Colombo stock exchange daily share trading statistics Summary-25th of August

MARKET STATISTICS AS OF AUG 25, 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 (%)
8/25/2023	ABANS ELECTRICALS PLC	ABAN.N0000	25	1	151.75	158	158	158	151.75	0	0
8/25/2023	ABANS FINANCE PLC	AFSL.N0000	852	10	25.1	25.1	27	25	25.2	0.1	0.4
8/25/2023	ACCESS ENGINEERING PLC	AEL.N0000	115519	32	17.7	17.6	17.6	17.3	17.5	-0.2	-1.13
8/25/2023	ACL CABLES PLC	ACL.N0000	32770	117	74.9	76	76.2	73.9	74.6	-0.3	-0.4
8/25/2023	ACL PLASTICS PLC	APLA.N0000	1073	7	376	386.75	389	386.75	387.5	11.5	3.06
8/25/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	1698	4	6.7	6.5	6.7	6.5	6.7	0	0
8/25/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	71283	56	33	32.3	33	32	33	0	0
8/25/2023	AGSTAR PLC	AGST.N0000	1632373	275	10.1	10.1	10.3	9.9	10	-0.1	-0.99
8/25/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	42455	46	77	77	77	74.5	74.5	-2.5	-3.25
8/25/2023	AITKEN SPENCE PLC	SPEN.N0000	5748	8	150	148.5	148.5	146	146	-4	-2.67
8/25/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	25285	116	103.5	102.5	106.5	102.5	104	0.5	0.48
8/25/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	470	7	43.2	41.1	46.5	41	45.1	1.9	4.4
8/25/2023	ALUMEX PLC	ALUM.N0000	23959	29	9.3	9.3	9.4	9	9.2	-0.1	-1.08
8/25/2023	AMANA BANK PLC	ABL.N0000	230766	62	2.4	2.5	2.5	2.4	2.4	0	0
8/25/2023	AMBEON CAPITAL PLC	TAP.N0000	221899	54	9.4	9.4	9.5	9.2	9.5	0.1	1.06
8/25/2023	AMBEON HOLDINGS PLC	GREG.N0000	49437	23	36.1	36	37	36	36.6	0.5	1.39
8/25/2023	ARPICO INSURANCE PLC	AINS.N0000	364	5	27.5	27.5	27.5	27	27	-0.5	-1.82
8/25/2023	ASIA ASSET FINANCE PLC	AAF.N0000	91842	15	13	13.1	13.2	13	13	0	0
8/25/2023	ASIA CAPITAL PLC	ACAP.N0000	701	15	3.9	3.9	3.9	3.8	3.8	-0.1	-2.56
8/25/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	27917	28	4.2	4.2	4.2	4	4.1	-0.1	-2.38
8/25/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	122457	37	54.4	53.1	54.9	52.3	52.7	-1.7	-3.13
8/25/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	11848	6	26.5	26.7	26.7	26	26	-0.5	-1.89
8/25/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	24503	16	13.1	13.1	13.4	13	13.4	0.3	2.29
8/25/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	47073	55	11.9	11.7	12.1	11.6	12	0.1	0.84
8/25/2023	B P P L HOLDINGS PLC	BPPL.N0000	1339787	30	20.4	20.4	20.4	20	20	-0.4	-1.96
8/25/2023	BAIRAHA FARMS PLC	BFL.N0000	302230	390	185.75	185.5	196	181	194.75	9	4.85
8/25/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	7583	31	57.9	58.8	60	58	59.7	1.8	3.11
8/25/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	32135	21	12.9	13.1	13.1	12.7	13	0.1	0.78
8/25/2023	BERUWALA RESORTS PLC	BERU.N0000	586443	38	1.5	1.4	1.5	1.4	1.4	-0.1	-6.67
8/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	130851	19	0.5	0.5	0.5	0.4	0.4	-0.1	-20
8/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	30014	7	0.4	0.3	0.4	0.3	0.3	-0.1	-25
8/25/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	3925	18	52.4	51.5	52.9	51.5	51.6	-0.8	-1.53
8/25/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1720	19	43.1	43	43	42.5	42.6	-0.5	-1.16
8/25/2023	BROWN & COMPANY PLC	BRWN.N0000	12361	46	124	124	125	121.5	121.75	-2.25	-1.81
8/25/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1090	2	16.1	15.8	15.8	15.5	15.5	-0.6	-3.73
8/25/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3044557	407	5.8	5.8	5.9	5.7	5.8	0	0
8/25/2023	BUKIT DARAH PLC	BUKI.N0000	7	1	400	400	400	400	400	0	0
8/25/2023	C I C HOLDINGS PLC	CIC.N0000	93246	54	73.5	73.2	74.5	72	73	-0.5	-0.68
8/25/2023	C I C HOLDINGS PLC	CIC.X0000	740315	117	56	55.1	56.9	55	56.5	0.5	0.89
8/25/2023	C M HOLDINGS PLC	COLO.N0000	325	24	85.9	88.4	88.4	83.1	85.3	-0.6	-0.7
8/25/2023	C T HOLDINGS PLC	CTHR.N0000	342	3	230	207.25	222	207	207.25	-22.75	-9.89
8/25/2023	C. W. MACKIE PLC	CWM.N0000	22805	84	94.2	91.1	95.1	91.1	95	0.8	0.85
8/25/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1770619	1644	82.4	80.5	85	77.5	80.9	-1.5	-1.82
8/25/2023	CARGILLS (CEYLON) PLC	CARG.N0000	124	7	319	315	322	315	315.75	-3.25	-1.02
8/25/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	5	1	59.4	56.9	56.9	56.9	59.4	0	0
8/25/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2624	18	270	272	272	265	267.25	-2.75	-1.02
8/25/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	164848	160	123.75	122	122.25	115	120.5	-3.25	-2.63
8/25/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	16276	29	105.25	106.25	106.75	103.5	105.75	0.5	0.48
8/25/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1	1	873.25	912	912	912	873.25	0	0
8/25/2023	CEYLON COLD STORES PLC	CCS.N0000	50401	31	48.7	48.1	48.5	48	48.2	-0.5	-1.03
8/25/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1349441	1320	153.25	154	172	154	169.75	16.5	10.77
8/25/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	7419	20	109.5	108	108	102	107.5	-2	-1.83
8/25/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	236229	193	24.6	24.5	24.7	23.1	24	-0.6	-2.44
8/25/2023	CEYLON INVESTMENT PLC	CINV.N0000	19853	66	60.6	60.1	62.4	60.1	61.8	1.2	1.98
8/25/2023	CEYLON PRINTERS PLC	CPRT.N0000	45	12	125	139.75	156	131	125	0	0
8/25/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	37780	32	4.9	5	5	4.7	4.7	-0.2	-4.08
8/25/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	318	13	992.25	995	996	975	994.25	2	0.2
8/25/2023	CHEMANEX PLC	CHMX.N0000	3210	5	91.6	86	86.1	86	86.1	-5.5	-6
8/25/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	70063	47	93	94.3	94.3	93	94	1	1.08
8/25/2023	CHRISSWORLD PLC	CWL.N0000	1991	6	10.2	10.3	10.3	10.1	10.2	0	0
8/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	19392	1	190.25	191	191	191	191	0.75	0.39
8/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6646	33	82.2	82.2	86.6	82.1	83.8	1.6	1.95
8/25/2023	CITRUS LEISURE PLC	REEF.N0000	71224	73	7.1	7.3	7.4	7	7.2	0.1	1.41
8/25/2023	Co-operative Insurance Company PLC	COOP.N0000	123346	32	3	3	3.1	3	3.1	0.1	3.33
8/25/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	57	3	47	48.5	48.5	48.5	47	0	0
8/25/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	4261	16	58.6	59.1	59.1	58.1	58.2	-0.4	-0.68
8/25/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	11770	31	18.8	18.2	20	18	19.5	0.7	3.72
8/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	294307	302	90.2	89.6	89.6	80	87	-3.2	-3.55
8/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	137426	61	82.5	81	81	80	81	-1.5	-1.82
8/25/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	78921	125	37.8	37	38.4	36	37.5	-0.3	-0.79
8/25/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	100	7	119.5	113.75	117	113.25	113.75	-5.75	-4.81
8/25/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	34	10	1000.5	992.5	1044	990	1000.5	0	0
8/25/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13582	14	26.8	26.9	26.9	26.5	26.7	-0.1	-0.37
8/25/2023	DFCC BANK PLC	DFCC.N0000	507525	162	87.9	87	88.9	85	88.8	0.9	1.02
8/25/2023	DIALOG AXIATA PLC	DIAL.N0000	388441	31	11.2	11.1	11.4	11.1	11.3	0.1	0.89
8/25/2023	DIALOG FINANCE PLC	CALF.N0000	200	3	63.5	61.3	61.3	61.2	61.2	-2.3	-3.62
8/25/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	292	16	572.25	571.25	584.75	565.25	570.75	-1.5	-0.26
8/25/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	108	7	1000.75	1008	1033	1008	1021.5	20.75	2.07
8/25/2023	DIPPED PRODUCTS PLC	DIPD.N0000	99347	110	32.5	32.5	32.5	32	32.4	-0.1	-0.31
8/25/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	285798	146	26.8	27	27	26	26.2	-0.6	-2.24
8/25/2023	DOLPHIN HOTELS PLC	STAF.N0000	30578	72	38.9	38.9	38.9	37.7	38	-0.9	-2.31
8/25/2023	E - CHANNELLING PLC	ECL.N0000	504	3	14.7	14.7	14.9	14.7	14.7	0	0
8/25/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3205	7	23.5	23.6	24	23.5	23.5	0	0
8/25/2023	E M L CONSULTANTS PLC	EML.N0000	108108	44	4.1	4	4.1	4	4.1	0	0
8/25/2023	EAST WEST PROPERTIES PLC	EAST.N0000	22830	11	8.4	8.5	8.8	8.5	8.5	0.1	1.19
8/25/2023	EASTERN MERCHANTS PLC	EMER.N0000	106469	42	8.4	8.3	8.3	8	8	-0.4	-4.76
8/25/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	208856	107	14.4	14.2	14.3	13.6	14	-0.4	-2.78
8/25/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	955	16	85.2	86	87.8	85.6	86	0.8	0.94
8/25/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	29174	40	13.5	13.6	13.6	13.3	13.5	0	0
8/25/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	152593	333	139.25	138.75	140	138	138.25	-1	-0.72
8/25/2023	EXTERMINATORS PLC	EXT.N0000	28	1	8	8	8	8	8	0	0
8/25/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1180759	523	55.4	54	55	51	52.1	-3.3	-5.96
8/25/2023	First Capital Treasuries PLC	FCT.N0000	319988	189	41.4	40.1	42.3	39.9	41.1	-0.3	-0.72
8/25/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	178364	89	17.3	17.4	17.5	17	17.2	-0.1	-0.58
8/25/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	138425	279	37.6	38.9	38.9	36.1	37.1	-0.5	-1.33
8/25/2023	GESTETNER OF CEYLON PLC	GEST.N0000	7973	41	97.8	104.75	108.75	98	108.5	10.7	10.94
8/25/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	47598	96	36.9	37.9	37.9	33.5	35.6	-1.3	-3.52
8/25/2023	HATTON NATIONAL BANK PLC	HNB.N0000	614479	161	175.5	174.75	176	174	174.5	-1	-0.57
8/25/2023	HATTON NATIONAL BANK PLC	HNB.X0000	104147	23	149.75	150.75	150.75	147.25	148.25	-1.5	-1
8/25/2023	HATTON PLANTATIONS PLC	HPL.N0000	13807	38	22.9	23	24.5	22.8	24.2	1.3	5.68
8/25/2023	HAYCARB PLC	HAYC.N0000	30205	71	66.5	67	67.9	66	66.7	0.2	0.3
8/25/2023	HAYLEYS FABRIC PLC	MGT.N0000	1171841	376	44.7	44.5	45.1	43.5	44.5	-0.2	-0.45
8/25/2023	HAYLEYS FIBRE PLC	HEXP.N0000	25749	65	56.9	55.2	62.8	55	61.4	4.5	7.91
8/25/2023	HAYLEYS LEISURE PLC	CONN.N0000	253707	93	26.5	26.1	26.1	25.3	26	-0.5	-1.89
8/25/2023	HAYLEYS PLC	HAYL.N0000	1003630	435	86.9	86.5	91.1	86.4	90.6	3.7	4.26
8/25/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	127282	52	6.3	6.4	6.4	6.2	6.3	0	0
8/25/2023	HEMAS HOLDINGS PLC	HHL.N0000	84690	34	80	80	80.4	80	80	0	0
8/25/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	194432	61	5.9	6.1	6.2	6	6	0.1	1.69
8/25/2023	HNB ASSURANCE PLC	HASU.N0000	159441	92	57	57.3	59	57	58.4	1.4	2.46
8/25/2023	HNB FINANCE PLC	HNBF.X0000	98	3	5.6	5.9	5.9	5.7	5.6	0	0
8/25/2023	HNB FINANCE PLC	HNBF.N0000	16003	9	5.8	5.9	5.9	5.7	5.7	-0.1	-1.72
8/25/2023	HORANA PLANTATIONS PLC	HOPL.N0000	5110	20	43.2	43.1	43.1	42.6	43	-0.2	-0.46
8/25/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	61573	84	52.2	52.5	52.5	49.9	50	-2.2	-4.21
8/25/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	48044	30	35	35	35.8	34	35.5	0.5	1.43
8/25/2023	hSenid Business Solutions PLC	HBS.N0000	86285	43	12	12.1	12.2	12	12.1	0.1	0.83
8/25/2023	HUNAS HOLDINGS PLC	HUNA.N0000	3159	11	29.2	29.9	29.9	29	29	-0.2	-0.68
8/25/2023	HUNTER & COMPANY PLC	HUNT.N0000	286	32	655.5	688	700	631	690.5	35	5.34
8/25/2023	HVA FOODS PLC	HVA.N0000	399	6	4.1	4.2	4.2	4.1	4.2	0.1	2.44
8/25/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1101081	11	0.3	0.3	0.4	0.3	0.3	0	0
8/25/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	850607	309	49.4	49	54	48.1	53.3	3.9	7.89
8/25/2023	JAT HOLDINGS PLC	JAT.N0000	286835	50	16.5	16.5	16.9	16.3	16.5	0	0
8/25/2023	JETWING SYMPHONY PLC	JETS.N0000	580008	136	10.2	10.3	10.7	10	10.4	0.2	1.96
8/25/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1685412	353	188.75	189	189	182	182.5	-6.25	-3.31
8/25/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	53581	67	23.6	23.7	23.8	23.5	23.6	0	0
8/25/2023	JOHN KEELLS PLC	JKL.N0000	20	1	68.7	70.5	70.5	70.5	68.7	0	0
8/25/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3296	9	19	19.4	19.4	18.6	18.6	-0.4	-2.11
8/25/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	23149	17	7.6	7.5	8	7.5	7.6	0	0
8/25/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	3	2	184.5	168	168	168	184.5	0	0
8/25/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2486	18	126.5	126.25	128.75	126	127.25	0.75	0.59
8/25/2023	KELANI CABLES PLC	KCAB.N0000	5460	32	280	276	286	270	271.25	-8.75	-3.13
8/25/2023	KELANI TYRES PLC	TYRE.N0000	96247	167	74.4	73.9	74	73	73.2	-1.2	-1.61
8/25/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	65564	96	76.9	77.2	80	76.6	78.4	1.5	1.95
8/25/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	6200	12	23.9	24.8	25	24.8	25	1.1	4.6
8/25/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	721347	218	6.9	7.2	7.5	7	7.5	0.6	8.7
8/25/2023	L O L C HOLDINGS PLC	LOLC.N0000	52084	188	422	425	427.5	415	421.5	-0.5	-0.12
8/25/2023	L V L ENERGY FUND PLC	LVEF.N0000	32856	15	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54
8/25/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	37	2	223	236.5	236.5	206.5	223	0	0
8/25/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	40047	30	16.5	16.5	16.7	16.4	16.4	-0.1	-0.61
8/25/2023	LANKA CERAMIC PLC	CERA.N0000	1709	8	100.75	100.5	100.75	100	100	-0.75	-0.74
8/25/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	45088	27	2.6	2.6	2.7	2.5	2.6	0	0
8/25/2023	LANKA IOC PLC	LIOC.N0000	387710	176	113.75	115	115	113	113.75	0	0
8/25/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	6776	7	165.5	162.25	164.25	162.25	162.25	-3.25	-1.96
8/25/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	13040	15	13.1	13.1	13.1	13	13	-0.1	-0.76
8/25/2023	LANKA TILES PLC	TILE.N0000	63849	52	46	45	46.9	45	46.2	0.2	0.43
8/25/2023	LANKA VENTURES PLC	LVEN.N0000	14	3	38.7	39.2	39.2	39.2	38.7	0	0
8/25/2023	LANKA WALLTILE PLC	LWL.N0000	23885	45	48	48.5	48.5	47.6	48	0	0
8/25/2023	LANKEM CEYLON PLC	LCEY.N0000	16503	17	75.1	75.2	78	75.2	77.8	2.7	3.6
8/25/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	354017	127	24.1	24.2	26	24	25.6	1.5	6.22
8/25/2023	LAUGFS GAS PLC	LGL.X0000	10793	17	22.2	21.5	22.2	21.2	22.1	-0.1	-0.45
8/25/2023	LAUGFS GAS PLC	LGL.N0000	51840	56	34.2	34.9	36.4	33.6	36	1.8	5.26
8/25/2023	LAUGFS POWER PLC	LPL.X0000	20	1	7.5	7.5	7.5	7.5	7.5	0	0
8/25/2023	LAUGFS POWER PLC	LPL.N0000	60	2	8.3	8.7	8.7	8.7	8.3	0	0
8/25/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2678	12	14	14.1	14.4	14	14	0	0
8/25/2023	LB FINANCE PLC	LFIN.N0000	17760	30	67.7	68	69	67.5	67.8	0.1	0.15
8/25/2023	LION BREWERY (CEYLON) PLC	LION.N0000	4	3	715.5	715	715	715	715.5	0	0
8/25/2023	LOLC FINANCE PLC	LOFC.N0000	918127	182	5.3	5.4	5.4	5.3	5.4	0.1	1.89
8/25/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	44006	33	6.5	6.4	6.8	6.4	6.5	0	0
8/25/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	33773	29	9.7	9.9	9.9	9.5	9.5	-0.2	-2.06
8/25/2023	LUMINEX PLC	LUMX.N0000	25000	8	6.8	6.8	6.8	6.8	6.8	0	0
8/25/2023	MACKWOODS ENERGY PLC	MEL.N0000	19588	8	2.2	2.1	2.2	2.1	2.1	-0.1	-4.55
8/25/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	6962	19	10.7	11	11.5	10.7	11.2	0.5	4.67
8/25/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1078	22	28	28	28	27.8	27.9	-0.1	-0.36
8/25/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	4472	5	14.5	14.5	14.5	14	14.4	-0.1	-0.69
8/25/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2189	12	33	30.8	33.8	30.3	32.4	-0.6	-1.82
8/25/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1857	17	58	56	56	55.4	55.4	-2.6	-4.48
8/25/2023	MARAWILA RESORTS PLC	MARA.N0000	1824403	143	3	3.1	3.1	3	3	0	0
8/25/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	7706	27	32.9	35	35	33.4	34.7	1.8	5.47
8/25/2023	MELSTACORP PLC	MELS.N0000	139318	67	78.4	78.2	80.9	78.2	80.1	1.7	2.17
8/25/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	199.5	210	210	210	199.5	0	0
8/25/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	84144	21	5.1	5.3	5.3	5	5.1	0	0
8/25/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5052	15	3.3	3.2	3.4	3.2	3.3	0	0
8/25/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	12299	3	1.2	1.2	1.2	1.2	1.2	0	0
8/25/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	986	9	9.2	9.2	9.2	9.1	9.1	-0.1	-1.09
8/25/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	5292	21	370.25	375	378	375	375	4.75	1.28
8/25/2023	NATION LANKA FINANCE PLC	CSF.N0000	685827	7	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
8/25/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	109834	118	70.2	70.1	71.6	70	70.7	0.5	0.71
8/25/2023	NATIONS TRUST BANK PLC	NTB.N0000	173238	145	114	113	116.75	107	114.75	0.75	0.66
8/25/2023	NATIONS TRUST BANK PLC	NTB.X0000	456	16	114	108.25	108.25	107.75	108.25	-5.75	-5.04
8/25/2023	ODEL PLC	ODEL.N0000	5630	11	15.5	15.5	15.5	15	15.2	-0.3	-1.94
8/25/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	8	1	28.8	29	29	29	28.8	0	0
8/25/2023	ORIENT FINANCE PLC	BFN.N0000	55463	38	9.8	9.9	10	9.1	9.7	-0.1	-1.02
8/25/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	13478	29	16.3	16.6	16.9	16.1	16.3	0	0
8/25/2023	PALM GARDEN HOTELS PLC	PALM.N0000	9915	48	44.6	47.1	47.1	44.3	45.1	0.5	1.12
8/25/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1623704	463	22	22	22.8	21.4	22.3	0.3	1.36
8/25/2023	PANASIAN POWER PLC	PAP.N0000	4517	5	3.4	3.4	3.5	3.4	3.4	0	0
8/25/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	24910	42	28	28.5	29.4	28	28.3	0.3	1.07
8/25/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	37655	58	28.3	28	29.9	27.2	28	-0.3	-1.06
8/25/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	507802	123	12.3	12.3	12.5	12	12.4	0.1	0.81
8/25/2023	PGP GLASS CEYLON PLC	GLAS.N0000	27709	34	26.4	26	26	25.1	25.8	-0.6	-2.27
8/25/2023	PMF FINANCE PLC	PMB.N0000	5	1	5.2	5.2	5.2	5.2	5.2	0	0
8/25/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	198441	90	8.3	8.4	8.4	8.1	8.2	-0.1	-1.2
8/25/2023	PRINTCARE PLC	CARE.N0000	56375	16	50.6	52.2	52.2	50.3	50.8	0.2	0.4
8/25/2023	R I L PROPERTY PLC	RIL.N0000	32915	24	6.7	6.9	6.9	6.6	6.7	0	0
8/25/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	610	18	81.9	77.2	81.7	77.1	78	-3.9	-4.76
8/25/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	78923	40	8	8.1	8.1	7.9	8	0	0
8/25/2023	RAMBODA FALLS PLC	RFL.N0000	410	5	30.5	30.7	30.7	30	30	-0.5	-1.64
8/25/2023	REGNIS (LANKA) PLC	REG.N0000	2921	37	50.3	49	52	48	50.7	0.4	0.8
8/25/2023	RENUKA AGRI FOODS PLC	RAL.N0000	145493	61	4.8	4.9	4.9	4.7	4.9	0.1	2.08
8/25/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	14326	16	390	392.75	393	392.75	393	3	0.77
8/25/2023	RENUKA FOODS PLC	COCO.X0000	869	3	15.4	15.4	15.4	15.4	15.4	0	0
8/25/2023	RENUKA FOODS PLC	COCO.N0000	6266	11	19.7	19.5	19.5	19.3	19.3	-0.4	-2.03
8/25/2023	RENUKA HOLDINGS PLC	RHL.N0000	1303	6	16.5	16	16.6	16	16.6	0.1	0.61
8/25/2023	RENUKA HOTELS PLC	RCH.N0000	4151	11	95.6	97	97.2	96	97	1.4	1.46
8/25/2023	RESUS ENERGY PLC	HPWR.N0000	32201	9	15.4	15.5	15.5	15	15.4	0	0
8/25/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	58556	30	22.9	22.9	23.3	22.9	23	0.1	0.44
8/25/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1286	15	543.25	559.5	560	543	543	-0.25	-0.05
8/25/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	200433	169	29.3	29.5	30	28.9	29.7	0.4	1.37
8/25/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	4760	8	30.1	30.1	31	29	30.5	0.4	1.33
8/25/2023	SAMPATH BANK PLC	SAMP.N0000	510246	187	73	72.9	73.4	72.6	73	0	0
8/25/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	892	12	165.25	162.25	166	150.25	162	-3.25	-1.97
8/25/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	25795	28	36	36	36.9	35.3	35.5	-0.5	-1.39
8/25/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	23	4	12.3	12.9	12.9	12.3	12.3	0	0
8/25/2023	SATHOSA MOTORS PLC	SMOT.N0000	73	2	188	193	193	189.75	188	0	0
8/25/2023	SERENDIB HOTELS PLC	SHOT.X0000	270766	70	10.4	10.4	10.6	10.3	10.3	-0.1	-0.96
8/25/2023	SERENDIB HOTELS PLC	SHOT.N0000	774758	200	14	14	14.3	13.9	14	0	0
8/25/2023	SEYLAN BANK PLC	SEYB.X0000	46902	86	40.1	40.1	40.2	39.5	39.8	-0.3	-0.75
8/25/2023	SEYLAN BANK PLC	SEYB.N0000	22534	51	51.3	51.2	53.5	50.3	52	0.7	1.36
8/25/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	186515	85	10.5	10.4	10.7	10.3	10.5	0	0
8/25/2023	SIERRA CABLES PLC	SIRA.N0000	33031	37	11.4	11.4	11.7	11.1	11.4	0	0
8/25/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	120	2	59.9	60	60	60	60	0.1	0.17
8/25/2023	SINGER (SRI LANKA) PLC	SINS.N0000	5774	16	16.1	15.7	16.4	15.7	16.3	0.2	1.24
8/25/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	61069	35	14.5	14.5	14.8	14.1	14.2	-0.3	-2.07
8/25/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	200	2	35.7	34.2	35.9	34.2	35.9	0.2	0.56
8/25/2023	SINGHE HOSPITALS PLC	SINH.N0000	7614	14	2.4	2.3	2.4	2.3	2.3	-0.1	-4.17
8/25/2023	SMB FINANCE PLC	SEMB.N0000	122928	29	0.7	0.7	0.8	0.7	0.7	0	0
8/25/2023	SMB FINANCE PLC	SEMB.X0000	3468555	17	0.3	0.3	0.4	0.3	0.3	0	0
8/25/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	915757	177	11.7	11.8	11.8	11.5	11.5	-0.2	-1.71
8/25/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	888	4	7.6	7.5	7.5	7.5	7.5	-0.1	-1.32
8/25/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	129985	151	73.9	74.9	74.9	73	73.1	-0.8	-1.08
8/25/2023	SRI LANKA TELECOM PLC	SLTL.N0000	16891	76	85.7	85.5	87.8	85	85.2	-0.5	-0.58
8/25/2023	STANDARD CAPITAL PLC	SING.N0000	759	11	46.8	46.8	46.8	46.2	46.3	-0.5	-1.07
8/25/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	53840	48	51.6	51.6	52.4	51.1	51.5	-0.1	-0.19
8/25/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	3	1	15003.5	15500	15500	15500	15003.5	0	0
8/25/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	252131	90	16.8	16.6	16.6	16	16.4	-0.4	-2.38
8/25/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2634	8	24.8	24.9	25	24	24	-0.8	-3.23
8/25/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	21342	38	110	109.75	111.25	109.5	110	0	0
8/25/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	2999	8	65	65	68	65	66.9	1.9	2.92
8/25/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	23	5	44.2	46.3	46.3	44.2	44.2	0	0
8/25/2023	TEEJAY LANKA PLC	TJL.N0000	1638763	58	35	35	35.2	34.5	35	0	0
8/25/2023	TESS AGRO PLC	TESS.X0000	86082	10	0.8	0.7	0.8	0.7	0.8	0	0
8/25/2023	TESS AGRO PLC	TESS.N0000	4832742	152	1.1	1.1	1.2	1	1.1	0	0
8/25/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	59160	60	37.9	37.9	38.5	37	37.2	-0.7	-1.85
8/25/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	16940	16	30.1	30.2	30.7	30.1	30.6	0.5	1.66
8/25/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	38121	23	20.6	20.8	21.4	20	20.1	-0.5	-2.43
8/25/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	17375	34	9.9	9.9	10.5	9.5	9.5	-0.4	-4.04
8/25/2023	THE KINGSBURY PLC	SERV.N0000	189422	72	10.7	10.7	10.8	10.4	10.5	-0.2	-1.87
8/25/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1784	18	100	102.75	103	100	100	0	0
8/25/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	3	2	1800.5	1650.25	1660	1650.25	1800.5	0	0
8/25/2023	THREE ACRE FARMS PLC	TAFL.N0000	284566	423	220	220	233	219	230.25	10.25	4.66
8/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	130760	50	50.9	49.9	50.9	49.4	50.2	-0.7	-1.38
8/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	174883	50	56.6	56.5	58	56.5	57	0.4	0.71
8/25/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	51.1	53.2	53.2	53.2	51.1	0	0
8/25/2023	UB FINANCE COMPANY LIMITED	UBF.N0000	67366	17	1.1	1.1	1.1	1	1.1	0	0
8/25/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3835	30	77.1	79	81.5	76	79.3	2.2	2.85
8/25/2023	UNION ASSURANCE PLC	UAL.N0000	3020	17	41.8	41.8	42.5	39	42.4	0.6	1.44
8/25/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	285772	122	11.8	11.9	12.2	11.9	12.1	0.3	2.54
8/25/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	47	12	699.75	681	682	671	699.75	0	0
8/25/2023	UNITED MOTORS LANKA PLC	UML.N0000	1	1	75.3	73.5	73.5	73.5	75.3	0	0
8/25/2023	VALLIBEL FINANCE PLC	VFIN.N0000	443499	102	38.2	38	38.8	37.5	38.3	0.1	0.26
8/25/2023	VALLIBEL ONE PLC	VONE.N0000	122674	133	44.2	44.2	45	43.9	44.1	-0.1	-0.23
8/25/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	128065	25	7	7	7	7	7	0	0
8/25/2023	VIDULLANKA PLC	VLL.N0000	226000	25	6.3	6.3	6.4	6.3	6.4	0.1	1.59
8/25/2023	VIDULLANKA PLC	VLL.X0000	4300	2	4.5	4.7	4.7	4.7	4.7	0.2	4.44
8/25/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	1711857	150	3.2	3.2	3.2	3	3.1	-0.1	-3.13
8/25/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	20455	62	73.4	72.5	74	72	73.3	-0.1	-0.14
8/25/2023	WINDFORCE PLC	WIND.N0000	208148	66	19.2	19.1	19.2	19	19	-0.2	-1.04
8/25/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1630	7	162.25	162.25	162.25	161	161	-1.25	-0.77

admin

administrator

Leave a Reply Cancel reply

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

11 September 2024

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

ASUS, the Taiwanese tech giant, today announced the expansion of its laptop portfolio with two new models across Consumer lineups. The AMD AI 300 Series-powered Vivobook S 14 M5406 and… [...]

Sri Lankan tourism, culture, food and tea promoted in The Hague

11 September 2024

Sri Lankan tourism, culture, food and tea promoted in The Hague

The Embassy of Sri Lanka in the Netherlands, with the support of the Sri Lanka Tourism Board (SLTPB), participated in the “Embassy Festival 2024” held in The Hague on 07 September… [...]

TOP