.75
8/23/2023	ACL CABLES PLC	ACL.N0000	297038	262	72.8	73.5	76.9	73	75.5	2.7	3.71
8/23/2023	ACL PLASTICS PLC	APLA.N0000	1693	25	389	389	389	380	388	-1	-0.26
8/23/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	1010	2	6.9	6.9	6.9	6.6	6.6	-0.3	-4.35
8/23/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	149828	134	33.1	33.1	33.4	32.1	32.4	-0.7	-2.11
8/23/2023	AGSTAR PLC	AGST.N0000	633530	181	9.9	10	10.3	10	10.3	0.4	4.04
8/23/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	27269	14	72	72	74.8	72	74.5	2.5	3.47
8/23/2023	AITKEN SPENCE PLC	SPEN.N0000	1676	8	148	149.75	149.75	145.25	145.25	-2.75	-1.86
8/23/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	59021	163	108.75	107	112	104.75	105.5	-3.25	-2.99
8/23/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	155	5	40.1	41.5	42	41.5	42	1.9	4.74
8/23/2023	ALUMEX PLC	ALUM.N0000	45986	27	9	9	9.2	9	9.2	0.2	2.22
8/23/2023	AMANA BANK PLC	ABL.N0000	2577269	141	2.4	2.4	2.5	2.3	2.3	-0.1	-4.17
8/23/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1281	9	29	30.5	30.5	30.5	30.5	1.5	5.17
8/23/2023	AMBEON CAPITAL PLC	TAP.N0000	256118	110	9.1	9.4	9.7	9.2	9.5	0.4	4.4
8/23/2023	AMBEON HOLDINGS PLC	GREG.N0000	42	4	35.3	36.3	36.3	35.6	35.6	0.3	0.85
8/23/2023	ARPICO INSURANCE PLC	AINS.N0000	26293	46	26.5	26.8	29.6	26.8	28.1	1.6	6.04
8/23/2023	ASIA ASSET FINANCE PLC	AAF.N0000	44132	16	13.2	13	13.2	13	13	-0.2	-1.52
8/23/2023	ASIA CAPITAL PLC	ACAP.N0000	6971	18	3.7	3.8	3.9	3.7	3.9	0.2	5.41
8/23/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	102065	23	4.1	4.3	4.3	4	4	-0.1	-2.44
8/23/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	269516	60	53.1	53.5	54.8	52.2	53.4	0.3	0.56
8/23/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	104224	82	26.3	26	26.3	25	26	-0.3	-1.14
8/23/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	41060	14	13.1	13.1	13.4	13.1	13.2	0.1	0.76
8/23/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	208795	118	12.6	12.7	12.8	12	12	-0.6	-4.76
8/23/2023	B P P L HOLDINGS PLC	BPPL.N0000	135437	19	20	20.4	20.5	20	20.1	0.1	0.5
8/23/2023	BAIRAHA FARMS PLC	BFL.N0000	62376	145	172.25	170	185	170	180.25	8	4.64
8/23/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	5228	29	57.3	58.5	58.5	57	58	0.7	1.22
8/23/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	59694	40	12.1	12.1	12.5	12	12	-0.1	-0.83
8/23/2023	BERUWALA RESORTS PLC	BERU.N0000	157588	36	1.4	1.5	1.5	1.3	1.5	0.1	7.14
8/23/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	226997	21	0.4	0.5	0.5	0.4	0.5	0.1	25
8/23/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	117439	4	0.3	0.3	0.3	0.3	0.3	0	0
8/23/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	40197	73	52.5	52.2	53.5	51	51.5	-1	-1.9
8/23/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2520	9	43.5	43.5	44	43.1	43.1	-0.4	-0.92
8/23/2023	BROWN & COMPANY PLC	BRWN.N0000	3459	21	125	122.5	125.75	122.5	123.75	-1.25	-1
8/23/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	261333	121	14.5	14.7	16.9	14.6	16.9	2.4	16.55
8/23/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6454969	623	5.9	5.9	6	5.8	5.9	0	0
8/23/2023	BUKIT DARAH PLC	BUKI.N0000	361	6	400	400	410	400	410	10	2.5
8/23/2023	C I C HOLDINGS PLC	CIC.X0000	194145	94	55	55	56	55	55.5	0.5	0.91
8/23/2023	C I C HOLDINGS PLC	CIC.N0000	1387370	131	72	72	74.8	71.6	74.8	2.8	3.89
8/23/2023	C M HOLDINGS PLC	COLO.N0000	11153	51	81.9	84.5	94.9	82	92.1	10.2	12.45
8/23/2023	C T HOLDINGS PLC	CTHR.N0000	2	1	230	222	222	222	222	-8	-3.48
8/23/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	6207	9	27.2	25.6	28	25.6	28	0.8	2.94
8/23/2023	C. W. MACKIE PLC	CWM.N0000	7409	49	89.5	90	94.2	89.9	92.8	3.3	3.69
8/23/2023	CAPITAL ALLIANCE PLC	CALT.N0000	3347723	2904	92	91.5	92	83	84.8	-7.2	-7.83
8/23/2023	CARGILLS (CEYLON) PLC	CARG.N0000	366	2	310	319	319	319	319	9	2.9
8/23/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	50	2	59.4	55.5	55.5	55.5	55.5	-3.9	-6.57
8/23/2023	CARSON CUMBERBATCH PLC	CARS.N0000	800	11	270	270	270	270	270	0	0
8/23/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	319986	192	131	130.75	131.75	123.25	128.25	-2.75	-2.1
8/23/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	184838	79	106.75	109	113	106	107.5	0.75	0.7
8/23/2023	CEYLINCO INSURANCE PLC	CINS.X0000	156	7	887.5	914	918	914	918	30.5	3.44
8/23/2023	CEYLON COLD STORES PLC	CCS.N0000	9569	16	48.5	48.2	48.5	48.1	48.1	-0.4	-0.82
8/23/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	670313	436	134.75	130.5	147	130.5	144.5	9.75	7.24
8/23/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1344	10	108	113.5	113.75	108	108	0	0
8/23/2023	CEYLON HOSPITALS PLC	CHL.X0000	200	1	103	107	107	107	107	4	3.88
8/23/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	436048	224	21.1	21.3	22.9	21.1	22.4	1.3	6.16
8/23/2023	CEYLON INVESTMENT PLC	CINV.N0000	106173	136	63.8	64.4	66.7	63.5	63.8	0	0
8/23/2023	CEYLON PRINTERS PLC	CPRT.N0000	3	2	100.5	105	125	105	125	24.5	24.38
8/23/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	69265	26	4.6	4.7	4.8	4.6	4.8	0.2	4.35
8/23/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	14781	66	975.25	975.25	997	975.25	995	19.75	2.03
8/23/2023	CHEMANEX PLC	CHMX.N0000	49	4	91.6	84.6	89.5	84.6	85	-6.6	-7.21
8/23/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	219306	128	92	92	95	91.9	92.9	0.9	0.98
8/23/2023	CHRISSWORLD PLC	CWL.N0000	6485	23	10.5	10.3	10.6	10.3	10.6	0.1	0.95
8/23/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10	3	205.25	186.25	186.25	186.25	186.25	-19	-9.26
8/23/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	200	12	87.9	89.8	89.8	85.6	89	1.1	1.25
8/23/2023	CITRUS LEISURE PLC	REEF.N0000	138242	99	6.8	6.9	7.4	6.9	7.2	0.4	5.88
8/23/2023	Co-operative Insurance Company PLC	COOP.N0000	775867	82	3.1	3.2	3.2	3	3.1	0	0
8/23/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	5	3	48.3	48.5	48.5	48.3	48.3	0	0
8/23/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1407	6	59.9	58.4	59.7	58.4	59.7	-0.2	-0.33
8/23/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	504	4	72.5	74.7	74.7	74.7	74.7	2.2	3.03
8/23/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	195	6	116	116	120	116	120	4	3.45
8/23/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	34122	50	18.7	19.3	19.5	18.5	18.7	0	0
8/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	217596	98	80	81	84	80.9	84	4	5
8/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	1698662	361	90	90	94	89.5	93	3	3.33
8/23/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	310345	258	39.7	39.6	39.6	38.1	38.6	-1.1	-2.77
8/23/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	44	4	119.5	117.75	118.5	117.75	118.5	-1	-0.84
8/23/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	9	2	1000.5	999.25	999.25	999.25	999.25	-1.25	-0.12
8/23/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	39929	12	26.6	26.6	26.7	26.5	26.5	-0.1	-0.38
8/23/2023	DFCC BANK PLC	DFCC.N0000	784129	259	90.1	90.3	90.4	87.2	90	-0.1	-0.11
8/23/2023	DIALOG AXIATA PLC	DIAL.N0000	219127	42	11.4	11.5	11.5	11.4	11.4	0	0
8/23/2023	DIALOG FINANCE PLC	CALF.N0000	40	1	63.5	64	64	64	64	0.5	0.79
8/23/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	514	16	573.25	572.5	580	572	579	5.75	1
8/23/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	297	26	1006.25	1012	1012	1000	1010	3.75	0.37
8/23/2023	DIPPED PRODUCTS PLC	DIPD.N0000	584505	221	31.8	31.7	33.1	31.7	32.9	1.1	3.46
8/23/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10521982	492	24	24.2	26	24.2	25.9	1.9	7.92
8/23/2023	DOLPHIN HOTELS PLC	STAF.N0000	174094	324	34.9	35.5	37.3	35.5	37.2	2.3	6.59
8/23/2023	E - CHANNELLING PLC	ECL.N0000	1702	11	14.5	14.5	14.9	14.5	14.8	0.3	2.07
8/23/2023	E B CREASY & COMPANY PLC	EBCR.N0000	15966	14	23.5	23.8	24	23.5	24	0.5	2.13
8/23/2023	E M L CONSULTANTS PLC	EML.N0000	87603	21	4	4.1	4.1	4	4.1	0.1	2.5
8/23/2023	EAST WEST PROPERTIES PLC	EAST.N0000	107445	17	8.1	8.3	8.5	8.1	8.3	0.2	2.47
8/23/2023	EASTERN MERCHANTS PLC	EMER.N0000	1902	8	8.4	8.7	8.7	8.2	8.5	0.1	1.19
8/23/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	828162	325	13	13.1	14.2	12.8	13.9	0.9	6.92
8/23/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1483	18	85.6	86	87	85.8	86.9	1.3	1.52
8/23/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	145909	104	13.4	13.7	14	13.2	13.6	0.2	1.49
8/23/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	131030	228	140	139	142.5	139	140	0	0
8/23/2023	EXTERMINATORS PLC	EXT.N0000	1	1	8	8.4	8.4	8.4	8.4	0.4	5
8/23/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1814880	796	59.5	60	60.5	55.1	56.5	-3	-5.04
8/23/2023	First Capital Treasuries PLC	FCT.N0000	714442	451	46	47	47	42	43	-3	-6.52
8/23/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	1349652	339	15.6	16	17.3	15.5	17.2	1.6	10.26
8/23/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1695965	1036	37.2	37.8	40.5	37.3	39	1.8	4.84
8/23/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4113	34	98	101.75	103.5	100.75	103.5	5.5	5.61
8/23/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2710	18	37.7	37	38	36	37	-0.7	-1.86
8/23/2023	HATTON NATIONAL BANK PLC	HNB.N0000	143173	101	176	175.5	182	175.5	180.75	4.75	2.7
8/23/2023	HATTON NATIONAL BANK PLC	HNB.X0000	28435	53	150	149	153	149	152.25	2.25	1.5
8/23/2023	HATTON PLANTATIONS PLC	HPL.N0000	45194	21	22	22.2	24.5	22.2	23.4	1.4	6.36
8/23/2023	HAYCARB PLC	HAYC.N0000	28562	42	65.5	66.6	67	65.5	66.5	1	1.53
8/23/2023	HAYLEYS FABRIC PLC	MGT.N0000	3080491	885	45.9	46	47	44.5	44.6	-1.3	-2.83
8/23/2023	HAYLEYS FIBRE PLC	HEXP.N0000	861	11	57.5	57.2	59.5	57.2	57.9	0.4	0.7
8/23/2023	HAYLEYS LEISURE PLC	CONN.N0000	179364	59	23.7	23.6	24.5	23.6	24	0.3	1.27
8/23/2023	HAYLEYS PLC	HAYL.N0000	772633	195	86	86	87.7	85.5	87.5	1.5	1.74
8/23/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	3028769	306	6.4	6.4	6.7	6.3	6.6	0.2	3.13
8/23/2023	HEMAS HOLDINGS PLC	HHL.N0000	343961	34	79.6	79.3	80.5	79.3	80.1	0.5	0.63
8/23/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	189764	27	5.2	5.3	5.5	5.3	5.5	0.3	5.77
8/23/2023	HNB ASSURANCE PLC	HASU.N0000	39583	30	58.4	58	58	57	57.2	-1.2	-2.05
8/23/2023	HNB FINANCE PLC	HNBF.N0000	13305	8	5.8	5.7	6	5.7	5.8	0	0
8/23/2023	HNB FINANCE PLC	HNBF.X0000	25104	6	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
8/23/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2429	15	43.2	43.2	44	43.2	43.2	0	0
8/23/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	585473	341	45.8	46	54.4	46	54	8.2	17.9
8/23/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	110	2	34.3	35.8	35.9	35.8	35.9	1.6	4.66
8/23/2023	hSenid Business Solutions PLC	HBS.N0000	255352	84	12.1	12.3	12.4	12	12.2	0.1	0.83
8/23/2023	HUNAS HOLDINGS PLC	HUNA.N0000	17121	38	28	28.8	29	28.5	28.7	0.7	2.5
8/23/2023	HVA FOODS PLC	HVA.N0000	1220	4	4.1	4.3	4.3	4.3	4.3	0.2	4.88
8/23/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	642303	24	0.3	0.4	0.4	0.3	0.4	0.1	33.33
8/23/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1537660	345	50.4	52	52.5	50	51	0.6	1.19
8/23/2023	JAT HOLDINGS PLC	JAT.N0000	22616	36	16.9	16.5	16.8	16.3	16.8	-0.1	-0.59
8/23/2023	JETWING SYMPHONY PLC	JETS.N0000	2718157	390	9.6	9.6	10.9	9.5	10	0.4	4.17
8/23/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	299144	99	190.75	189.75	190	188	189.5	-1.25	-0.66
8/23/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	304969	104	22.5	22.8	23	22.5	22.9	0.4	1.78
8/23/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	29956	58	18.7	18.8	18.8	18.1	18.1	-0.6	-3.21
8/23/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	57108	44	7.8	8.4	8.4	7.5	7.8	0	0
8/23/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	415	13	128.25	126.5	128	126	126	-2.25	-1.75
8/23/2023	KELANI CABLES PLC	KCAB.N0000	16243	84	269	270	283	266	282.5	13.5	5.02
8/23/2023	KELANI TYRES PLC	TYRE.N0000	58841	103	74	74.8	75	74	74.4	0.4	0.54
8/23/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11614	48	74.1	74.6	76	74	76	1.9	2.56
8/23/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	2	2	24	21.5	22.9	21.5	22.9	-1.1	-4.58
8/23/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	130876	69	6.9	7	7.2	6.9	7	0.1	1.45
8/23/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	8	4	410.5	378	408	378	408	-2.5	-0.61
8/23/2023	L O L C HOLDINGS PLC	LOLC.N0000	21988	160	437.75	436	447	435.25	435.25	-2.5	-0.57
8/23/2023	L V L ENERGY FUND PLC	LVEF.N0000	7200	7	6.3	6.3	6.7	6.3	6.6	0.3	4.76
8/23/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	3	3	225	222.5	245	222.5	243.75	18.75	8.33
8/23/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	25954	46	16	16	16.4	16	16.4	0.4	2.5
8/23/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	517604	50	2.7	2.7	2.8	2.6	2.7	0	0
8/23/2023	LANKA IOC PLC	LIOC.N0000	1605510	736	113.25	114	116	111.25	115	1.75	1.55
8/23/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1758	26	160	163.5	163.75	159.5	161.5	1.5	0.94
8/23/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	82565	51	13.5	13	13.5	13	13	-0.5	-3.7
8/23/2023	LANKA TILES PLC	TILE.N0000	158673	60	44.2	44.9	45.7	44	45.2	1	2.26
8/23/2023	LANKA VENTURES PLC	LVEN.N0000	86	7	38.7	39.2	39.2	38	39.2	0.5	1.29
8/23/2023	LANKA WALLTILE PLC	LWL.N0000	169319	108	46	46.1	48.5	46.1	48.3	2.3	5
8/23/2023	LANKEM CEYLON PLC	LCEY.N0000	9161	25	78.3	74.6	78.4	74	78	-0.3	-0.38
8/23/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	59560	26	24.1	24.7	24.7	24.2	24.5	0.4	1.66
8/23/2023	LAUGFS GAS PLC	LGL.N0000	8629	9	34	34	34	33.5	33.5	-0.5	-1.47
8/23/2023	LAUGFS GAS PLC	LGL.X0000	638	13	22	21.7	22.2	21.2	21.2	-0.8	-3.64
8/23/2023	LAUGFS POWER PLC	LPL.X0000	635	4	6.9	7.1	7.5	7.1	7.5	0.6	8.7
8/23/2023	LAUGFS POWER PLC	LPL.N0000	3	2	8.2	8.6	8.7	8.6	8.7	0.5	6.1
8/23/2023	LAXAPANA BATTERIES PLC	LITE.N0000	7007	20	14	13.8	14.4	13.8	14.4	0.4	2.86
8/23/2023	LB FINANCE PLC	LFIN.N0000	50551	80	70	70	72	68.5	70	0	0
8/23/2023	LEE HEDGES PLC	SHAW.N0000	305	4	80.2	78.2	80.9	78.2	80.9	0.7	0.87
8/23/2023	LION BREWERY (CEYLON) PLC	LION.N0000	231	12	700	714	725	711	725	25	3.57
8/23/2023	LOLC FINANCE PLC	LOFC.N0000	1708007	294	5.3	5.4	5.5	5.3	5.5	0.2	3.77
8/23/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	402029	64	6.3	6.6	6.9	6.6	6.6	0.3	4.76
8/23/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	106	2	9.9	10.1	10.1	10	10	0.1	1.01
8/23/2023	LUMINEX PLC	LUMX.N0000	390	7	6.8	6.9	6.9	6.9	6.9	0.1	1.47
8/23/2023	MACKWOODS ENERGY PLC	MEL.N0000	61397	17	2.2	2.1	2.3	2.1	2.1	-0.1	-4.55
8/23/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4126	8	10.9	10.9	11.2	10.7	10.9	0	0
8/23/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	578	20	27.9	27.9	28	27.8	27.9	0	0
8/23/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	13502	14	14	14.3	14.4	14	14.3	0.3	2.14
8/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	346	9	30.2	30.2	30.5	30.1	30.1	-0.1	-0.33
8/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	440	8	56.5	58.9	58.9	56	56	-0.5	-0.88
8/23/2023	MARAWILA RESORTS PLC	MARA.N0000	9784715	415	2.7	2.8	3.1	2.8	3.1	0.4	14.81
8/23/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1747	17	34.5	34.5	35.4	33	35	0.5	1.45
8/23/2023	MELSTACORP PLC	MELS.N0000	953843	114	79	78.1	80	76.6	80	1	1.27
8/23/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	3	2	199.5	210	210	210	210	10.5	5.26
8/23/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	103755	25	5.3	5.1	5.3	5.1	5.3	0	0
8/23/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5088	6	3.2	3.2	3.4	3.2	3.3	0.1	3.13
8/23/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	366468	31	1.1	1.2	1.3	1.1	1.2	0.1	9.09
8/23/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	29338	22	9.7	9.6	9.6	9	9	-0.7	-7.22
8/23/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2502	22	373.75	371.75	375	353	375	1.25	0.33
8/23/2023	NATION LANKA FINANCE PLC	CSF.N0000	74227	14	0.5	0.6	0.6	0.5	0.6	0.1	20
8/23/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	151627	145	72.4	72	74.5	71.2	73.3	0.9	1.24
8/23/2023	NATIONS TRUST BANK PLC	NTB.N0000	132341	115	118	119	120	116	118.75	0.75	0.64
8/23/2023	NATIONS TRUST BANK PLC	NTB.X0000	276	3	116	115.75	115.75	114	114	-2	-1.72
8/23/2023	ODEL PLC	ODEL.N0000	2823	11	15.6	15.7	15.7	15.4	15.4	-0.2	-1.28
8/23/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	41	2	28.5	28.6	28.8	28.6	28.8	0.3	1.05
8/23/2023	ORIENT FINANCE PLC	BFN.N0000	246209	102	10.3	10.5	10.5	9.6	9.8	-0.5	-4.85
8/23/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	271	8	16.3	16.8	16.8	16.2	16.7	0.4	2.45
8/23/2023	PALM GARDEN HOTELS PLC	PALM.N0000	50714	145	40.6	41.7	50	41.7	45	4.4	10.84
8/23/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	3640822	498	22.8	22.9	22.9	22.4	22.6	-0.2	-0.88
8/23/2023	PANASIAN POWER PLC	PAP.N0000	71096	28	3.4	3.5	3.5	3.4	3.4	0	0
8/23/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	22476	62	24.7	24.7	27.5	24.7	26.9	2.2	8.91
8/23/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	187609	191	29.8	32	32	29.8	30	0.2	0.67
8/23/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1211433	181	12.7	12.7	12.8	12.4	12.5	-0.2	-1.57
8/23/2023	PGP GLASS CEYLON PLC	GLAS.N0000	22113	28	26	25.9	25.9	25.1	25.3	-0.7	-2.69
8/23/2023	PMF FINANCE PLC	PMB.N0000	2303	6	5.3	5.6	5.6	5.4	5.6	0.3	5.66
8/23/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	224844	69	8.1	8.3	8.4	8.2	8.2	0.1	1.23
8/23/2023	PRINTCARE PLC	CARE.N0000	48410	22	50.9	51.5	52	50.1	52	1.1	2.16
8/23/2023	R I L PROPERTY PLC	RIL.N0000	71783	31	6.8	6.9	7	6.8	6.9	0.1	1.47
8/23/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2923	60	77.5	78	80.9	75.6	80.8	3.3	4.26
8/23/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	61588	47	7.8	7.8	8.2	7.8	8.1	0.3	3.85
8/23/2023	RAMBODA FALLS PLC	RFL.N0000	2412	21	28.9	29.3	30.5	29.3	30	1.1	3.81
8/23/2023	REGNIS (LANKA) PLC	REG.N0000	614	5	52.5	50	52	50	52	-0.5	-0.95
8/23/2023	RENUKA AGRI FOODS PLC	RAL.N0000	385034	94	4.8	4.9	5	4.7	4.9	0.1	2.08
8/23/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1102	5	370.25	384.75	384.75	384.75	384.75	14.5	3.92
8/23/2023	RENUKA FOODS PLC	COCO.X0000	1373	4	15.8	15.8	15.8	15.6	15.6	-0.2	-1.27
8/23/2023	RENUKA FOODS PLC	COCO.N0000	5482	8	19.4	19.5	19.9	19.3	19.4	0	0
8/23/2023	RENUKA HOLDINGS PLC	RHL.N0000	281634	51	16.8	16.8	17.3	16	16.5	-0.3	-1.79
8/23/2023	RENUKA HOLDINGS PLC	RHL.X0000	545	4	11.6	12.5	12.5	12	12	0.4	3.45
8/23/2023	RENUKA HOTELS PLC	RCH.N0000	5032	22	90.5	93.7	95.8	82.2	95	4.5	4.97
8/23/2023	RESUS ENERGY PLC	HPWR.N0000	85852	47	14.6	14.7	15.4	14.4	15.3	0.7	4.79
8/23/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	114225	25	23.2	23	23.1	22.9	23.1	-0.1	-0.43
8/23/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	44	14	550	543	550	543	550	0	0
8/23/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	909736	532	28.5	28.7	30	28.5	30	1.5	5.26
8/23/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1549	5	28.5	31	31	28.8	30	1.5	5.26
8/23/2023	SAMPATH BANK PLC	SAMP.N0000	607898	331	72.6	73.5	74.2	72.6	74.2	1.6	2.2
8/23/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	41	7	167	171.5	171.5	165.25	165.25	-1.75	-1.05
8/23/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	45784	29	36.1	37.1	37.1	36	36	-0.1	-0.28
8/23/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	8703	12	13.1	13.2	13.2	12.5	12.9	-0.2	-1.53
8/23/2023	SERENDIB HOTELS PLC	SHOT.N0000	2433612	538	12	12.4	14.4	12.4	14.2	2.2	18.33
8/23/2023	SERENDIB HOTELS PLC	SHOT.X0000	1774112	487	9.3	9.4	10.8	9.4	10.7	1.4	15.05
8/23/2023	SEYLAN BANK PLC	SEYB.N0000	189350	108	52.7	53	55.3	52	55	2.3	4.36
8/23/2023	SEYLAN BANK PLC	SEYB.X0000	528396	179	41.3	41.9	42	39.9	41.9	0.6	1.45
8/23/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	57400	12	12.8	13	13.3	13	13.3	0.5	3.91
8/23/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	2392364	509	10.5	10.6	11.1	10.4	11	0.5	4.76
8/23/2023	SIERRA CABLES PLC	SIRA.N0000	106228	92	11	11	11.1	10.8	10.8	-0.2	-1.82
8/23/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2736	7	58.1	59.9	60	58	58	-0.1	-0.17
8/23/2023	SINGER (SRI LANKA) PLC	SINS.N0000	203148	34	15.9	15.9	16.1	15.7	16	0.1	0.63
8/23/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	30952	23	15	15	15.2	14.4	14.4	-0.6	-4
8/23/2023	SINGHE HOSPITALS PLC	SINH.N0000	225	2	2.4	2.4	2.4	2.4	2.4	0	0
8/23/2023	SMB FINANCE PLC	SEMB.N0000	1518574	48	0.8	0.8	0.9	0.7	0.8	0	0
8/23/2023	SMB FINANCE PLC	SEMB.X0000	780515	19	0.3	0.4	0.4	0.3	0.4	0.1	33.33
8/23/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1979857	301	12	12.1	12.1	11.6	11.7	-0.3	-2.5
8/23/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	102	3	7.6	7.8	7.8	7.6	7.6	0	0
8/23/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	97202	153	76.2	76.8	78.1	74.5	75	-1.2	-1.57
8/23/2023	SRI LANKA TELECOM PLC	SLTL.N0000	21882	78	86.3	86.3	87.9	85.5	86.5	0.2	0.23
8/23/2023	STANDARD CAPITAL PLC	SING.N0000	9360	37	36.4	43.7	54.6	43.7	54.6	18.2	50
8/23/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	111877	94	53.2	53.2	53.5	51.2	52	-1.2	-2.26
8/23/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	310862	119	16.7	16.6	16.9	16.5	16.9	0.2	1.2
8/23/2023	TAL LANKA HOTELS PLC	TAJ.N0000	131553	140	22	22.3	25.7	22.3	24.4	2.4	10.91
8/23/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	39293	69	111.5	112	112	109	111.5	0	0
8/23/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1431	17	54.5	54.4	63	54.4	59	4.5	8.26
8/23/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5268	26	45.8	45.2	46.6	45	46.2	0.4	0.87
8/23/2023	TEEJAY LANKA PLC	TJL.N0000	427916	108	34.8	35	35.3	34.8	34.8	0	0
8/23/2023	TESS AGRO PLC	TESS.N0000	62638	14	0.9	1	1	0.9	1	0.1	11.11
8/23/2023	TESS AGRO PLC	TESS.X0000	43000	3	0.8	0.8	0.8	0.8	0.8	0	0
8/23/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	16704	30	32.4	32.8	35.2	32	34.4	2	6.17
8/23/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	143216	56	30	30.4	30.9	30.2	30.6	0.6	2
8/23/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	489322	142	20.1	21	21.4	20.4	21.4	1.3	6.47
8/23/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	244564	170	9.4	9.5	10.6	9.5	10.4	1	10.64
8/23/2023	THE KINGSBURY PLC	SERV.N0000	1132196	194	10.5	10.6	10.8	10.6	10.8	0.3	2.86
8/23/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	12045	26	105	101	103	100	101	-4	-3.81
8/23/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	602	35	1600	1600	1797.75	1600	1797.75	197.75	12.36
8/23/2023	THREE ACRE FARMS PLC	TAFL.N0000	62927	168	218.5	214.25	222	214.25	221.25	2.75	1.26
8/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	25995	37	57.1	56.2	57	56.2	56.7	-0.4	-0.7
8/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	190682	93	50	50	51	50	51	1	2
8/23/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	2650	18	48	48.5	52	48.5	52	4	8.33
8/23/2023	UB FINANCE COMPANY LIMITED	UBF.N0000	968860	81	1.1	1.2	1.2	1.1	1.1	0	0
8/23/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	602	6	76	76	79.5	76	78.9	2.9	3.82
8/23/2023	UNION ASSURANCE PLC	UAL.N0000	2866	18	44.4	44.1	44.3	42.3	42.3	-2.1	-4.73
8/23/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	499595	142	12.4	12.4	12.4	12	12.1	-0.3	-2.42
8/23/2023	UNITED MOTORS LANKA PLC	UML.N0000	17548	31	77	73.6	79.2	73.5	75.7	-1.3	-1.69
8/23/2023	VALLIBEL FINANCE PLC	VFIN.N0000	77518	61	39.2	39.8	39.8	39	39.4	0.2	0.51
8/23/2023	VALLIBEL ONE PLC	VONE.N0000	1056343	316	43.9	44.4	45.5	43.8	45	1.1	2.51
8/23/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	70180	32	7.1	7	7	6.9	7	-0.1	-1.41
8/23/2023	VIDULLANKA PLC	VLL.N0000	9107	7	6.3	6.3	6.4	6.3	6.4	0.1	1.59
8/23/2023	VIDULLANKA PLC	VLL.X0000	12200	10	4.6	4.5	4.6	4.5	4.6	0	0
8/23/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	1329287	131	2.9	2.9	3.2	2.9	3.1	0.2	6.9
8/23/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	42034	153	73.3	74	74.4	72	72	-1.3	-1.77
8/23/2023	WINDFORCE PLC	WIND.N0000	182029	99	19.2	19.1	19.4	19	19.3	0.1	0.52
8/23/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	325	6	163	163	169.5	161.5	161.5	-1.5	-0.92

admin

administrator

Leave a Reply Cancel reply

TOP