MARKET STATISTICS AS OF JAN 24, 2024, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
1/25/2024 | ABANS ELECTRICALS PLC | ABAN.N0000 | 161 | 6 | 151 | 152 | 153 | 147.5 | 151.5 | 0.5 | 0.33 |
1/25/2024 | ACCESS ENGINEERING PLC | AEL.N0000 | 120800 | 36 | 18.6 | 18.5 | 19 | 18.5 | 18.8 | 0.2 | 1.08 |
1/25/2024 | ACL CABLES PLC | ACL.N0000 | 37519 | 76 | 66 | 67 | 67.5 | 65.9 | 66.2 | 0.2 | 0.3 |
1/25/2024 | ACL PLASTICS PLC | APLA.N0000 | 383 | 18 | 341 | 337.5 | 341 | 335.25 | 339.25 | -1.75 | -0.51 |
1/25/2024 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 151 | 2 | 5.4 | 5.5 | 5.5 | 5.5 | 5.5 | 0.1 | 1.85 |
1/25/2024 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 15001 | 12 | 32.4 | 33 | 33.4 | 32.7 | 32.7 | 0.3 | 0.93 |
1/25/2024 | Agarapatana Plantations PLC | AGPL.N0000 | 16846 | 20 | 7.4 | 7.6 | 7.6 | 7.4 | 7.4 | 0 | 0 |
1/25/2024 | AGSTAR PLC | AGST.N0000 | 544811 | 167 | 7.4 | 7.4 | 7.4 | 7.1 | 7.1 | -0.3 | -4.05 |
1/25/2024 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 105706 | 96 | 56 | 57 | 61.9 | 56.6 | 57.9 | 1.9 | 3.39 |
1/25/2024 | AITKEN SPENCE PLC | SPEN.N0000 | 16610 | 27 | 115 | 118 | 118 | 114 | 114 | -1 | -0.87 |
1/25/2024 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 3210 | 15 | 75.3 | 78 | 78 | 75 | 75 | -0.3 | -0.4 |
1/25/2024 | ALUMEX PLC | ALUM.N0000 | 149537 | 20 | 8.4 | 8.5 | 8.5 | 8.3 | 8.4 | 0 | 0 |
1/25/2024 | AMANA BANK PLC | ABL.N0000 | 442831 | 51 | 2.2 | 2.3 | 2.3 | 2.1 | 2.2 | 0 | 0 |
1/25/2024 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9 | 1 | 28.6 | 29.9 | 29.9 | 29.9 | 28.6 | 0 | 0 |
1/25/2024 | AMANA TAKAFUL PLC | ATL.N0000 | 795 | 3 | 11.5 | 11.8 | 11.9 | 11.5 | 11.5 | 0 | 0 |
1/25/2024 | AMBEON CAPITAL PLC | TAP.N0000 | 20187 | 10 | 7.4 | 7.5 | 7.5 | 7.4 | 7.5 | 0.1 | 1.35 |
1/25/2024 | ASIA ASSET FINANCE PLC | AAF.N0000 | 3512 | 6 | 12 | 12 | 12 | 11.1 | 11.2 | -0.8 | -6.67 |
1/25/2024 | ASIA CAPITAL PLC | ACAP.N0000 | 4461 | 9 | 2.9 | 3 | 3.2 | 3 | 3.1 | 0.2 | 6.9 |
1/25/2024 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 429428 | 23 | 4.1 | 4.1 | 4.2 | 4.1 | 4.1 | 0 | 0 |
1/25/2024 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 46769 | 18 | 56 | 57 | 58 | 56.5 | 57.9 | 1.9 | 3.39 |
1/25/2024 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1075 | 4 | 24 | 24 | 24.9 | 24 | 24.9 | 0.9 | 3.75 |
1/25/2024 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 16110 | 40 | 12.8 | 12.5 | 12.9 | 12 | 12.1 | -0.7 | -5.47 |
1/25/2024 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 730621 | 268 | 19.9 | 20 | 21.6 | 20 | 21.3 | 1.4 | 7.04 |
1/25/2024 | B P P L HOLDINGS PLC | BPPL.N0000 | 4175 | 1 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0 |
1/25/2024 | BAIRAHA FARMS PLC | BFL.N0000 | 21 | 8 | 173.5 | 177 | 177 | 173.5 | 173.5 | 0 | 0 |
1/25/2024 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 5 | 2 | 50 | 50.2 | 50.2 | 50.2 | 50 | 0 | 0 |
1/25/2024 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 100 | 1 | 12.4 | 12.5 | 12.5 | 12.5 | 12.5 | 0.1 | 0.81 |
1/25/2024 | BERUWALA RESORTS PLC | BERU.N0000 | 2197 | 8 | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 |
1/25/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 60136 | 12 | 0.4 | 0.3 | 0.4 | 0.3 | 0.4 | 0 | 0 |
1/25/2024 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 3101 | 5 | 0.2 | 0.3 | 0.3 | 0.3 | 0.3 | 0.1 | 50 |
1/25/2024 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 509 | 3 | 48.9 | 48.9 | 48.9 | 48.5 | 48.5 | -0.4 | -0.82 |
1/25/2024 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 2562 | 11 | 44 | 38.1 | 41.9 | 38 | 40.6 | -3.4 | -7.73 |
1/25/2024 | BROWN & COMPANY PLC | BRWN.N0000 | 983 | 21 | 97 | 97 | 97 | 95 | 95.3 | -1.7 | -1.75 |
1/25/2024 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 4000 | 3 | 12.2 | 12.6 | 12.9 | 12.6 | 12.7 | 0.5 | 4.1 |
1/25/2024 | BROWNS INVESTMENTS PLC | BIL.N0000 | 1634625 | 116 | 4.3 | 4.3 | 4.4 | 4.3 | 4.4 | 0.1 | 2.33 |
1/25/2024 | BUKIT DARAH PLC | BUKI.N0000 | 18 | 1 | 390 | 370 | 370 | 370 | 390 | 0 | 0 |
1/25/2024 | C I C HOLDINGS PLC | CIC.N0000 | 1178 | 8 | 60 | 62 | 62 | 60.2 | 60.5 | 0.5 | 0.83 |
1/25/2024 | C I C HOLDINGS PLC | CIC.X0000 | 7441 | 13 | 40.2 | 41.8 | 41.9 | 40.2 | 40.3 | 0.1 | 0.25 |
1/25/2024 | C M HOLDINGS PLC | COLO.N0000 | 40 | 3 | 76.2 | 75.5 | 75.5 | 75.5 | 76.2 | 0 | 0 |
1/25/2024 | C T HOLDINGS PLC | CTHR.N0000 | 8 | 1 | 270 | 259 | 259 | 259 | 270 | 0 | 0 |
1/25/2024 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9 | 1 | 24.9 | 23.5 | 23.5 | 23.5 | 24.9 | 0 | 0 |
1/25/2024 | C. W. MACKIE PLC | CWM.N0000 | 276 | 9 | 85.9 | 85.9 | 85.9 | 85.1 | 85.9 | 0 | 0 |
1/25/2024 | CAPITAL ALLIANCE PLC | CALT.N0000 | 482419 | 429 | 46.8 | 42 | 43.2 | 41.2 | 42.5 | -4.3 | -9.19 |
1/25/2024 | CARGILLS (CEYLON) PLC | CARG.N0000 | 5350 | 12 | 330 | 330 | 330 | 329 | 330 | 0 | 0 |
1/25/2024 | CARGILLS BANK LIMITED | CBNK.N0000 | 20935 | 36 | 7.6 | 7.8 | 7.8 | 7.6 | 7.7 | 0.1 | 1.32 |
1/25/2024 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1368 | 7 | 97.2 | 97 | 98 | 96.4 | 96.4 | -0.8 | -0.82 |
1/25/2024 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 479 | 5 | 86.7 | 87 | 87 | 86 | 86.9 | 0.2 | 0.23 |
1/25/2024 | CEYLINCO INSURANCE PLC | CINS.X0000 | 3 | 1 | 782 | 789 | 789 | 789 | 782 | 0 | 0 |
1/25/2024 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 15 | 3 | 1257 | 1339.5 | 1339.5 | 1339.5 | 1257 | 0 | 0 |
1/25/2024 | CEYLON COLD STORES PLC | CCS.N0000 | 11691 | 7 | 41.8 | 42 | 42 | 41.7 | 41.8 | 0 | 0 |
1/25/2024 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 13345 | 23 | 159 | 163 | 163 | 159 | 159.25 | 0.25 | 0.16 |
1/25/2024 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 4075 | 16 | 82.4 | 83 | 83 | 81 | 81 | -1.4 | -1.7 |
1/25/2024 | CEYLON HOSPITALS PLC | CHL.N0000 | 32 | 2 | 115 | 120 | 120 | 120 | 115 | 0 | 0 |
1/25/2024 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10538 | 18 | 18.5 | 18.5 | 20 | 18.5 | 19.8 | 1.3 | 7.03 |
1/25/2024 | CEYLON INVESTMENT PLC | CINV.N0000 | 4422 | 11 | 39.6 | 41.5 | 41.5 | 40.5 | 41 | 1.4 | 3.54 |
1/25/2024 | CEYLON PRINTERS PLC | CPRT.N0000 | 1 | 1 | 105 | 117.5 | 117.5 | 117.5 | 105 | 0 | 0 |
1/25/2024 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 12772 | 7 | 4.1 | 4.3 | 4.3 | 4.1 | 4.1 | 0 | 0 |
1/25/2024 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1543 | 11 | 995.25 | 1001 | 1005 | 1000 | 1000 | 4.75 | 0.48 |
1/25/2024 | CHEMANEX PLC | CHMX.N0000 | 1500 | 7 | 66.5 | 66.2 | 66.2 | 65 | 65.1 | -1.4 | -2.11 |
1/25/2024 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 56864 | 48 | 94 | 94.2 | 94.4 | 94 | 94 | 0 | 0 |
1/25/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 111 | 8 | 200 | 201 | 201 | 185.75 | 185.75 | -14.25 | -7.13 |
1/25/2024 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 390 | 5 | 80 | 78.5 | 80 | 78.5 | 78.5 | -1.5 | -1.88 |
1/25/2024 | CITRUS LEISURE PLC | REEF.N0000 | 26212 | 9 | 4.8 | 4.9 | 4.9 | 4.8 | 4.8 | 0 | 0 |
1/25/2024 | Co-operative Insurance Company PLC | COOP.N0000 | 226641 | 44 | 2.3 | 2.4 | 2.4 | 2.3 | 2.3 | 0 | 0 |
1/25/2024 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 729 | 2 | 52 | 51.5 | 52.5 | 51.5 | 52.5 | 0.5 | 0.96 |
1/25/2024 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 134 | 1 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 | 0 |
1/25/2024 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 10 | 1 | 100 | 93 | 93 | 93 | 100 | 0 | 0 |
1/25/2024 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9548 | 6 | 17.1 | 17.4 | 17.4 | 17 | 17 | -0.1 | -0.58 |
1/25/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 82340 | 50 | 87.5 | 87.8 | 88 | 87.5 | 87.8 | 0.3 | 0.34 |
1/25/2024 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 17522 | 34 | 74.7 | 74.1 | 75.5 | 73.5 | 74.1 | -0.6 | -0.8 |
1/25/2024 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 8486 | 23 | 28 | 29 | 29 | 27.6 | 28 | 0 | 0 |
1/25/2024 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 43 | 5 | 102 | 101.75 | 108 | 100 | 102 | 0 | 0 |
1/25/2024 | CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 12 | 5 | 970 | 957.5 | 957.5 | 957.25 | 970 | 0 | 0 |
1/25/2024 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 2026 | 7 | 21.2 | 21.3 | 21.5 | 21.3 | 21.4 | 0.2 | 0.94 |
1/25/2024 | DFCC BANK PLC | DFCC.N0000 | 21290 | 31 | 72.1 | 72.1 | 74.8 | 72.1 | 73.9 | 1.8 | 2.5 |
1/25/2024 | DIALOG AXIATA PLC | DIAL.N0000 | 1054596 | 140 | 8.6 | 8.7 | 8.7 | 8.6 | 8.6 | 0 | 0 |
1/25/2024 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 20 | 5 | 499 | 531 | 531 | 524.5 | 499 | 0 | 0 |
1/25/2024 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 103 | 10 | 988.75 | 982 | 982 | 975 | 980 | -8.75 | -0.88 |
1/25/2024 | DIPPED PRODUCTS PLC | DIPD.N0000 | 31411 | 50 | 26.7 | 27 | 27 | 26.7 | 26.7 | 0 | 0 |
1/25/2024 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 31583 | 48 | 26 | 26 | 26 | 25.9 | 26 | 0 | 0 |
1/25/2024 | DOLPHIN HOTELS PLC | STAF.N0000 | 379 | 6 | 33 | 32.6 | 33.6 | 32.3 | 32.5 | -0.5 | -1.52 |
1/25/2024 | E - CHANNELLING PLC | ECL.N0000 | 34 | 2 | 14 | 13.8 | 13.9 | 13.8 | 14 | 0 | 0 |
1/25/2024 | E B CREASY & COMPANY PLC | EBCR.N0000 | 1 | 1 | 21 | 21.5 | 21.5 | 21.5 | 21 | 0 | 0 |
1/25/2024 | E M L CONSULTANTS PLC | EML.N0000 | 13745 | 15 | 3.3 | 3.2 | 3.4 | 3.2 | 3.3 | 0 | 0 |
1/25/2024 | EAST WEST PROPERTIES PLC | EAST.N0000 | 4000 | 4 | 7.4 | 7.5 | 7.5 | 7.4 | 7.5 | 0.1 | 1.35 |
1/25/2024 | EASTERN MERCHANTS PLC | EMER.N0000 | 12089 | 14 | 6.4 | 6.7 | 6.7 | 6.3 | 6.3 | -0.1 | -1.56 |
1/25/2024 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 74606 | 29 | 10.7 | 10.6 | 11 | 10.5 | 11 | 0.3 | 2.8 |
1/25/2024 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 179 | 8 | 83.5 | 85 | 85 | 83.5 | 84.4 | 0.9 | 1.08 |
1/25/2024 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 99323 | 23 | 12.2 | 12.3 | 12.3 | 12.2 | 12.2 | 0 | 0 |
1/25/2024 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 313305 | 183 | 133.25 | 135 | 135 | 132.75 | 133 | -0.25 | -0.19 |
1/25/2024 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 66802 | 105 | 26.1 | 26.3 | 26.3 | 25.6 | 25.6 | -0.5 | -1.92 |
1/25/2024 | First Capital Treasuries PLC | FCT.N0000 | 93892 | 131 | 22.7 | 22.5 | 22.7 | 22 | 22 | -0.7 | -3.08 |
1/25/2024 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 42799 | 40 | 17.4 | 17.5 | 17.9 | 17.1 | 17.3 | -0.1 | -0.57 |
1/25/2024 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 3290 | 18 | 20.1 | 20.9 | 21.5 | 20.9 | 21.4 | 1.3 | 6.47 |
1/25/2024 | GESTETNER OF CEYLON PLC | GEST.N0000 | 159 | 11 | 101 | 105.75 | 106.5 | 100 | 103.75 | 2.75 | 2.72 |
1/25/2024 | GREENTECH ENERGY PLC | MEL.N0000 | 13000 | 11 | 1.7 | 1.7 | 1.8 | 1.7 | 1.8 | 0.1 | 5.88 |
1/25/2024 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 5 | 3 | 29.7 | 31 | 31 | 31 | 29.7 | 0 | 0 |
1/25/2024 | HATTON NATIONAL BANK PLC | HNB.X0000 | 3641 | 22 | 129.25 | 128.75 | 130.75 | 128.75 | 130 | 0.75 | 0.58 |
1/25/2024 | HATTON NATIONAL BANK PLC | HNB.N0000 | 9906 | 24 | 158.25 | 159 | 159 | 158 | 158 | -0.25 | -0.16 |
1/25/2024 | HATTON PLANTATIONS PLC | HPL.N0000 | 12612 | 33 | 26.5 | 27.5 | 29 | 27.1 | 28.4 | 1.9 | 7.17 |
1/25/2024 | HAYCARB PLC | HAYC.N0000 | 48103 | 63 | 65 | 65 | 66.1 | 65 | 65.7 | 0.7 | 1.08 |
1/25/2024 | HAYLEYS FABRIC PLC | MGT.N0000 | 125373 | 37 | 39 | 39 | 39 | 38.9 | 39 | 0 | 0 |
1/25/2024 | HAYLEYS FIBRE PLC | HEXP.N0000 | 3779 | 38 | 49.9 | 51 | 51 | 48.5 | 48.5 | -1.4 | -2.81 |
1/25/2024 | HAYLEYS LEISURE PLC | CONN.N0000 | 3011 | 19 | 21 | 20.8 | 22 | 20.7 | 21.8 | 0.8 | 3.81 |
1/25/2024 | HAYLEYS PLC | HAYL.N0000 | 42721 | 65 | 73 | 72.5 | 73.6 | 72.5 | 73 | 0 | 0 |
1/25/2024 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 72685 | 22 | 4.9 | 4.9 | 5 | 4.8 | 4.9 | 0 | 0 |
1/25/2024 | HEMAS HOLDINGS PLC | HHL.N0000 | 77946 | 68 | 68.5 | 68.3 | 68.6 | 68 | 68 | -0.5 | -0.73 |
1/25/2024 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 14380 | 18 | 3.7 | 4 | 4 | 3.8 | 3.8 | 0.1 | 2.7 |
1/25/2024 | HNB ASSURANCE PLC | HASU.N0000 | 27938 | 28 | 53.6 | 53.6 | 54 | 52.1 | 53 | -0.6 | -1.12 |
1/25/2024 | HNB FINANCE PLC | HNBF.N0000 | 56397 | 11 | 4.9 | 5 | 5 | 4.9 | 4.9 | 0 | 0 |
1/25/2024 | HNB FINANCE PLC | HNBF.X0000 | 5009 | 2 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 |
1/25/2024 | HORANA PLANTATIONS PLC | HOPL.N0000 | 500 | 1 | 42.9 | 41.1 | 41.1 | 41.1 | 41.1 | -1.8 | -4.2 |
1/25/2024 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 429 | 5 | 53.7 | 55.5 | 55.5 | 55 | 55 | 1.3 | 2.42 |
1/25/2024 | hSenid Business Solutions PLC | HBS.N0000 | 8219 | 20 | 11.2 | 11.6 | 11.7 | 11.3 | 11.3 | 0.1 | 0.89 |
1/25/2024 | HUNAS HOLDINGS PLC | HUNA.N0000 | 12461 | 25 | 24.7 | 25.1 | 25.5 | 25 | 25 | 0.3 | 1.21 |
1/25/2024 | HVA FOODS PLC | HVA.N0000 | 30 | 1 | 3.6 | 3.7 | 3.7 | 3.7 | 3.6 | 0 | 0 |
1/25/2024 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 110917 | 11 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
1/25/2024 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 8121 | 17 | 36.7 | 36 | 37 | 35.4 | 35.8 | -0.9 | -2.45 |
1/25/2024 | JAT HOLDINGS PLC | JAT.N0000 | 441 | 9 | 14 | 14.1 | 14.4 | 14.1 | 14.2 | 0.2 | 1.43 |
1/25/2024 | JETWING SYMPHONY PLC | JETS.N0000 | 34001 | 6 | 8.9 | 9.3 | 9.3 | 9.2 | 9.3 | 0.4 | 4.49 |
1/25/2024 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 595540 | 183 | 179.75 | 180 | 180 | 178 | 178.75 | -1 | -0.56 |
1/25/2024 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 29214 | 37 | 18.6 | 18.6 | 19.2 | 18.5 | 18.5 | -0.1 | -0.54 |
1/25/2024 | JOHN KEELLS PLC | JKL.N0000 | 1031 | 4 | 63 | 63 | 63 | 63 | 63 | 0 | 0 |
1/25/2024 | KAPRUKA HOLDINGS PLC | KPHL.N0000 | 5 | 1 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 |
1/25/2024 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 66 | 5 | 116 | 125 | 125 | 116 | 116 | 0 | 0 |
1/25/2024 | KELANI CABLES PLC | KCAB.N0000 | 10132 | 45 | 236 | 235.5 | 235.5 | 226 | 235 | -1 | -0.42 |
1/25/2024 | KELANI TYRES PLC | TYRE.N0000 | 7879 | 9 | 61.5 | 61.5 | 61.5 | 61 | 61.5 | 0 | 0 |
1/25/2024 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 19622 | 41 | 71.9 | 73 | 73 | 70.9 | 71 | -0.9 | -1.25 |
1/25/2024 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 182281 | 54 | 6 | 6 | 6.1 | 5.9 | 5.9 | -0.1 | -1.67 |
1/25/2024 | L O L C HOLDINGS PLC | LOLC.N0000 | 4225 | 33 | 331.75 | 335 | 335 | 331.25 | 334 | 2.25 | 0.68 |
1/25/2024 | LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 101 | 3 | 168.75 | 168.5 | 168.5 | 150 | 150.25 | -18.5 | -10.96 |
1/25/2024 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 3001 | 2 | 16.6 | 16.6 | 16.9 | 16.6 | 16.6 | 0 | 0 |
1/25/2024 | LANKA CERAMIC PLC | CERA.N0000 | 38 | 4 | 99.8 | 94.6 | 100 | 94 | 99.8 | 0 | 0 |
1/25/2024 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 383611 | 25 | 1.7 | 1.8 | 1.8 | 1.7 | 1.7 | 0 | 0 |
1/25/2024 | LANKA IOC PLC | LIOC.N0000 | 286018 | 129 | 99 | 98.5 | 99.9 | 98.5 | 99 | 0 | 0 |
1/25/2024 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 343726 | 187 | 20 | 20.3 | 20.5 | 20 | 20.3 | 0.3 | 1.5 |
1/25/2024 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 100019 | 42 | 10.2 | 10.6 | 10.6 | 10 | 10 | -0.2 | -1.96 |
1/25/2024 | LANKA TILES PLC | TILE.N0000 | 14349 | 43 | 42.5 | 43 | 43.2 | 42 | 42.1 | -0.4 | -0.94 |
1/25/2024 | LANKA VENTURES PLC | LVEN.N0000 | 50 | 2 | 35 | 31.1 | 31.1 | 31 | 35 | 0 | 0 |
1/25/2024 | LANKA WALLTILE PLC | LWL.N0000 | 25887 | 30 | 42.7 | 42.9 | 43.4 | 42.5 | 43 | 0.3 | 0.7 |
1/25/2024 | LANKEM CEYLON PLC | LCEY.N0000 | 52 | 5 | 58.1 | 57.7 | 61.4 | 57.5 | 58.1 | 0 | 0 |
1/25/2024 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 5488 | 14 | 18 | 18 | 18 | 17.5 | 17.6 | -0.4 | -2.22 |
1/25/2024 | LAUGFS GAS PLC | LGL.N0000 | 1100 | 7 | 37.2 | 36.2 | 37.3 | 36.2 | 37 | -0.2 | -0.54 |
1/25/2024 | LAUGFS POWER PLC | LPL.X0000 | 9199 | 19 | 8 | 7.3 | 7.9 | 7.3 | 7.6 | -0.4 | -5 |
1/25/2024 | LAUGFS POWER PLC | LPL.N0000 | 30 | 1 | 9.5 | 9 | 9 | 9 | 9.5 | 0 | 0 |
1/25/2024 | LAXAPANA BATTERIES PLC | LITE.N0000 | 6320 | 8 | 15 | 15.2 | 15.2 | 15.1 | 15.2 | 0.2 | 1.33 |
1/25/2024 | LB FINANCE PLC | LFIN.N0000 | 548716 | 36 | 60.9 | 61.5 | 62.9 | 61 | 62.5 | 1.6 | 2.63 |
1/25/2024 | LEE HEDGES PLC | SHAW.N0000 | 499 | 1 | 73.5 | 72.5 | 72.5 | 72.5 | 72.5 | -1 | -1.36 |
1/25/2024 | LOLC FINANCE PLC | LOFC.N0000 | 2231777 | 305 | 4.4 | 4.4 | 4.4 | 4.2 | 4.3 | -0.1 | -2.27 |
1/25/2024 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 13654 | 19 | 5.7 | 5.8 | 5.9 | 5.7 | 5.7 | 0 | 0 |
1/25/2024 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 10 | 1 | 8.3 | 8.2 | 8.2 | 8.2 | 8.3 | 0 | 0 |
1/25/2024 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 100 | 1 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 | 0 |
1/25/2024 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 158 | 5 | 25.5 | 25.6 | 26.5 | 25.6 | 26.3 | 0.8 | 3.14 |
1/25/2024 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 7001 | 7 | 12 | 12.1 | 12.1 | 11.8 | 12 | 0 | 0 |
1/25/2024 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 3 | 1 | 63.7 | 56.5 | 56.5 | 56.5 | 63.7 | 0 | 0 |
1/25/2024 | MARAWILA RESORTS PLC | MARA.N0000 | 216213 | 34 | 3 | 3 | 3.1 | 3 | 3 | 0 | 0 |
1/25/2024 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 4434 | 5 | 34 | 33 | 33.9 | 33 | 33.6 | -0.4 | -1.18 |
1/25/2024 | MELSTACORP PLC | MELS.N0000 | 144086 | 56 | 81 | 80.8 | 81 | 80 | 80 | -1 | -1.23 |
1/25/2024 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 108 | 3 | 190.25 | 150.5 | 160 | 150.5 | 160 | -30.25 | -15.9 |
1/25/2024 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 546 | 4 | 4.4 | 4.3 | 4.3 | 4.3 | 4.3 | -0.1 | -2.27 |
1/25/2024 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 3000 | 3 | 1 | 1.1 | 1.1 | 1 | 1 | 0 | 0 |
1/25/2024 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10 | 2 | 348.25 | 350 | 350 | 350 | 348.25 | 0 | 0 |
1/25/2024 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 188991 | 193 | 61.1 | 61.1 | 62.5 | 60.2 | 60.6 | -0.5 | -0.82 |
1/25/2024 | NATIONS TRUST BANK PLC | NTB.X0000 | 55 | 5 | 108.5 | 100.75 | 103.75 | 100.75 | 108.5 | 0 | 0 |
1/25/2024 | NATIONS TRUST BANK PLC | NTB.N0000 | 126911 | 49 | 101 | 100.5 | 102 | 100 | 101.75 | 0.75 | 0.74 |
1/25/2024 | ODEL PLC | ODEL.N0000 | 1310 | 7 | 12.7 | 13 | 13.2 | 12.8 | 13.2 | 0.5 | 3.94 |
1/25/2024 | ORIENT FINANCE PLC | BFN.N0000 | 294 | 4 | 7.8 | 7.5 | 7.9 | 7.5 | 7.9 | 0.1 | 1.28 |
1/25/2024 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 2603 | 4 | 14.8 | 14.7 | 15.2 | 14.7 | 15.2 | 0.4 | 2.7 |
1/25/2024 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 256562 | 82 | 17.8 | 17.8 | 18.4 | 17.6 | 17.9 | 0.1 | 0.56 |
1/25/2024 | PANASIAN POWER PLC | PAP.N0000 | 7511 | 8 | 3.1 | 3.3 | 3.3 | 3.1 | 3.1 | 0 | 0 |
1/25/2024 | PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1493 | 8 | 22 | 22.2 | 22.7 | 22.2 | 22.5 | 0.5 | 2.27 |
1/25/2024 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 2936 | 15 | 21.3 | 21.2 | 21.9 | 21.2 | 21.7 | 0.4 | 1.88 |
1/25/2024 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 312719 | 46 | 10.2 | 10.2 | 10.3 | 10.1 | 10.2 | 0 | 0 |
1/25/2024 | PGP GLASS CEYLON PLC | GLAS.N0000 | 900 | 8 | 28 | 28.1 | 28.1 | 27.1 | 27.1 | -0.9 | -3.21 |
1/25/2024 | PMF FINANCE PLC | PMB.N0000 | 999 | 1 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 | 0 |
1/25/2024 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 89297 | 23 | 6.6 | 6.6 | 6.7 | 6.6 | 6.6 | 0 | 0 |
1/25/2024 | PRINTCARE PLC | CARE.N0000 | 1507 | 11 | 44.1 | 46 | 46.1 | 44.2 | 45.4 | 1.3 | 2.95 |
1/25/2024 | R I L PROPERTY PLC | RIL.N0000 | 54300 | 11 | 5 | 5 | 5.1 | 4.9 | 4.9 | -0.1 | -2 |
1/25/2024 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 1 | 1 | 72.9 | 72.5 | 72.5 | 72.5 | 72.9 | 0 | 0 |
1/25/2024 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2064 | 4 | 6 | 6 | 6 | 5.9 | 6 | 0 | 0 |
1/25/2024 | REGNIS (LANKA) PLC | REG.N0000 | 5538 | 5 | 40.3 | 41.2 | 41.5 | 41.2 | 41.2 | 0.9 | 2.23 |
1/25/2024 | RENUKA AGRI FOODS PLC | RAL.N0000 | 150051 | 44 | 3.7 | 3.8 | 3.8 | 3.6 | 3.7 | 0 | 0 |
1/25/2024 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 184434 | 1 | 350 | 335 | 335 | 335 | 350 | 0 | 0 |
1/25/2024 | RENUKA FOODS PLC | COCO.N0000 | 459 | 3 | 16.1 | 16.8 | 16.8 | 16.2 | 16.3 | 0.2 | 1.24 |
1/25/2024 | RENUKA HOLDINGS PLC | RHL.N0000 | 15 | 3 | 12.1 | 12.8 | 12.8 | 12.4 | 12.1 | 0 | 0 |
1/25/2024 | RENUKA HOLDINGS PLC | RHL.X0000 | 5665 | 2 | 10.8 | 10.6 | 10.7 | 10.6 | 10.7 | -0.1 | -0.93 |
1/25/2024 | RESUS ENERGY PLC | HPWR.N0000 | 6200 | 9 | 14.4 | 14.4 | 14.4 | 14.3 | 14.3 | -0.1 | -0.69 |
1/25/2024 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 16321 | 33 | 21 | 20.8 | 21.2 | 20 | 20 | -1 | -4.76 |
1/25/2024 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 11 | 3 | 469.25 | 474 | 474 | 468 | 469.25 | 0 | 0 |
1/25/2024 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 275017 | 132 | 26 | 26 | 26.6 | 25.6 | 25.7 | -0.3 | -1.15 |
1/25/2024 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 472 | 7 | 24 | 26 | 26.5 | 26 | 26.5 | 2.5 | 10.42 |
1/25/2024 | SAMPATH BANK PLC | SAMP.N0000 | 768848 | 248 | 66.4 | 67 | 67.9 | 67 | 67 | 0.6 | 0.9 |
1/25/2024 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 8 | 2 | 136.5 | 144 | 144 | 143 | 136.5 | 0 | 0 |
1/25/2024 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 1196 | 7 | 29.9 | 30.2 | 30.2 | 29.9 | 29.9 | 0 | 0 |
1/25/2024 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 1 | 1 | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0 | 0 |
1/25/2024 | SERENDIB HOTELS PLC | SHOT.X0000 | 19451 | 10 | 9.2 | 9.5 | 9.8 | 9.1 | 9.1 | -0.1 | -1.09 |
1/25/2024 | SERENDIB HOTELS PLC | SHOT.N0000 | 46435 | 25 | 13.2 | 13.3 | 13.4 | 13 | 13 | -0.2 | -1.52 |
1/25/2024 | SEYLAN BANK PLC | SEYB.N0000 | 28894 | 21 | 41.8 | 41.8 | 43.9 | 41.8 | 42.4 | 0.6 | 1.44 |
1/25/2024 | SEYLAN BANK PLC | SEYB.X0000 | 11055 | 6 | 32.7 | 32.7 | 33 | 32.7 | 33 | 0.3 | 0.92 |
1/25/2024 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 2040 | 6 | 14.9 | 15 | 15.3 | 14.7 | 14.9 | 0 | 0 |
1/25/2024 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 20959 | 18 | 7.4 | 7.7 | 7.8 | 7.5 | 7.7 | 0.3 | 4.05 |
1/25/2024 | SIERRA CABLES PLC | SIRA.N0000 | 23600 | 6 | 12.5 | 12.2 | 12.4 | 12.2 | 12.4 | -0.1 | -0.8 |
1/25/2024 | SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 450 | 8 | 48.9 | 48 | 48 | 48 | 48 | -0.9 | -1.84 |
1/25/2024 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 10495 | 13 | 11.2 | 11.2 | 11.6 | 11 | 11.6 | 0.4 | 3.57 |
1/25/2024 | SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 2501 | 2 | 36.3 | 37.2 | 37.2 | 37.2 | 37.2 | 0.9 | 2.48 |
1/25/2024 | SINGHE HOSPITALS PLC | SINH.N0000 | 80 | 4 | 2.3 | 2.3 | 2.3 | 2.2 | 2.3 | 0 | 0 |
1/25/2024 | SMB FINANCE PLC | SEMB.X0000 | 131100 | 4 | 0.2 | 0.2 | 0.3 | 0.2 | 0.2 | 0 | 0 |
1/25/2024 | SMB FINANCE PLC | SEMB.N0000 | 45347 | 12 | 0.6 | 0.5 | 0.6 | 0.5 | 0.6 | 0 | 0 |
1/25/2024 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1565437 | 163 | 6.4 | 6.5 | 6.6 | 6.3 | 6.5 | 0.1 | 1.56 |
1/25/2024 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 6128 | 4 | 5.8 | 6.1 | 6.1 | 5.8 | 5.8 | 0 | 0 |
1/25/2024 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 11782 | 54 | 53 | 53 | 53.5 | 52.6 | 53.4 | 0.4 | 0.75 |
1/25/2024 | SRI LANKA TELECOM PLC | SLTL.N0000 | 30505 | 60 | 90.9 | 91 | 91.9 | 90.7 | 90.9 | 0 | 0 |
1/25/2024 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 259031 | 27 | 52 | 52 | 52.5 | 51.8 | 52 | 0 | 0 |
1/25/2024 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 5150 | 9 | 15 | 14.9 | 15 | 14.9 | 15 | 0 | 0 |
1/25/2024 | TAL LANKA HOTELS PLC | TAJ.N0000 | 3603 | 20 | 18.1 | 18.1 | 18.9 | 17.9 | 18 | -0.1 | -0.55 |
1/25/2024 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 1209 | 10 | 107.25 | 108 | 110.75 | 108 | 110.5 | 3.25 | 3.03 |
1/25/2024 | TANGERINE BEACH HOTELS PLC | TANG.N0000 | 500 | 10 | 52 | 54.4 | 54.9 | 54.4 | 54.6 | 2.6 | 5 |
1/25/2024 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 300 | 1 | 40.2 | 41 | 41 | 41 | 41 | 0.8 | 1.99 |
1/25/2024 | TEEJAY LANKA PLC | TJL.N0000 | 8258 | 24 | 36.5 | 36.3 | 36.9 | 36 | 36 | -0.5 | -1.37 |
1/25/2024 | TESS AGRO PLC | TESS.X0000 | 5100 | 3 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
1/25/2024 | TESS AGRO PLC | TESS.N0000 | 105 | 7 | 1 | 1.1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
1/25/2024 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 12 | 2 | 30.5 | 31.9 | 31.9 | 31 | 30.5 | 0 | 0 |
1/25/2024 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 420 | 2 | 28.5 | 28 | 28 | 28 | 28 | -0.5 | -1.75 |
1/25/2024 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 921 | 9 | 18.7 | 18.5 | 19 | 18.5 | 19 | 0.3 | 1.6 |
1/25/2024 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 598 | 5 | 8.4 | 7.7 | 8.4 | 7.7 | 7.7 | -0.7 | -8.33 |
1/25/2024 | THE KINGSBURY PLC | SERV.N0000 | 152130 | 14 | 10.5 | 10.9 | 10.9 | 10.4 | 10.5 | 0 | 0 |
1/25/2024 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 167 | 8 | 118 | 117.25 | 120 | 116.25 | 117.25 | -0.75 | -0.64 |
1/25/2024 | THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 21 | 6 | 1600 | 1649.75 | 1649.75 | 1648.25 | 1600 | 0 | 0 |
1/25/2024 | THREE ACRE FARMS PLC | TAFL.N0000 | 8 | 3 | 237.75 | 241 | 241 | 237 | 237.75 | 0 | 0 |
1/25/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 94174 | 19 | 36.4 | 36.6 | 36.9 | 36 | 36.3 | -0.1 | -0.27 |
1/25/2024 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 114859 | 29 | 46 | 45.3 | 47 | 45.2 | 45.4 | -0.6 | -1.3 |
1/25/2024 | TRANS ASIA HOTELS PLC | TRAN.N0000 | 170 | 3 | 40.1 | 40 | 40.1 | 40 | 40 | -0.1 | -0.25 |
1/25/2024 | UB FINANCE PLC | UBF.N0000 | 4170 | 3 | 0.6 | 0.7 | 0.7 | 0.6 | 0.7 | 0.1 | 16.67 |
1/25/2024 | UNION ASSURANCE PLC | UAL.N0000 | 55 | 3 | 39.3 | 38.2 | 39 | 38.2 | 39.3 | 0 | 0 |
1/25/2024 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 2442 | 5 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 |
1/25/2024 | UNITED MOTORS LANKA PLC | UML.N0000 | 17936 | 42 | 59.1 | 59.1 | 62.7 | 59.1 | 59.1 | 0 | 0 |
1/25/2024 | VALLIBEL FINANCE PLC | VFIN.N0000 | 11337 | 12 | 31.5 | 33.2 | 33.2 | 31.3 | 31.3 | -0.2 | -0.63 |
1/25/2024 | VALLIBEL ONE PLC | VONE.N0000 | 50319 | 51 | 35.2 | 35.1 | 36.2 | 35.1 | 35.9 | 0.7 | 1.99 |
1/25/2024 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 68243 | 18 | 7.2 | 7.1 | 7.2 | 7.1 | 7.2 | 0 | 0 |
1/25/2024 | VIDULLANKA PLC | VLL.X0000 | 500 | 1 | 5 | 5.1 | 5.1 | 5.1 | 5.1 | 0.1 | 2 |
1/25/2024 | VIDULLANKA PLC | VLL.N0000 | 1100 | 2 | 6.8 | 6.7 | 6.7 | 6.7 | 6.7 | -0.1 | -1.47 |
1/25/2024 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 48991 | 19 | 2.2 | 2.2 | 2.3 | 2.2 | 2.2 | 0 | 0 |
1/25/2024 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 5107 | 22 | 75.5 | 75.8 | 76.4 | 75.2 | 76.3 | 0.8 | 1.06 |
1/25/2024 | WINDFORCE PLC | WIND.N0000 | 12669 | 10 | 19.4 | 19.2 | 19.4 | 19.2 | 19.3 | -0.1 | -0.52 |