Colombo stock exchange daily share trading statistics Summary-23th of October 2023

MARKET STATISTICS AS OF OCT 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 (%)
10/23/2023	ABANS ELECTRICALS PLC	ABAN.N0000	71	6	155.25	155	155	147.5	147.5	-7.75	-4.99
10/23/2023	ACCESS ENGINEERING PLC	AEL.N0000	158161	32	18.3	18.6	18.7	18.5	18.6	0.3	1.64
10/23/2023	ACL CABLES PLC	ACL.N0000	81452	102	72.5	73.4	73.5	72	72.1	-0.4	-0.55
10/23/2023	ACL PLASTICS PLC	APLA.N0000	115	4	370	384	384	383.75	384	14	3.78
10/23/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	3050	4	5.8	6.3	6.3	6.1	6.1	0.3	5.17
10/23/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	46586	66	30	30	30.5	28.5	29	-1	-3.33
10/23/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	26319	29	8.6	8.6	8.7	8.4	8.6	0	0
10/23/2023	AGSTAR PLC	AGST.N0000	20363	35	9.5	9.6	9.6	9.3	9.3	-0.2	-2.11
10/23/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1400	7	73	74	74	73	73	0	0
10/23/2023	AITKEN SPENCE PLC	SPEN.N0000	4188	8	133	134	135	132.5	132.5	-0.5	-0.38
10/23/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	31578	52	77.1	79.5	83.9	79.5	80	2.9	3.76
10/23/2023	ALUMEX PLC	ALUM.N0000	169667	28	8.9	9	9.1	8.8	9.1	0.2	2.25
10/23/2023	AMANA BANK PLC	ABL.N0000	41228	19	2.3	2.3	2.4	2.3	2.4	0.1	4.35
10/23/2023	AMANA TAKAFUL PLC	ATL.N0000	5	1	11.9	12.1	12.1	12.1	12.1	0.2	1.68
10/23/2023	AMBEON CAPITAL PLC	TAP.N0000	93086	33	8	8.1	8.1	7.7	7.7	-0.3	-3.75
10/23/2023	AMBEON HOLDINGS PLC	GREG.N0000	17097	27	34.6	34.6	34.8	33.6	34.8	0.2	0.58
10/23/2023	ASIA ASSET FINANCE PLC	AAF.N0000	200	2	13	13	13	13	13	0	0
10/23/2023	ASIA CAPITAL PLC	ACAP.N0000	6301	9	3.5	3.8	3.8	3.5	3.5	0	0
10/23/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	43749	15	4.3	4.3	4.3	4.1	4.1	-0.2	-4.65
10/23/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	11300	7	60	60.1	60.1	59	60	0	0
10/23/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2400	7	25.5	25.6	26.7	25.6	25.8	0.3	1.18
10/23/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	22803	14	13	12.8	13	12.8	13	0	0
10/23/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	312565	81	12.3	12.4	12.6	12.1	12.2	-0.1	-0.81
10/23/2023	B P P L HOLDINGS PLC	BPPL.N0000	3400	16	19.6	19.7	19.7	19	19	-0.6	-3.06
10/23/2023	BAIRAHA FARMS PLC	BFL.N0000	2640	12	187.5	193.5	193.5	187.25	188	0.5	0.27
10/23/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	8808	35	55.7	56	61.5	55	59	3.3	5.92
10/23/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2	2	10.5	12.1	12.1	11	11	0.5	4.76
10/23/2023	BERUWALA RESORTS PLC	BERU.N0000	93731	11	1.4	1.4	1.4	1.3	1.4	0	0
10/23/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	73876	22	0.3	0.4	0.4	0.3	0.4	0.1	33.33
10/23/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	11056	6	0.3	0.3	0.3	0.2	0.3	0	0
10/23/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	13822	26	50.2	51.1	51.9	50	51.5	1.3	2.59
10/23/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2194	7	41	42.5	43	42	42.1	1.1	2.68
10/23/2023	BROWN & COMPANY PLC	BRWN.N0000	12	2	117.75	119.75	119.75	119.75	119.75	2	1.7
10/23/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	62730	56	15.8	14	15	14	14.6	-1.2	-7.59
10/23/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2812241	290	5.4	5.5	5.5	5.2	5.2	-0.2	-3.7
10/23/2023	C I C HOLDINGS PLC	CIC.N0000	9118	18	71.5	71.1	71.9	71	71	-0.5	-0.7
10/23/2023	C I C HOLDINGS PLC	CIC.X0000	42826	41	53.1	54.9	54.9	52.7	53	-0.1	-0.19
10/23/2023	C M HOLDINGS PLC	COLO.N0000	620	11	85.2	82.1	85.4	82	82.6	-2.6	-3.05
10/23/2023	C T HOLDINGS PLC	CTHR.N0000	9	3	254.75	256	268	256	268	13.25	5.2
10/23/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	949	3	22.5	23	23	23	23	0.5	2.22
10/23/2023	C. W. MACKIE PLC	CWM.N0000	2643	18	87.8	89.1	89.5	87.7	87.7	-0.1	-0.11
10/23/2023	CAPITAL ALLIANCE PLC	CALT.N0000	633018	364	59.9	60	61.8	58.2	59	-0.9	-1.5
10/23/2023	CARGILLS (CEYLON) PLC	CARG.N0000	3628	21	389.75	386	390	381.25	388.25	-1.5	-0.38
10/23/2023	CARSON CUMBERBATCH PLC	CARS.N0000	31	4	260	262.75	262.75	254	255	-5	-1.92
10/23/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	62357	81	112.75	113	117.25	111.5	115	2.25	2
10/23/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	69916	26	94.7	94	95	93	95	0.3	0.32
10/23/2023	CEYLINCO INSURANCE PLC	CINS.X0000	12600	25	821.25	823	823	820	820	-1.25	-0.15
10/23/2023	CEYLINCO INSURANCE PLC	CINS.N0000	5	4	2485	2312.75	2594.75	2312.75	2594.75	109.75	4.42
10/23/2023	CEYLON COLD STORES PLC	CCS.N0000	4277	8	46.2	46.7	46.7	46	46	-0.2	-0.43
10/23/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	34082	78	155	155.75	158.75	154	154	-1	-0.65
10/23/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	12193	41	94.5	91.7	94.9	87.5	87.5	-7	-7.41
10/23/2023	CEYLON HOSPITALS PLC	CHL.N0000	35	2	122.5	132	132	132	132	9.5	7.76
10/23/2023	CEYLON HOSPITALS PLC	CHL.X0000	9	1	120.75	111.75	111.75	111.75	111.75	-9	-7.45
10/23/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	24120	25	20.1	20.1	21	19.7	20.8	0.7	3.48
10/23/2023	CEYLON INVESTMENT PLC	CINV.N0000	43823	66	50.3	50.2	53	50	52	1.7	3.38
10/23/2023	CEYLON PRINTERS PLC	CPRT.N0000	29	3	102.5	104	104	104	104	1.5	1.46
10/23/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	23118	29	4.2	4.1	4.3	4.1	4.2	0	0
10/23/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	220	14	966	996	996	990	996	30	3.11
10/23/2023	CHEMANEX PLC	CHMX.N0000	827	12	80.2	80.4	80.4	80	80	-0.2	-0.25
10/23/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	38851	45	89.5	89.1	90.5	89.1	89.5	0	0
10/23/2023	CHRISSWORLD PLC	CWL.N0000	1	1	9.5	9.6	9.6	9.6	9.6	0.1	1.05
10/23/2023	CITRUS LEISURE PLC	REEF.N0000	2330	6	6.6	6.9	6.9	6.3	6.3	-0.3	-4.55
10/23/2023	Co-operative Insurance Company PLC	COOP.N0000	162687	42	2.7	2.7	2.8	2.6	2.7	0	0
10/23/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	95	9	48	45	49.8	44.1	49.8	1.8	3.75
10/23/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	240	3	57.9	58.7	58.7	56.4	56.4	-1.5	-2.59
10/23/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	8556	13	18.2	17.2	18.8	17.2	18.2	0	0
10/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	266261	167	86.8	86.8	88.8	86.5	86.9	0.1	0.12
10/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	30771	59	74.8	77	79.8	73	73	-1.8	-2.41
10/23/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	107034	70	32.4	32.8	33	32	32	-0.4	-1.23
10/23/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	140	5	109.5	103.25	105	103.25	105	-4.5	-4.11
10/23/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	31	5	987	981	981.75	981	981	-6	-0.61
10/23/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	26246	30	22.2	22.3	24	22	22	-0.2	-0.9
10/23/2023	DFCC BANK PLC	DFCC.N0000	75230	66	84	84.5	86.9	84	84	0	0
10/23/2023	DIALOG AXIATA PLC	DIAL.N0000	306513	148	9.9	9.9	9.9	9.8	9.8	-0.1	-1.01
10/23/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	25	5	575	598	598	585	585	10	1.74
10/23/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	9	3	1001.5	1000	1000	1000	1000	-1.5	-0.15
10/23/2023	DIPPED PRODUCTS PLC	DIPD.N0000	77514	99	29	29.4	29.9	29.2	29.2	0.2	0.69
10/23/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	369279	75	26.2	26.5	26.6	25.6	26	-0.2	-0.76
10/23/2023	DOLPHIN HOTELS PLC	STAF.N0000	4600	5	35	35	35	34.6	34.6	-0.4	-1.14
10/23/2023	E - CHANNELLING PLC	ECL.N0000	492734	251	16.2	16.2	17	15.9	16.9	0.7	4.32
10/23/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5434	5	22	22	22	21.6	21.6	-0.4	-1.82
10/23/2023	E M L CONSULTANTS PLC	EML.N0000	287291	67	3.8	3.8	3.8	3.5	3.5	-0.3	-7.89
10/23/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3	1	7.7	7.7	7.7	7.7	7.7	0	0
10/23/2023	EASTERN MERCHANTS PLC	EMER.N0000	518	7	7.5	7.2	7.5	7.2	7.4	-0.1	-1.33
10/23/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	329420	140	10.7	11	11	10	10	-0.7	-6.54
10/23/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	823	18	85.4	85.5	87.3	85	85	-0.4	-0.47
10/23/2023	EQUITY TWO PLC	ETWO.N0000	32	2	37.2	39.9	39.9	39.9	39.9	2.7	7.26
10/23/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	79359	51	13	13.1	13.3	13	13	0	0
10/23/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	142041	136	126.25	127	127	126	126.75	0.5	0.4
10/23/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	868160	1038	52	52.3	52.5	49.8	50	-2	-3.85
10/23/2023	First Capital Treasuries PLC	FCT.N0000	756233	593	31.6	31.3	32	29	29.5	-2.1	-6.65
10/23/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	57453	32	16.9	16.8	17	16	16.5	-0.4	-2.37
10/23/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	6556	46	30	31.4	31.5	29.5	30.4	0.4	1.33
10/23/2023	GESTETNER OF CEYLON PLC	GEST.N0000	50	9	91.4	95.5	95.9	95.5	95.9	4.5	4.92
10/23/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3403	13	30.2	33	33.4	31	32.5	2.3	7.62
10/23/2023	HATTON NATIONAL BANK PLC	HNB.X0000	78392	41	140.75	141	144.5	140.5	140.5	-0.25	-0.18
10/23/2023	HATTON NATIONAL BANK PLC	HNB.N0000	20741	26	168.5	168.5	168.5	166.25	167	-1.5	-0.89
10/23/2023	HATTON PLANTATIONS PLC	HPL.N0000	3490	14	28.5	27.6	28.5	27.3	27.9	-0.6	-2.11
10/23/2023	HAYCARB PLC	HAYC.N0000	86518	65	65.1	65.8	67.9	65.8	66.7	1.6	2.46
10/23/2023	HAYLEYS FABRIC PLC	MGT.N0000	165156	62	44.8	45	45.5	44.4	44.5	-0.3	-0.67
10/23/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1109	14	55	57	57	55.5	55.5	0.5	0.91
10/23/2023	HAYLEYS LEISURE PLC	CONN.N0000	915	3	23	24	24	24	24	1	4.35
10/23/2023	HAYLEYS PLC	HAYL.N0000	93840	108	85	88	88	85	86.4	1.4	1.65
10/23/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	255967	63	6	6.3	6.3	6	6.2	0.2	3.33
10/23/2023	HEMAS HOLDINGS PLC	HHL.N0000	13233	13	74	74.2	74.2	72.3	73.2	-0.8	-1.08
10/23/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4348	10	5.2	5.5	5.5	5.1	5.3	0.1	1.92
10/23/2023	HNB ASSURANCE PLC	HASU.N0000	1042	4	53.9	54.3	55.4	54.2	54.2	0.3	0.56
10/23/2023	HNB FINANCE PLC	HNBF.N0000	7197	7	5.2	4.9	5.4	4.9	5.1	-0.1	-1.92
10/23/2023	HORANA PLANTATIONS PLC	HOPL.N0000	226	7	43.4	43.8	44	43.8	44	0.6	1.38
10/23/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10	2	42	43.4	43.4	42.1	42.1	0.1	0.24
10/23/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1594	12	31	32.8	33.5	32	32	1	3.23
10/23/2023	hSenid Business Solutions PLC	HBS.N0000	11855	11	12.2	12.1	12.3	12.1	12.1	-0.1	-0.82
10/23/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2727	14	28.7	27.9	28.8	26.1	28.5	-0.2	-0.7
10/23/2023	HUNTER & COMPANY PLC	HUNT.N0000	3	2	720	685	685	684	684	-36	-5
10/23/2023	HVA FOODS PLC	HVA.N0000	3733	7	4.1	3.9	4	3.9	4	-0.1	-2.44
10/23/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	243329	21	0.2	0.3	0.3	0.2	0.3	0.1	50
10/23/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	14956	24	45.2	43	44.7	43	43.3	-1.9	-4.2
10/23/2023	JAT HOLDINGS PLC	JAT.N0000	19056	18	16.5	16.9	16.9	16.4	16.4	-0.1	-0.61
10/23/2023	JETWING SYMPHONY PLC	JETS.N0000	94	1	9.9	10	10	10	10	0.1	1.01
10/23/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	402964	87	191.25	191.25	192	191	191.25	0	0
10/23/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	316338	17	21	20.4	21.2	20.4	20.7	-0.3	-1.43
10/23/2023	JOHN KEELLS PLC	JKL.N0000	346	10	65	67.9	67.9	64.7	64.7	-0.3	-0.46
10/23/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	22657	39	17.1	17.2	19.8	16.4	18.1	1	5.85
10/23/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1350	5	7.7	7.7	7.7	7.5	7.6	-0.1	-1.3
10/23/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	259	5	117	121.75	121.75	120	120	3	2.56
10/23/2023	KELANI CABLES PLC	KCAB.N0000	1568	25	265	268.75	273	260	268	3	1.13
10/23/2023	KELANI TYRES PLC	TYRE.N0000	2256	30	64.2	64.1	64.2	63.9	64	-0.2	-0.31
10/23/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	9030	23	74.5	73.1	75.1	73.1	75.1	0.6	0.81
10/23/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	348	1	23	22.2	22.2	22.2	22.2	-0.8	-3.48
10/23/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	84508	51	6.4	6.6	6.8	6.5	6.6	0.2	3.13
10/23/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	19	2	418.25	427.75	428	427.75	428	9.75	2.33
10/23/2023	L O L C HOLDINGS PLC	LOLC.N0000	10138	92	389.75	392	404	390.25	395.5	5.75	1.48
10/23/2023	L V L ENERGY FUND PLC	LVEF.N0000	2000	4	5.7	6	6	5.8	5.8	0.1	1.75
10/23/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	335	19	170.25	183.5	183.5	172	172	1.75	1.03
10/23/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1440	8	18.4	18.9	18.9	18.2	18.5	0.1	0.54
10/23/2023	LANKA CERAMIC PLC	CERA.N0000	205	5	95.3	95.4	99.1	95.3	99	3.7	3.88
10/23/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	2667759	146	2.2	2.2	2.6	2.2	2.3	0.1	4.55
10/23/2023	LANKA IOC PLC	LIOC.N0000	186953	187	99.9	100.5	102.75	99.2	100	0.1	0.1
10/23/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	9068	15	161.25	161.5	162	160	160	-1.25	-0.78
10/23/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	5305	11	11.5	11.3	11.3	11.3	11.3	-0.2	-1.74
10/23/2023	LANKA TILES PLC	TILE.N0000	23271	37	44.8	44.6	44.9	44.4	44.5	-0.3	-0.67
10/23/2023	LANKA VENTURES PLC	LVEN.N0000	114	3	32.7	33	38.4	33	38.4	5.7	17.43
10/23/2023	LANKA WALLTILE PLC	LWL.N0000	57130	68	44.9	45	46.7	44.9	45.5	0.6	1.34
10/23/2023	LANKEM CEYLON PLC	LCEY.N0000	2826	12	68.1	69.9	70	68	68	-0.1	-0.15
10/23/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	84641	16	21.9	22.4	22.4	21.4	22	0.1	0.46
10/23/2023	LAUGFS GAS PLC	LGL.N0000	6012	21	31.9	32.5	33	30.5	32.5	0.6	1.88
10/23/2023	LAUGFS GAS PLC	LGL.X0000	2521	4	21.2	21.4	22	21.4	22	0.8	3.77
10/23/2023	LAUGFS POWER PLC	LPL.X0000	500	1	6.7	7.5	7.5	7.5	7.5	0.8	11.94
10/23/2023	LAUGFS POWER PLC	LPL.N0000	10	3	8.2	7.5	8.1	7.5	8.1	-0.1	-1.22
10/23/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4	1	13.8	14.2	14.2	14.2	14.2	0.4	2.9
10/23/2023	LB FINANCE PLC	LFIN.N0000	41222	66	62	63	66.4	62.5	62.5	0.5	0.81
10/23/2023	LOLC FINANCE PLC	LOFC.N0000	1235611	202	4.8	4.9	5	4.7	4.8	0	0
10/23/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	4551	9	6.2	6.2	6.2	6.1	6.1	-0.1	-1.61
10/23/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1099	6	8.9	8.9	8.9	8.9	8.9	0	0
10/23/2023	LUMINEX PLC	LUMX.N0000	15700	10	6.8	6.8	6.8	6.7	6.8	0	0
10/23/2023	MACKWOODS ENERGY PLC	MEL.N0000	14072	8	1.9	1.9	2	1.9	1.9	0	0
10/23/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	205	3	9.9	10.1	10.1	10.1	10.1	0.2	2.02
10/23/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	3	2	27.6	27	27.6	27	27.6	0	0
10/23/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	104	2	13.5	12.9	13.5	12.9	13.5	0	0
10/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1250	7	35	35.7	37.8	35.7	37.8	2.8	8
10/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2840	11	58	58	59	58	59	1	1.72
10/23/2023	MARAWILA RESORTS PLC	MARA.N0000	129727	27	2.8	2.9	2.9	2.8	2.9	0.1	3.57
10/23/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5870	15	33.4	33.5	33.5	32.1	32.1	-1.3	-3.89
10/23/2023	MELSTACORP PLC	MELS.N0000	274685	33	79.2	81	80	80	79.8	0.6	0.76
10/23/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	4613	9	5	4.8	5.1	4.8	4.9	-0.1	-2
10/23/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	18511	6	3.1	3.2	3.3	3.2	3.2	0.1	3.23
10/23/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	5600	4	1	1.1	1.1	1	1	0	0
10/23/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	625	3	9.3	9.3	9.3	8.9	8.9	-0.4	-4.3
10/23/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	73	6	350.5	356.5	356.75	350	350	-0.5	-0.14
10/23/2023	NATION LANKA FINANCE PLC	CSF.N0000	37210	12	0.4	0.3	0.5	0.3	0.4	0	0
10/23/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	171141	211	64.6	64.9	66.5	64.5	65	0.4	0.62
10/23/2023	NATIONS TRUST BANK PLC	NTB.N0000	31645	60	104.25	104.25	107.75	104	104	-0.25	-0.24
10/23/2023	NATIONS TRUST BANK PLC	NTB.X0000	1039	17	100.25	100.25	103	100	103	2.75	2.74
10/23/2023	ODEL PLC	ODEL.N0000	1901	7	15.2	15.2	15.2	15.2	15.2	0	0
10/23/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	150	2	28	28.1	28.1	28.1	28.1	0.1	0.36
10/23/2023	ORIENT FINANCE PLC	BFN.N0000	46430	37	8.3	8.2	9	8.1	8.1	-0.2	-2.41
10/23/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	14727	15	16	15.7	16	15.7	15.9	-0.1	-0.63
10/23/2023	PALM GARDEN HOTELS PLC	PALM.N0000	236	5	39.8	39.7	40.8	39.7	40.2	0.4	1.01
10/23/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1754060	312	19.3	19.5	20	19.3	19.5	0.2	1.04
10/23/2023	PANASIAN POWER PLC	PAP.N0000	3406	3	3.4	3.4	3.4	3.4	3.4	0	0
10/23/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	5530	22	24.5	22.6	23.9	22.6	23.4	-1.1	-4.49
10/23/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1200	10	24.8	24.9	24.9	24.4	24.8	0	0
10/23/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	24673	40	10.8	10.6	10.8	10.5	10.5	-0.3	-2.78
10/23/2023	PGP GLASS CEYLON PLC	GLAS.N0000	26371	20	25.9	26.1	26.5	25.6	25.6	-0.3	-1.16
10/23/2023	PMF FINANCE PLC	PMB.N0000	183	7	4.4	4.1	4.5	4.1	4.5	0.1	2.27
10/23/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	327923	78	7.6	7.6	7.7	7.5	7.6	0	0
10/23/2023	PRINTCARE PLC	CARE.N0000	16803	25	47.5	47.6	49.9	46.5	49.9	2.4	5.05
10/23/2023	R I L PROPERTY PLC	RIL.N0000	105379	39	5.9	6	6.1	5.8	5.9	0	0
10/23/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3489	34	62.9	60.5	60.5	57	57.2	-5.7	-9.06
10/23/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	36200	11	6.8	7	7.1	6.8	6.8	0	0
10/23/2023	REGNIS (LANKA) PLC	REG.N0000	1379	10	44	44	45.9	44	45.9	1.9	4.32
10/23/2023	RENUKA AGRI FOODS PLC	RAL.N0000	9541	21	4.5	4.4	4.5	4.4	4.5	0	0
10/23/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	13023	15	379	379.75	395	379.75	395	16	4.22
10/23/2023	RENUKA FOODS PLC	COCO.N0000	6350	12	18.8	18.9	18.9	18	18	-0.8	-4.26
10/23/2023	RENUKA HOLDINGS PLC	RHL.N0000	411	3	13	13	13.9	13	13.7	0.7	5.38
10/23/2023	RESUS ENERGY PLC	HPWR.N0000	69110	30	15.5	16.4	16.4	15.7	15.7	0.2	1.29
10/23/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	41291	9	21.1	20.3	21.3	20.3	21.2	0.1	0.47
10/23/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	637	9	513.25	520	521	517	517	3.75	0.73
10/23/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	167275	198	29	29.1	29.2	28	28	-1	-3.45
10/23/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	12682	11	25.6	26.5	26.5	25	25	-0.6	-2.34
10/23/2023	SAMPATH BANK PLC	SAMP.N0000	4253966	565	65.7	66	67.9	65.8	66.5	0.8	1.22
10/23/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	1	168.75	153	153	153	153	-15.75	-9.33
10/23/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1030	4	33.5	33.4	33.4	33	33	-0.5	-1.49
10/23/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	129	5	12.9	12.9	12.9	12.8	12.8	-0.1	-0.78
10/23/2023	SATHOSA MOTORS PLC	SMOT.N0000	5	2	190	187.5	187.75	187.5	187.75	-2.25	-1.18
10/23/2023	SERENDIB HOTELS PLC	SHOT.N0000	9384	24	13.1	13.6	13.6	12.8	13.4	0.3	2.29
10/23/2023	SERENDIB HOTELS PLC	SHOT.X0000	50	1	9.5	9.6	9.6	9.6	9.6	0.1	1.05
10/23/2023	SEYLAN BANK PLC	SEYB.X0000	88941	60	37	35.6	39	35.6	37.4	0.4	1.08
10/23/2023	SEYLAN BANK PLC	SEYB.N0000	45771	34	48	48.2	48.7	47	47	-1	-2.08
10/23/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	30000	1	13.5	13.4	13.4	13.4	13.4	-0.1	-0.74
10/23/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	87035	46	8.9	8.8	9	8.6	9	0.1	1.12
10/23/2023	SIERRA CABLES PLC	SIRA.N0000	14455	20	11.2	11.6	11.6	11.3	11.5	0.3	2.68
10/23/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	15	2	50.4	50.1	50.1	50.1	50.1	-0.3	-0.6
10/23/2023	SINGER (SRI LANKA) PLC	SINS.N0000	2418	16	15.7	15.2	15.5	15.2	15.4	-0.3	-1.91
10/23/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	80	1	12.4	12.7	12.7	12.7	12.7	0.3	2.42
10/23/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	313	3	32	32.4	32.4	32.4	32.4	0.4	1.25
10/23/2023	SINGHE HOSPITALS PLC	SINH.N0000	15004	10	2.4	2.3	2.4	2.3	2.4	0	0
10/23/2023	SMB FINANCE PLC	SEMB.X0000	535443	40	0.2	0.2	0.3	0.2	0.3	0.1	50
10/23/2023	SMB FINANCE PLC	SEMB.N0000	112254	17	0.6	0.7	0.7	0.6	0.7	0.1	16.67
10/23/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1072887	153	9.8	9.9	9.9	9.5	9.7	-0.1	-1.02
10/23/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	77405	94	67	67.5	69.8	66	68.4	1.4	2.09
10/23/2023	SRI LANKA TELECOM PLC	SLTL.N0000	1178248	1040	95.8	96.3	104	95.2	104	8.2	8.56
10/23/2023	STANDARD CAPITAL PLC	SING.N0000	96	4	40.4	41.1	41.3	41.1	41.3	0.9	2.23
10/23/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	5663	19	49	49	49	48	49	0	0
10/23/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	10827	26	16.4	17	17	16.1	16.8	0.4	2.44
10/23/2023	TAL LANKA HOTELS PLC	TAJ.N0000	4254	7	20.9	21	21	21	21	0.1	0.48
10/23/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	7022	25	109.5	108.25	114.75	108.25	110.75	1.25	1.14
10/23/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	652	12	55.8	60	60	54	54	-1.8	-3.23
10/23/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	209	3	45.7	47.2	47.2	45.8	45.8	0.1	0.22
10/23/2023	TEEJAY LANKA PLC	TJL.N0000	226356	36	33.9	33.9	34.5	33.7	34	0.1	0.29
10/23/2023	TESS AGRO PLC	TESS.X0000	1338216	43	0.8	0.9	0.9	0.7	0.7	-0.1	-12.5
10/23/2023	TESS AGRO PLC	TESS.N0000	363587	7	1.1	1	1.1	1	1	-0.1	-9.09
10/23/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2200	6	31.8	33	33	32.5	33	1.2	3.77
10/23/2023	THE AUTODROME PLC	AUTO.N0000	7	2	105	105	105	104.75	104.75	-0.25	-0.24
10/23/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10143	14	29.9	28.7	30	28.7	28.9	-1	-3.34
10/23/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	750	1	19.6	20	20	20	20	0.4	2.04
10/23/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	17612	32	9	9	9.8	8.8	9	0	0
10/23/2023	THE KINGSBURY PLC	SERV.N0000	30275	18	11.3	11.4	11.5	11.2	11.5	0.2	1.77
10/23/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	94357	128	124.75	123	124.25	120	121.5	-3.25	-2.61
10/23/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1699.75	1432	1432	1432	1432	-267.75	-15.75
10/23/2023	THREE ACRE FARMS PLC	TAFL.N0000	8057	27	220.25	223.5	224	218	218	-2.25	-1.02
10/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	262861	58	50.7	50.8	51.8	50	51	0.3	0.59
10/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1405204	102	41	41.6	41.8	40	40	-1	-2.44
10/23/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	13114	27	40.9	40	41	40	40	-0.9	-2.2
10/23/2023	UB FINANCE PLC	UBF.N0000	77432	27	0.8	0.9	0.9	0.8	0.8	0	0
10/23/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	12339	17	71.2	71	71.2	70.5	70.5	-0.7	-0.98
10/23/2023	UNION ASSURANCE PLC	UAL.N0000	2101	8	39.8	40	40	38.1	39.8	0	0
10/23/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	10153	7	10.9	10.9	11	10.1	10.9	0	0
10/23/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	4	701.25	725	725	650.25	723.75	22.5	3.21
10/23/2023	UNITED MOTORS LANKA PLC	UML.N0000	58	4	71.1	71	74.7	71	74.7	3.6	5.06
10/23/2023	VALLIBEL FINANCE PLC	VFIN.N0000	48410	24	34	34	34.9	34	34	0	0
10/23/2023	VALLIBEL ONE PLC	VONE.N0000	85329	142	40.4	41	41.9	40.5	40.5	0.1	0.25
10/23/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	328805	91	6.8	6.8	6.8	6.5	6.8	0	0
10/23/2023	VIDULLANKA PLC	VLL.N0000	32770	8	6.4	6.4	6.4	6.3	6.4	0	0
10/23/2023	VIDULLANKA PLC	VLL.X0000	45	4	4.7	4.6	4.6	4.6	4.6	-0.1	-2.13
10/23/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	16210	13	2.8	2.7	2.8	2.6	2.7	-0.1	-3.57
10/23/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	22563	54	72.2	72.3	75	72.3	75	2.8	3.88
10/23/2023	WINDFORCE PLC	WIND.N0000	224	6	18.7	18.3	18.8	18.3	18.4	-0.3	-1.6

admin

administrator

Leave a Reply Cancel reply

Almost half of industrial companies experience network problems monthly

14 October 2024

One in three industrial companies encounter regular network problems, with 45% of businesses experiencing them a few times a month, while only 12% of respondents stated they face such challenges… [...]

Pelwatte Dairy Celebrates Children’s Day with Special Ice Cream Truck Event and Fun Activities

14 October 2024

Pelwatte Dairy Celebrates Children’s Day with Special Ice Cream Truck Event and Fun Activities

In a heartwarming initiative to celebrate Children’s Day, Pelwatte Dairy Industries Limited hosted a joyful ice cream truck event that brought happiness to children in Wanathamulla (Sirisara Uyana), Mattakuliya, and… [...]

TOP