Colombo stock exchange daily share trading statistics Summary-24th of October 2023

MARKET STATISTICS AS OF OCT 24, 2023, 2:24:04 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/24/2023	ABANS ELECTRICALS PLC	ABAN.N0000	54	7	155.25	155	155	148.5	148.5	-6.75	-4.35
10/24/2023	ABANS FINANCE PLC	AFSL.N0000	1902	4	21.9	26.8	26.8	26.3	26.3	4.4	20.09
10/24/2023	ACCESS ENGINEERING PLC	AEL.N0000	209108	36	18.6	18.6	18.6	18.3	18.3	-0.3	-1.61
10/24/2023	ACL CABLES PLC	ACL.N0000	118248	162	72.1	73.4	73.4	70	70.3	-1.8	-2.5
10/24/2023	ACL PLASTICS PLC	APLA.N0000	126	4	384	375	375	372.5	372.5	-11.5	-2.99
10/24/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	202	2	6.2	6.2	6.2	6.1	6.1	-0.1	-1.61
10/24/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	48902	21	29	29	29.4	28.5	28.5	-0.5	-1.72
10/24/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	47645	44	8.4	8.6	8.7	8.3	8.4	0	0
10/24/2023	AGSTAR PLC	AGST.N0000	128610	71	9.4	9.6	9.6	8.9	9.2	-0.2	-2.13
10/24/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1621	8	73	73	73	71	71	-2	-2.74
10/24/2023	AITKEN SPENCE PLC	SPEN.N0000	714	4	133	132.5	132.5	129.5	129.5	-3.5	-2.63
10/24/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	13476	18	80	80	81	80	80	0	0
10/24/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	49	1	34.7	33	33	33	33	-1.7	-4.9
10/24/2023	ALUMEX PLC	ALUM.N0000	1069314	58	9	8.8	9	8.8	8.8	-0.2	-2.22
10/24/2023	AMANA BANK PLC	ABL.N0000	365434	30	2.3	2.3	2.4	2.3	2.4	0.1	4.35
10/24/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1011	4	28.6	32.5	32.5	28.5	28.5	-0.1	-0.35
10/24/2023	AMBEON CAPITAL PLC	TAP.N0000	29308	27	7.8	8	8	7.7	7.8	0	0
10/24/2023	AMBEON HOLDINGS PLC	GREG.N0000	2835	9	34.8	34.6	34.8	33.6	34.8	0	0
10/24/2023	ARPICO INSURANCE PLC	AINS.N0000	1	1	23.5	24.5	24.5	24.5	24.5	1	4.26
10/24/2023	ASIA ASSET FINANCE PLC	AAF.N0000	58552	21	13	13.7	13.7	13	13	0	0
10/24/2023	ASIA CAPITAL PLC	ACAP.N0000	156	10	3.5	3.6	3.6	3.5	3.5	0	0
10/24/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	331310	24	4.1	4.1	4.3	4.1	4.2	0.1	2.44
10/24/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	14539	21	59.1	58.7	60	58	58.6	-0.5	-0.85
10/24/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2369	11	25.8	25.7	26	25.6	25.6	-0.2	-0.78
10/24/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3923	10	13	12.8	13	12.7	12.7	-0.3	-2.31
10/24/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	190269	42	12.5	12.5	12.5	12	12.2	-0.3	-2.4
10/24/2023	B P P L HOLDINGS PLC	BPPL.N0000	1	1	19.3	20.5	20.5	20.5	20.5	1.2	6.22
10/24/2023	BAIRAHA FARMS PLC	BFL.N0000	1206	14	187.25	189.75	189.75	186	187	-0.25	-0.13
10/24/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6112	10	55.9	56	57	56	56	0.1	0.18
10/24/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	10.5	12.1	12.1	12.1	12.1	1.6	15.24
10/24/2023	BERUWALA RESORTS PLC	BERU.N0000	21542	12	1.3	1.4	1.4	1.3	1.4	0.1	7.69
10/24/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	22318	13	0.4	0.3	0.4	0.3	0.4	0	0
10/24/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	13810	9	0.2	0.2	0.2	0.2	0.2	0	0
10/24/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	17257	28	51.5	50.1	50.1	49.6	50	-1.5	-2.91
10/24/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2552	12	42.5	42.1	42.3	41.5	42	-0.5	-1.18
10/24/2023	BROWN & COMPANY PLC	BRWN.N0000	601	12	117.75	116	116	114	115.75	-2	-1.7
10/24/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2970	11	14.7	15	15	14	14	-0.7	-4.76
10/24/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1714308	205	5.3	5.3	5.3	5.1	5.2	-0.1	-1.89
10/24/2023	C I C HOLDINGS PLC	CIC.N0000	104429	55	71.1	72	72	70	70	-1.1	-1.55
10/24/2023	C I C HOLDINGS PLC	CIC.X0000	109137	55	53	52.7	52.7	51	51.5	-1.5	-2.83
10/24/2023	C M HOLDINGS PLC	COLO.N0000	200	7	82.1	82.1	82.1	81.1	81.1	-1	-1.22
10/24/2023	C T HOLDINGS PLC	CTHR.N0000	1827	8	254.75	250.25	250.25	250	250	-4.75	-1.86
10/24/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1	1	23	23.9	23.9	23.9	23.9	0.9	3.91
10/24/2023	C. W. MACKIE PLC	CWM.N0000	501	2	88.4	89.3	89.3	89	89	0.6	0.68
10/24/2023	CAPITAL ALLIANCE PLC	CALT.N0000	172039	253	58.6	59.9	60	56.4	56.5	-2.1	-3.58
10/24/2023	CARGILLS (CEYLON) PLC	CARG.N0000	15287	6	390	390	390	388	390	0	0
10/24/2023	CARSON CUMBERBATCH PLC	CARS.N0000	292	9	260	253	255	253	255	-5	-1.92
10/24/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	15447	22	115	115	115	111.5	115	0	0
10/24/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21826	18	93.1	93	96.9	92.6	93	-0.1	-0.11
10/24/2023	CEYLINCO INSURANCE PLC	CINS.X0000	32713	18	820	820	820.25	820	820	0	0
10/24/2023	CEYLINCO INSURANCE PLC	CINS.N0000	3	2	2485	2375	2594.25	2375	2594.25	109.25	4.4
10/24/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2058	10	1327.75	1400	1400	1398	1399	71.25	5.37
10/24/2023	CEYLON COLD STORES PLC	CCS.N0000	10258	31	46	46	46.5	44.9	44.9	-1.1	-2.39
10/24/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1990	12	154.5	159	159	152.25	152.25	-2.25	-1.46
10/24/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	26	2	88.2	91	91	91	91	2.8	3.17
10/24/2023	CEYLON HOSPITALS PLC	CHL.N0000	28	3	122.5	127	133	127	133	10.5	8.57
10/24/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1806	6	19.9	20.1	20.2	19.9	20	0.1	0.5
10/24/2023	CEYLON INVESTMENT PLC	CINV.N0000	1657	6	50.4	52	52	50	50	-0.4	-0.79
10/24/2023	CEYLON PRINTERS PLC	CPRT.N0000	2	2	102.5	117.25	117.25	117.25	117.25	14.75	14.39
10/24/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	15658	20	4.2	4.2	4.3	4.1	4.2	0	0
10/24/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1251	11	996	995.75	999	990	990	-6	-0.6
10/24/2023	CHEMANEX PLC	CHMX.N0000	10533	12	80	80	83.7	75	83.7	3.7	4.63
10/24/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	7788	48	90	89.7	90.1	88.8	88.8	-1.2	-1.33
10/24/2023	CHRISSWORLD PLC	CWL.N0000	5467	9	9.5	10.3	10.3	10.2	10.2	0.7	7.37
10/24/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	269	4	80.5	79.5	81	79.1	81	0.5	0.62
10/24/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	8	2	190	199	199	186.75	186.75	-3.25	-1.71
10/24/2023	CITRUS LEISURE PLC	REEF.N0000	104333	77	6.3	6.3	6.3	5.9	5.9	-0.4	-6.35
10/24/2023	Co-operative Insurance Company PLC	COOP.N0000	207681	37	2.6	2.7	2.8	2.6	2.6	0	0
10/24/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	86	4	48	45.3	49.6	45.3	49.6	1.6	3.33
10/24/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	86	6	56.7	56.5	58	56.5	58	1.3	2.29
10/24/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	1696	2	66.5	66.5	68	66.5	68	1.5	2.26
10/24/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1	1	105	109	109	109	109	4	3.81
10/24/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	50	2	18.2	18.6	18.6	18.1	18.1	-0.1	-0.55
10/24/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	45113	82	86.8	87.3	87.5	84.5	85	-1.8	-2.07
10/24/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	9351	16	73.4	74	75	72.5	74.9	1.5	2.04
10/24/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	17595	25	32.1	32.7	32.7	31	31.5	-0.6	-1.87
10/24/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	105	115	115	115	115	10	9.52
10/24/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1007	8	22.3	21.7	22.5	21.7	22.5	0.2	0.9
10/24/2023	DFCC BANK PLC	DFCC.N0000	16476	17	84	83	83	82	82.3	-1.7	-2.02
10/24/2023	DIALOG AXIATA PLC	DIAL.N0000	324801	106	9.8	9.9	9.9	9.7	9.7	-0.1	-1.02
10/24/2023	DIALOG FINANCE PLC	CALF.N0000	1	1	56.1	58.6	58.6	58.6	58.6	2.5	4.46
10/24/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	74	12	1001.5	1000	1000	1000	1000	-1.5	-0.15
10/24/2023	DIPPED PRODUCTS PLC	DIPD.N0000	244347	131	29.3	29.1	29.1	28.5	28.5	-0.8	-2.73
10/24/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	43259	31	26	26	26.5	25.8	25.8	-0.2	-0.77
10/24/2023	DOLPHIN HOTELS PLC	STAF.N0000	5561	9	34.7	35	35	34.6	34.6	-0.1	-0.29
10/24/2023	E - CHANNELLING PLC	ECL.N0000	408973	196	16.7	17	17.5	16	16	-0.7	-4.19
10/24/2023	E B CREASY & COMPANY PLC	EBCR.N0000	191	2	21.6	21.6	22.9	21.6	22.9	1.3	6.02
10/24/2023	E M L CONSULTANTS PLC	EML.N0000	81093	39	3.5	3.6	3.6	3.5	3.5	0	0
10/24/2023	EAST WEST PROPERTIES PLC	EAST.N0000	5148	4	7.7	7.7	7.9	7.7	7.7	0	0
10/24/2023	EASTERN MERCHANTS PLC	EMER.N0000	947	5	7.4	7.4	7.4	7.2	7.2	-0.2	-2.7
10/24/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	329870	93	10.1	10.2	10.4	10	10.4	0.3	2.97
10/24/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3628	15	85	85	86	84	84	-1	-1.18
10/24/2023	EQUITY TWO PLC	ETWO.N0000	101	3	37.2	38.3	39.9	38.3	39.9	2.7	7.26
10/24/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	42088	35	13	13	13	12.9	12.9	-0.1	-0.77
10/24/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	63986	115	126.25	126.75	126.75	125	125	-1.25	-0.99
10/24/2023	EXTERMINATORS PLC	EXT.N0000	2	2	8	8.1	8.1	8.1	8.1	0.1	1.25
10/24/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1482777	1270	50.4	50.4	50.4	46.8	47	-3.4	-6.75
10/24/2023	First Capital Treasuries PLC	FCT.N0000	1119078	858	29.7	29.7	29.7	27	27.1	-2.6	-8.75
10/24/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	163501	24	16.5	16.7	16.8	16	16.3	-0.2	-1.21
10/24/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	13212	18	29.5	30.4	30.4	29.3	29.5	0	0
10/24/2023	GESTETNER OF CEYLON PLC	GEST.N0000	841	8	91.4	91.4	96	91.4	96	4.6	5.03
10/24/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10	2	33	33	33	33	33	0	0
10/24/2023	HATTON NATIONAL BANK PLC	HNB.N0000	2541	19	167	166.5	166.75	165	165	-2	-1.2
10/24/2023	HATTON NATIONAL BANK PLC	HNB.X0000	4562	15	140.75	138.25	141.75	138	140	-0.75	-0.53
10/24/2023	HATTON PLANTATIONS PLC	HPL.N0000	880	10	27.6	28	28.4	26.1	27.9	0.3	1.09
10/24/2023	HAYCARB PLC	HAYC.N0000	46245	39	66.7	67	67.7	66	67	0.3	0.45
10/24/2023	HAYLEYS FABRIC PLC	MGT.N0000	391278	54	44.5	44.5	44.8	43	43	-1.5	-3.37
10/24/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2236	23	55.6	54.9	54.9	53.9	54	-1.6	-2.88
10/24/2023	HAYLEYS LEISURE PLC	CONN.N0000	1	1	24	23.9	23.9	23.9	23.9	-0.1	-0.42
10/24/2023	HAYLEYS PLC	HAYL.N0000	428380	164	85.3	86.9	86.9	83.5	83.5	-1.8	-2.11
10/24/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	128534	30	6.3	6.2	6.2	6	6.2	-0.1	-1.59
10/24/2023	HEMAS HOLDINGS PLC	HHL.N0000	33088	11	72.5	72.5	73	72.5	72.6	0.1	0.14
10/24/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	15781	10	5.3	5.4	5.5	5.1	5.5	0.2	3.77
10/24/2023	HNB ASSURANCE PLC	HASU.N0000	1772	15	54.3	54.2	54.2	53.6	54	-0.3	-0.55
10/24/2023	HNB FINANCE PLC	HNBF.X0000	1513	8	5	5	5	5	5	0	0
10/24/2023	HNB FINANCE PLC	HNBF.N0000	3946	14	5.1	5	5	5	5	-0.1	-1.96
10/24/2023	HORANA PLANTATIONS PLC	HOPL.N0000	584	4	43.8	42.6	43.5	42.6	43.5	-0.3	-0.68
10/24/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1	1	42	43	43	43	43	1	2.38
10/24/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	301	3	32.3	31.3	33.2	31.2	33.2	0.9	2.79
10/24/2023	hSenid Business Solutions PLC	HBS.N0000	19432	35	12.1	12.3	12.3	11.9	11.9	-0.2	-1.65
10/24/2023	HUNAS HOLDINGS PLC	HUNA.N0000	3759	15	26.8	28	28	25.6	25.6	-1.2	-4.48
10/24/2023	HUNTER & COMPANY PLC	HUNT.N0000	20	1	720	680	680	680	680	-40	-5.56
10/24/2023	HVA FOODS PLC	HVA.N0000	801	2	4	4	4	3.9	3.9	-0.1	-2.5
10/24/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	137273	12	0.2	0.3	0.3	0.2	0.3	0.1	50
10/24/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	45996	48	43.4	43.1	43.1	40.6	42.4	-1	-2.3
10/24/2023	JAT HOLDINGS PLC	JAT.N0000	7348	18	16.4	16.6	16.6	16.2	16.6	0.2	1.22
10/24/2023	JETWING SYMPHONY PLC	JETS.N0000	13766	31	9.9	9.4	9.8	9.2	9.6	-0.3	-3.03
10/24/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1000361	149	191.25	191.25	192.5	191.25	192	0.75	0.39
10/24/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	105222	29	21.2	20.8	21.1	20.8	21	-0.2	-0.94
10/24/2023	JOHN KEELLS PLC	JKL.N0000	1320	10	64.7	64.7	64.7	64.1	64.2	-0.5	-0.77
10/24/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1052	7	18.3	18.4	18.4	18.1	18.4	0.1	0.55
10/24/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1622	6	7.6	7.8	7.8	7.5	7.8	0.2	2.63
10/24/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	4	3	162.5	162.75	170.75	162.75	170.75	8.25	5.08
10/24/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	127	5	120.5	117	121.75	117	121.75	1.25	1.04
10/24/2023	KELANI CABLES PLC	KCAB.N0000	1102	9	261	262	264.75	261.25	264.75	3.75	1.44
10/24/2023	KELANI TYRES PLC	TYRE.N0000	4091	12	64	63.9	63.9	63.7	63.9	-0.1	-0.16
10/24/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	16666	29	73.8	75	75	73.5	73.7	-0.1	-0.14
10/24/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1	1	22.2	24.4	24.4	24.4	24.4	2.2	9.91
10/24/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	231150	48	6.6	6.8	6.8	6.6	6.7	0.1	1.52
10/24/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	396	396	396	396	-22.25	-5.32
10/24/2023	L O L C HOLDINGS PLC	LOLC.N0000	6446	53	393.25	396	396	386	390.75	-2.5	-0.64
10/24/2023	L V L ENERGY FUND PLC	LVEF.N0000	74399	20	5.8	5.8	5.8	5.7	5.7	-0.1	-1.72
10/24/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	429	19	172	171.5	171.5	170	170	-2	-1.16
10/24/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1479	8	18.3	18.8	18.8	18.1	18.1	-0.2	-1.09
10/24/2023	LANKA CERAMIC PLC	CERA.N0000	72	2	95.4	97	97	97	97	1.6	1.68
10/24/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	316710	24	2.3	2.4	2.4	2.2	2.2	-0.1	-4.35
10/24/2023	LANKA IOC PLC	LIOC.N0000	52827	156	100	100	101	98.7	99	-1	-1
10/24/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	7178	9	161	160	160	155.25	156	-5	-3.11
10/24/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	20932	40	11.3	11.3	11.3	10.9	11	-0.3	-2.65
10/24/2023	LANKA TILES PLC	TILE.N0000	78643	164	44.5	44.5	44.5	41.9	41.9	-2.6	-5.84
10/24/2023	LANKA WALLTILE PLC	LWL.N0000	28910	57	45.5	45.5	46	44.5	45	-0.5	-1.1
10/24/2023	LANKEM CEYLON PLC	LCEY.N0000	3354	26	68	65.4	68	65	67.6	-0.4	-0.59
10/24/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	942	5	22	21.4	21.8	21.4	21.5	-0.5	-2.27
10/24/2023	LAUGFS GAS PLC	LGL.N0000	13602	11	32.8	31.1	32	31	32	-0.8	-2.44
10/24/2023	LAUGFS GAS PLC	LGL.X0000	5620	16	22	20.2	21.7	20.1	21.7	-0.3	-1.36
10/24/2023	LAUGFS POWER PLC	LPL.N0000	8	4	8.2	8.3	8.3	7.6	7.6	-0.6	-7.32
10/24/2023	LAUGFS POWER PLC	LPL.X0000	2000	4	7.5	7.1	7.1	6.5	6.5	-1	-13.33
10/24/2023	LAXAPANA BATTERIES PLC	LITE.N0000	433	3	13.8	13.9	13.9	13.9	13.9	0.1	0.72
10/24/2023	LB FINANCE PLC	LFIN.N0000	12849	31	62.9	63	63	62	62	-0.9	-1.43
10/24/2023	LEE HEDGES PLC	SHAW.N0000	50	2	84.7	78	78	78	78	-6.7	-7.91
10/24/2023	LION BREWERY (CEYLON) PLC	LION.N0000	91	9	900	906	930	905	930	30	3.33
10/24/2023	LOLC FINANCE PLC	LOFC.N0000	1103691	159	4.8	4.8	4.8	4.6	4.7	-0.1	-2.08
10/24/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	317	6	6.1	6.1	6.2	6.1	6.1	0	0
10/24/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	4200	7	8.9	8.9	9	8.8	9	0.1	1.12
10/24/2023	LUMINEX PLC	LUMX.N0000	86251	42	6.8	7	7	6.5	6.5	-0.3	-4.41
10/24/2023	MACKWOODS ENERGY PLC	MEL.N0000	8702	11	1.9	2	2	1.9	1.9	0	0
10/24/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1400	2	10.1	10.1	10.1	10.1	10.1	0	0
10/24/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2309	8	27.6	27	27	27	27	-0.6	-2.17
10/24/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1019	20	59	54.2	59.7	54.2	59.7	0.7	1.19
10/24/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1509	6	37.8	35.1	37.5	35.1	37	-0.8	-2.12
10/24/2023	MARAWILA RESORTS PLC	MARA.N0000	4252	7	2.8	2.9	2.9	2.7	2.8	0	0
10/24/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	9331	19	32.4	32	32.8	32	32.8	0.4	1.23
10/24/2023	MELSTACORP PLC	MELS.N0000	168779	33	79.8	78.3	79.5	78	79	-0.8	-1
10/24/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	35	1	195.5	160	160	160	160	-35.5	-18.16
10/24/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	27700	11	4.9	4.9	4.9	4.8	4.8	-0.1	-2.04
10/24/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5000	2	3.2	3.2	3.2	3.2	3.2	0	0
10/24/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	863	12	350.5	350.5	350.5	347	350	-0.5	-0.14
10/24/2023	NATION LANKA FINANCE PLC	CSF.N0000	319287	25	0.4	0.5	0.5	0.3	0.4	0	0
10/24/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	34382	58	64.6	64.5	64.9	62	62	-2.6	-4.02
10/24/2023	NATIONS TRUST BANK PLC	NTB.N0000	2435	15	104.25	103.75	103.75	102	103	-1.25	-1.2
10/24/2023	NATIONS TRUST BANK PLC	NTB.X0000	10	1	102.25	102.5	102.5	102.5	102.5	0.25	0.24
10/24/2023	ODEL PLC	ODEL.N0000	900	3	15.2	15.2	15.2	15.2	15.2	0	0
10/24/2023	ORIENT FINANCE PLC	BFN.N0000	4280	14	8.1	8.5	8.8	8.1	8.1	0	0
10/24/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	4202	27	15.9	15.9	15.9	15.7	15.7	-0.2	-1.26
10/24/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5023	5	40.2	39.5	40	39.5	40	-0.2	-0.5
10/24/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	433260	184	19.5	19.5	19.5	18.5	18.7	-0.8	-4.1
10/24/2023	PANASIAN POWER PLC	PAP.N0000	2502	3	3.4	3.5	3.5	3.4	3.4	0	0
10/24/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	416	10	23.5	23.5	23.5	23.2	23.5	0	0
10/24/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	8416	19	24.5	24.9	24.9	24.2	24.2	-0.3	-1.22
10/24/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	8817912	47	10.7	10.5	10.9	9.6	10.3	-0.4	-3.74
10/24/2023	PGP GLASS CEYLON PLC	GLAS.N0000	28197	5	25.6	25.6	25.6	25.6	25.6	0	0
10/24/2023	PMF FINANCE PLC	PMB.N0000	1201	7	4.4	4.5	4.6	4.5	4.6	0.2	4.55
10/24/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	130927	47	7.5	7.5	7.7	7.5	7.5	0	0
10/24/2023	PRINTCARE PLC	CARE.N0000	51	3	47	46.3	49.7	46.3	49.2	2.2	4.68
10/24/2023	R I L PROPERTY PLC	RIL.N0000	93330	27	5.9	5.8	5.9	5.8	5.9	0	0
10/24/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	870	8	57.2	57.1	57.1	53.5	55.5	-1.7	-2.97
10/24/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	110662	19	7	6.8	6.9	6.6	6.8	-0.2	-2.86
10/24/2023	RAMBODA FALLS PLC	RFL.N0000	65	4	27.8	27.4	27.4	26	27.4	-0.4	-1.44
10/24/2023	REGNIS (LANKA) PLC	REG.N0000	20	2	44.8	45	45	45	45	0.2	0.45
10/24/2023	RENUKA AGRI FOODS PLC	RAL.N0000	343158	68	4.4	4.4	4.4	4.2	4.2	-0.2	-4.55
10/24/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	250	5	380.25	358.25	360	358.25	360	-20.25	-5.33
10/24/2023	RENUKA FOODS PLC	COCO.N0000	2068	7	18.1	18	18	17.9	17.9	-0.2	-1.1
10/24/2023	RENUKA HOLDINGS PLC	RHL.N0000	318	3	13.1	13.2	13.6	13.2	13.6	0.5	3.82
10/24/2023	RENUKA HOLDINGS PLC	RHL.X0000	36658	10	11.4	11.4	11.4	10.5	10.5	-0.9	-7.89
10/24/2023	RENUKA HOTELS PLC	RCH.N0000	1053	6	82	80.1	80.1	79	79	-3	-3.66
10/24/2023	RESUS ENERGY PLC	HPWR.N0000	1060	6	16	16.1	16.1	15.8	15.8	-0.2	-1.25
10/24/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	27359	22	21.2	20.7	21	20.5	20.7	-0.5	-2.36
10/24/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	329	11	517	516.25	519	515	517	0	0
10/24/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	802094	119	28.1	28.3	28.8	27.7	27.8	-0.3	-1.07
10/24/2023	SAMPATH BANK PLC	SAMP.N0000	8146490	273	66.9	67	67	64.8	65	-1.9	-2.84
10/24/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3183	10	33	33	33.6	33	33.5	0.5	1.52
10/24/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	454	7	12.8	12.4	12.8	12.4	12.4	-0.4	-3.13
10/24/2023	SERENDIB HOTELS PLC	SHOT.X0000	27200	7	9.5	9.3	9.6	9.2	9.2	-0.3	-3.16
10/24/2023	SERENDIB HOTELS PLC	SHOT.N0000	72830	38	13.4	12.9	13.4	12.8	13.4	0	0
10/24/2023	SEYLAN BANK PLC	SEYB.N0000	900	3	47.3	46.9	46.9	46	46	-1.3	-2.75
10/24/2023	SEYLAN BANK PLC	SEYB.X0000	2756	22	37	37.4	37.4	35.1	36.4	-0.6	-1.62
10/24/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5223	22	13.4	13.3	13.3	12.9	12.9	-0.5	-3.73
10/24/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	13002	14	8.8	8.5	8.9	8.4	8.4	-0.4	-4.55
10/24/2023	SIERRA CABLES PLC	SIRA.N0000	13000	9	11.5	11.2	11.8	11.2	11.8	0.3	2.61
10/24/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	745	7	50.4	50.1	50.1	50	50	-0.4	-0.79
10/24/2023	SINGER (SRI LANKA) PLC	SINS.N0000	81220	15	15.4	15.5	15.5	15.1	15.1	-0.3	-1.95
10/24/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	10004	7	12.4	12.4	12.5	12.4	12.5	0.1	0.81
10/24/2023	SINGHE HOSPITALS PLC	SINH.N0000	500	1	2.4	2.4	2.4	2.4	2.4	0	0
10/24/2023	SMB FINANCE PLC	SEMB.X0000	332183	17	0.3	0.2	0.3	0.2	0.2	-0.1	-33.33
10/24/2023	SMB FINANCE PLC	SEMB.N0000	53004	9	0.7	0.6	0.7	0.6	0.6	-0.1	-14.29
10/24/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	549734	173	9.6	9.6	9.6	9.1	9.3	-0.3	-3.13
10/24/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	63	4	6.7	7.4	7.4	7.4	7.4	0.7	10.45
10/24/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	22143	65	66.7	66.2	68.4	64.9	64.9	-1.8	-2.7
10/24/2023	SRI LANKA TELECOM PLC	SLTL.N0000	558838	694	102	105	105.75	99.1	100	-2	-1.96
10/24/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	22033	31	48	48.1	48.1	46.4	46.4	-1.6	-3.33
10/24/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	38056	28	16.3	16.2	16.5	15.9	16.5	0.2	1.23
10/24/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5	1	21	21.3	21.3	21.3	21.3	0.3	1.43
10/24/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10251	60	111.75	111	111	106.75	107	-4.75	-4.25
10/24/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2760	11	46.5	43.2	43.2	42.5	42.7	-3.8	-8.17
10/24/2023	TEEJAY LANKA PLC	TJL.N0000	55823	18	34	33.9	34	33.6	34	0	0
10/24/2023	TESS AGRO PLC	TESS.N0000	16015	8	1	1.1	1.1	1	1	0	0
10/24/2023	TESS AGRO PLC	TESS.X0000	36820	4	0.7	0.7	0.8	0.7	0.8	0.1	14.29
10/24/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	450	3	32.6	32	32	32	32	-0.6	-1.84
10/24/2023	THE AUTODROME PLC	AUTO.N0000	18	3	105	79	108.25	79	108.25	3.25	3.1
10/24/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1255	7	29.1	28.7	28.7	28.6	28.6	-0.5	-1.72
10/24/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	505	3	20	19.1	19.9	19.1	19.9	-0.1	-0.5
10/24/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	240	5	9	9.5	9.7	8.9	9.7	0.7	7.78
10/24/2023	THE KINGSBURY PLC	SERV.N0000	46781	16	11.3	11	11	10.7	11	-0.3	-2.65
10/24/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	189619	255	122	122	129.25	122	128	6	4.92
10/24/2023	THREE ACRE FARMS PLC	TAFL.N0000	708	6	220	220	220	218	218	-2	-0.91
10/24/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	116456	40	40.5	40.5	40.5	39.2	39.5	-1	-2.47
10/24/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	75369	56	51	49.7	50	49.4	49.5	-1.5	-2.94
10/24/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1790	12	40	41	41	40	40	0	0
10/24/2023	UB FINANCE PLC	UBF.N0000	140775	18	0.8	0.8	0.9	0.8	0.8	0	0
10/24/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	768	6	70.6	70.6	70.6	70.5	70.5	-0.1	-0.14
10/24/2023	UNION ASSURANCE PLC	UAL.N0000	1551	3	38.4	38.5	39.9	38.5	38.6	0.2	0.52
10/24/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	27545	10	10.2	10.2	10.2	10.1	10.2	0	0
10/24/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	4	1	701.25	675	675	675	675	-26.25	-3.74
10/24/2023	UNITED MOTORS LANKA PLC	UML.N0000	111	4	71.1	72	72	71	71	-0.1	-0.14
10/24/2023	VALLIBEL FINANCE PLC	VFIN.N0000	5699	18	34	34	34	32.5	32.5	-1.5	-4.41
10/24/2023	VALLIBEL ONE PLC	VONE.N0000	21545	55	41	40.4	41.3	39.8	39.8	-1.2	-2.93
10/24/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	19791	17	6.8	6.7	6.8	6.6	6.7	-0.1	-1.47
10/24/2023	VIDULLANKA PLC	VLL.X0000	10004	8	4.7	4.6	4.7	4.6	4.7	0	0
10/24/2023	VIDULLANKA PLC	VLL.N0000	3712	4	6.4	6.5	6.5	6.3	6.3	-0.1	-1.56
10/24/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	10541	7	2.7	2.8	2.9	2.7	2.7	0	0
10/24/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	23112	30	74	75	75	74	74	0	0
10/24/2023	WINDFORCE PLC	WIND.N0000	57495	18	18.4	18.3	18.6	18.2	18.4	0	0

admin

administrator

Leave a Reply Cancel reply

TOP