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

September 25, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 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 (%)
9/25/2023	ABANS ELECTRICALS PLC	ABAN.N0000	395	10	157.75	164	164	156	156.25	-1.5	-0.95
9/25/2023	ACCESS ENGINEERING PLC	AEL.N0000	40996	46	19.5	19.6	19.8	19.5	19.5	0	0
9/25/2023	ACL CABLES PLC	ACL.N0000	43137	46	78.8	79.5	79.9	78.2	78.5	-0.3	-0.38
9/25/2023	ACL PLASTICS PLC	APLA.N0000	1005	9	402.25	394	401.5	390	390.25	-12	-2.98
9/25/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10746	39	32.2	32.2	33.8	32.2	33.2	1	3.11
9/25/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	246732	61	9.1	9.2	9.2	9	9	-0.1	-1.1
9/25/2023	AGSTAR PLC	AGST.N0000	306162	107	10.1	10.3	10.3	9.9	10	-0.1	-0.99
9/25/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	4903	11	79.6	78	78.5	77.5	78.5	-1.1	-1.38
9/25/2023	AITKEN SPENCE PLC	SPEN.N0000	880	10	138	137	137	135.25	135.5	-2.5	-1.81
9/25/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	16844	107	91.6	94	94	90	90.3	-1.3	-1.42
9/25/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	404	14	35	34.1	34.8	33	33.6	-1.4	-4
9/25/2023	ALUMEX PLC	ALUM.N0000	454002	89	9.6	9.8	9.9	9.6	9.7	0.1	1.04
9/25/2023	AMANA BANK PLC	ABL.N0000	108877	15	2.4	2.4	2.4	2.3	2.4	0	0
9/25/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	563555	2	30	29	29	29	29	-1	-3.33
9/25/2023	AMANA TAKAFUL PLC	ATL.N0000	600	1	12.7	12.8	12.8	12.8	12.8	0.1	0.79
9/25/2023	AMBEON CAPITAL PLC	TAP.N0000	50090	6	9	9.2	9.2	9.1	9.1	0.1	1.11
9/25/2023	AMBEON HOLDINGS PLC	GREG.N0000	2760	6	35.4	35	36	35	35.3	-0.1	-0.28
9/25/2023	ASIA ASSET FINANCE PLC	AAF.N0000	16305	13	14	14	14.1	14	14	0	0
9/25/2023	ASIA CAPITAL PLC	ACAP.N0000	1057	3	4	3.8	4	3.8	3.8	-0.2	-5
9/25/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	54640	17	4.2	4.3	4.5	4.3	4.4	0.2	4.76
9/25/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	32442	31	61	60.3	61.9	60.1	60.2	-0.8	-1.31
9/25/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2502	8	27.6	28	28	27.1	27.3	-0.3	-1.09
9/25/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1626	7	13.1	13.5	13.6	13.4	13.4	0.3	2.29
9/25/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	76723	22	12.6	12.8	12.8	12.5	12.5	-0.1	-0.79
9/25/2023	B P P L HOLDINGS PLC	BPPL.N0000	260	2	20.9	20.2	20.9	20.2	20.2	-0.7	-3.35
9/25/2023	BAIRAHA FARMS PLC	BFL.N0000	5612	22	197	196	199.5	195.75	196	-1	-0.51
9/25/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	517	6	59.9	59.5	59.5	59	59.1	-0.8	-1.34
9/25/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	70	2	12.7	12.5	12.5	12.5	12.7	0	0
9/25/2023	BERUWALA RESORTS PLC	BERU.N0000	440159	37	1.5	1.5	1.5	1.4	1.4	-0.1	-6.67
9/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	491804	28	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	2111	3	0.3	0.2	0.2	0.2	0.2	-0.1	-33.33
9/25/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	3798	17	51.7	52.5	52.5	51	51.4	-0.3	-0.58
9/25/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3000	14	42.6	43.7	43.7	42	42.8	0.2	0.47
9/25/2023	BROWN & COMPANY PLC	BRWN.N0000	1533	19	114.5	116	119.25	116	117.75	3.25	2.84
9/25/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5630	12	15	15.1	15.1	15	15	0	0
9/25/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3009340	193	5.6	5.6	5.8	5.6	5.7	0.1	1.79
9/25/2023	BUKIT DARAH PLC	BUKI.N0000	151	3	403.5	400	404	400	400	-3.5	-0.87
9/25/2023	C I C HOLDINGS PLC	CIC.X0000	85705	36	57.5	56.5	57.4	56.5	56.9	-0.6	-1.04
9/25/2023	C I C HOLDINGS PLC	CIC.N0000	33664	51	75.7	76	76.7	76	76.4	0.7	0.92
9/25/2023	C M HOLDINGS PLC	COLO.N0000	6402	29	86	86.7	91	83.2	90.5	4.5	5.23
9/25/2023	C T HOLDINGS PLC	CTHR.N0000	4	2	217.5	220.25	220.25	220.25	217.5	0	0
9/25/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1481	17	25.6	25.3	25.3	24.5	24.6	-1	-3.91
9/25/2023	C. W. MACKIE PLC	CWM.N0000	4300	25	94.2	93.8	93.8	93.5	93.5	-0.7	-0.74
9/25/2023	CAPITAL ALLIANCE PLC	CALT.N0000	128381	255	78.4	79	79.9	77.6	78.1	-0.3	-0.38
9/25/2023	CARGILLS (CEYLON) PLC	CARG.N0000	181	17	350	355	355	352.5	354.5	4.5	1.29
9/25/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	5	1	53.5	55	55	55	53.5	0	0
9/25/2023	CARSON CUMBERBATCH PLC	CARS.N0000	156	6	275	268.25	268.25	268.25	268.25	-6.75	-2.45
9/25/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	17307	24	118.75	122.5	122.5	118	118.25	-0.5	-0.42
9/25/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	156	3	99.5	101.5	101.5	101.5	101.5	2	2.01
9/25/2023	CEYLINCO INSURANCE PLC	CINS.X0000	8	1	851	850	850	850	851	0	0
9/25/2023	CEYLON COLD STORES PLC	CCS.N0000	4988	21	50	49.9	50	49.9	50	0	0
9/25/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	39796	53	164.75	165.75	166	163.5	163.75	-1	-0.61
9/25/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	101	3	100	100.75	100.75	100.75	100.75	0.75	0.75
9/25/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5818	26	23	22.7	23.6	22.6	22.7	-0.3	-1.3
9/25/2023	CEYLON INVESTMENT PLC	CINV.N0000	13388	31	56.7	56.1	58	56	56.1	-0.6	-1.06
9/25/2023	CEYLON PRINTERS PLC	CPRT.N0000	324	17	148	131.25	132	111.75	130	-18	-12.16
9/25/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	10511	13	4.7	4.7	4.8	4.6	4.7	0	0
9/25/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	347	13	1000	1000	1011.75	1000	1000	0	0
9/25/2023	CHEMANEX PLC	CHMX.N0000	1	1	88.8	80.8	80.8	80.8	88.8	0	0
9/25/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	96768	63	91.1	91.1	91.5	91	91	-0.1	-0.11
9/25/2023	CHRISSWORLD PLC	CWL.N0000	17967	5	11.2	10.9	11.2	10.9	10.9	-0.3	-2.68
9/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2052	4	189.75	189	190	189	189.5	-0.25	-0.13
9/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	485	5	76.9	78.9	78.9	78.8	78.8	1.9	2.47
9/25/2023	CITRUS LEISURE PLC	REEF.N0000	10750	9	7.1	6.9	7.1	6.8	6.9	-0.2	-2.82
9/25/2023	Co-operative Insurance Company PLC	COOP.N0000	190709	53	2.9	2.9	3	2.9	2.9	0	0
9/25/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	452	5	51.7	50.8	50.9	47	50.7	-1	-1.93
9/25/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1836	9	58.6	58.7	59	58.6	59	0.4	0.68
9/25/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	16910	11	19.1	19.1	19.9	19.1	19.9	0.8	4.19
9/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	45409	98	89.8	89.5	90	88	88.1	-1.7	-1.89
9/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	11105	35	78.3	78.1	80	78	78.4	0.1	0.13
9/25/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	40929	36	34.4	34.5	34.5	33.8	34.2	-0.2	-0.58
9/25/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	116.25	115	115	115	116.25	0	0
9/25/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	4	3	24.9	24.7	26	24.7	24.9	0	0
9/25/2023	DFCC BANK PLC	DFCC.N0000	10622	34	86.1	86.1	86.8	85	85.2	-0.9	-1.05
9/25/2023	DIALOG AXIATA PLC	DIAL.N0000	44224	45	10.9	10.9	11	10.8	10.8	-0.1	-0.92
9/25/2023	DIALOG FINANCE PLC	CALF.N0000	30	7	61	58.5	60.9	58.5	61	0	0
9/25/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	8	3	582.25	583	583	580	582.25	0	0
9/25/2023	DIPPED PRODUCTS PLC	DIPD.N0000	62696	76	31.4	31.4	31.6	31.1	31.3	-0.1	-0.32
9/25/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	196274	96	27.1	27	27.2	26.9	27	-0.1	-0.37
9/25/2023	DOLPHIN HOTELS PLC	STAF.N0000	2402	8	35.4	35.5	36.4	35.5	35.6	0.2	0.56
9/25/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2925	4	23	23.8	23.8	23	23	0	0
9/25/2023	E M L CONSULTANTS PLC	EML.N0000	81443	27	4	4	4.1	3.9	4.1	0.1	2.5
9/25/2023	EASTERN MERCHANTS PLC	EMER.N0000	16019	12	7.9	7.8	8.1	7.8	8	0.1	1.27
9/25/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	235676	260	14.3	14.4	14.7	14.4	14.6	0.3	2.1
9/25/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1903	19	88.8	89	89.7	89	89.6	0.8	0.9
9/25/2023	EQUITY TWO PLC	ETWO.N0000	1	1	39.6	41	41	41	39.6	0	0
9/25/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	84605	49	13.4	13.4	13.4	13.2	13.3	-0.1	-0.75
9/25/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	36407	164	139.5	140	140	136	136.5	-3	-2.15
9/25/2023	EXTERMINATORS PLC	EXT.N0000	2969	6	8.1	8.1	8.2	8	8.2	0.1	1.23
9/25/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	94707	72	48	48.9	49	48	48.1	0.1	0.21
9/25/2023	First Capital Treasuries PLC	FCT.N0000	194465	126	39	39.5	39.9	38	38	-1	-2.56
9/25/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	25733	37	18.3	18.3	18.3	18	18.1	-0.2	-1.09
9/25/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	17411	41	33.3	33.3	34.8	33.3	33.8	0.5	1.5
9/25/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1	1	108.25	108.5	108.5	108.5	108.25	0	0
9/25/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3	1	38	37	37	37	38	0	0
9/25/2023	HATTON NATIONAL BANK PLC	HNB.X0000	20286	35	145	144.5	145	143	143.25	-1.75	-1.21
9/25/2023	HATTON NATIONAL BANK PLC	HNB.N0000	49398	40	169	170	171	169	169	0	0
9/25/2023	HATTON PLANTATIONS PLC	HPL.N0000	116254	34	28.1	28.3	29.1	27.2	29	0.9	3.2
9/25/2023	HAYCARB PLC	HAYC.N0000	42563	54	67.9	67.5	68	66.6	66.9	-1	-1.47
9/25/2023	HAYLEYS FABRIC PLC	MGT.N0000	354282	116	47	47.3	47.3	45.8	46	-1	-2.13
9/25/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1169	4	58.6	58.6	60	58.6	60	1.4	2.39
9/25/2023	HAYLEYS LEISURE PLC	CONN.N0000	156966	88	25.6	25.4	26.1	25	25.1	-0.5	-1.95
9/25/2023	HAYLEYS PLC	HAYL.N0000	98585	89	92.8	93	93.4	92	93	0.2	0.22
9/25/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	342561	59	6.3	6.3	6.4	6.2	6.3	0	0
9/25/2023	HEMAS HOLDINGS PLC	HHL.N0000	14274	31	79.8	79.5	79.9	79	79.2	-0.6	-0.75
9/25/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	6619	12	5.7	5.6	5.8	5.5	5.7	0	0
9/25/2023	HNB ASSURANCE PLC	HASU.N0000	70	4	57.5	56	56	55.8	57.5	0	0
9/25/2023	HNB FINANCE PLC	HNBF.N0000	10403	11	5.5	5.5	5.6	5.3	5.3	-0.2	-3.64
9/25/2023	HORANA PLANTATIONS PLC	HOPL.N0000	500	1	43.3	43.5	43.5	43.5	43.5	0.2	0.46
9/25/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	13903	15	45	45	46.5	44.5	46.4	1.4	3.11
9/25/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	100	3	34	32.8	32.8	32.1	32.4	-1.6	-4.71
9/25/2023	hSenid Business Solutions PLC	HBS.N0000	50985	36	12.3	12.4	12.8	12.1	12.5	0.2	1.63
9/25/2023	HVA FOODS PLC	HVA.N0000	18244	7	4.2	4.2	4.2	4	4	-0.2	-4.76
9/25/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2117666	87	0.3	0.3	0.4	0.2	0.3	0	0
9/25/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	8110	18	48.1	49.5	49.5	47	47.2	-0.9	-1.87
9/25/2023	JAT HOLDINGS PLC	JAT.N0000	7641	33	18	18.5	18.5	18.2	18.3	0.3	1.67
9/25/2023	JETWING SYMPHONY PLC	JETS.N0000	104258	47	10.1	10.3	10.3	9.6	10	-0.1	-0.99
9/25/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	734118	191	190	189.5	191.25	189.5	191	1	0.53
9/25/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	420551	37	23.4	23.3	23.4	23.1	23.3	-0.1	-0.43
9/25/2023	JOHN KEELLS PLC	JKL.N0000	100	2	68.5	69	69	69	69	0.5	0.73
9/25/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	25219	22	18.1	18.1	18.6	18.1	18.2	0.1	0.55
9/25/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	5579	11	7.8	8.4	8.4	8.1	8.3	0.5	6.41
9/25/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	36	1	128.25	125.5	125.5	125.5	128.25	0	0
9/25/2023	KELANI CABLES PLC	KCAB.N0000	10743	49	287	287	289.75	285	285.5	-1.5	-0.52
9/25/2023	KELANI TYRES PLC	TYRE.N0000	5144	18	66.2	66.5	67	66	66.5	0.3	0.45
9/25/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	6847	14	78.3	78.8	79.1	78.8	78.8	0.5	0.64
9/25/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	535894	78	7	7	7.1	7	7	0	0
9/25/2023	L O L C HOLDINGS PLC	LOLC.N0000	35557	85	419	422.5	422.5	415	415	-4	-0.95
9/25/2023	L V L ENERGY FUND PLC	LVEF.N0000	270402	53	6	6	6	5.9	5.9	-0.1	-1.67
9/25/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	95	10	218	219	219	210	218	0	0
9/25/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	83717	37	20.1	20.2	20.2	19.9	20.1	0	0
9/25/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	749.5	749	749	749	749.5	0	0
9/25/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	76803	17	2.4	2.6	2.6	2.4	2.4	0	0
9/25/2023	LANKA IOC PLC	LIOC.N0000	145586	138	116	115	117.75	114	115	-1	-0.86
9/25/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3735	22	167	167	168.25	162	167.25	0.25	0.15
9/25/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1001	2	12.8	12.8	12.9	12.8	12.8	0	0
9/25/2023	LANKA TILES PLC	TILE.N0000	39695	46	48.1	48	48.4	47.5	47.5	-0.6	-1.25
9/25/2023	LANKA WALLTILE PLC	LWL.N0000	27598	52	49.4	49.5	49.5	48.5	48.7	-0.7	-1.42
9/25/2023	LANKEM CEYLON PLC	LCEY.N0000	54677	170	90.1	85	90.9	85	89.1	-1	-1.11
9/25/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	24410	22	24.5	24.6	25	24.6	24.6	0.1	0.41
9/25/2023	LAUGFS GAS PLC	LGL.N0000	2007	5	35.1	33.3	35.2	33.3	35.1	0	0
9/25/2023	LAUGFS GAS PLC	LGL.X0000	850	3	21.9	20.1	20.3	20.1	20.3	-1.6	-7.31
9/25/2023	LAUGFS POWER PLC	LPL.X0000	1515	6	6.8	6.9	6.9	6.8	6.8	0	0
9/25/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4695	7	14.5	14.5	14.6	14.2	14.5	0	0
9/25/2023	LB FINANCE PLC	LFIN.N0000	9867	36	66.5	67.5	67.5	65.6	65.9	-0.6	-0.9
9/25/2023	LEE HEDGES PLC	SHAW.N0000	3345	3	84.5	84	84.5	84	84	-0.5	-0.59
9/25/2023	LION BREWERY (CEYLON) PLC	LION.N0000	121	13	900	891	891	883	889.75	-10.25	-1.14
9/25/2023	LOLC FINANCE PLC	LOFC.N0000	950783	203	5.1	5.2	5.2	5	5.1	0	0
9/25/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	85700	16	6.4	6.3	6.4	6.2	6.2	-0.2	-3.13
9/25/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	10714	8	10	10	10.2	9.9	10	0	0
9/25/2023	LUMINEX PLC	LUMX.N0000	23200	25	7.4	7.4	7.4	7.2	7.3	-0.1	-1.35
9/25/2023	MACKWOODS ENERGY PLC	MEL.N0000	526	4	2	2	2.1	2	2.1	0.1	5
9/25/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	20	1	10.8	11	11	11	10.8	0	0
9/25/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1331	64	30.1	30.1	30.5	29.5	29.7	-0.4	-1.33
9/25/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	15	3	14	13.6	13.6	13.6	14	0	0
9/25/2023	MARAWILA RESORTS PLC	MARA.N0000	146052	10	3.1	3.2	3.2	3	3	-0.1	-3.23
9/25/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	138	7	34.9	35	35	34	35	0.1	0.29
9/25/2023	MELSTACORP PLC	MELS.N0000	14743	39	86	86.1	87.1	86	86.6	0.6	0.7
9/25/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	47155	24	4.9	4.8	5.1	4.8	5	0.1	2.04
9/25/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	6669	12	3	3.2	3.2	3.1	3.1	0.1	3.33
9/25/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	38327	7	1.1	1.1	1.1	1.1	1.1	0	0
9/25/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1000	3	9.3	9.3	9.3	9.2	9.2	-0.1	-1.08
9/25/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	529	21	356.5	356.25	362	350.75	353.75	-2.75	-0.77
9/25/2023	NATION LANKA FINANCE PLC	CSF.N0000	970	5	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9/25/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	380086	76	66.5	66.5	67.8	66.3	67.5	1	1.5
9/25/2023	NATIONS TRUST BANK PLC	NTB.N0000	2606	14	109.5	109.75	109.75	108.25	108.5	-1	-0.91
9/25/2023	ODEL PLC	ODEL.N0000	3	1	15.2	15.7	15.7	15.7	15.2	0	0
9/25/2023	ORIENT FINANCE PLC	BFN.N0000	1845	8	9.7	10	10	9	9.2	-0.5	-5.15
9/25/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	164589	70	16.5	16.4	16.5	16.1	16.2	-0.3	-1.82
9/25/2023	PALM GARDEN HOTELS PLC	PALM.N0000	6471	42	41.35	43.6	43.7	42.1	42.3	0.95	2.3
9/25/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	232823	137	20	20	20	19.7	19.7	-0.3	-1.5
9/25/2023	PANASIAN POWER PLC	PAP.N0000	11001	3	3.4	3.4	3.5	3.4	3.4	0	0
9/25/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2189	17	25.5	25.6	25.6	25.6	25.6	0.1	0.39
9/25/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1610	12	25.7	26	26	25.7	26	0.3	1.17
9/25/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	207500	62	11.2	11.2	11.3	11	11.1	-0.1	-0.89
9/25/2023	PGP GLASS CEYLON PLC	GLAS.N0000	51242	15	26.4	26.4	26.6	26.4	26.5	0.1	0.38
9/25/2023	PMF FINANCE PLC	PMB.N0000	1714	3	4.9	4.9	4.9	4.8	4.8	-0.1	-2.04
9/25/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	431138	81	8.1	8.1	8.1	7.9	8	-0.1	-1.23
9/25/2023	PRINTCARE PLC	CARE.N0000	1257	5	53.1	53.1	53.8	53.1	53.4	0.3	0.56
9/25/2023	R I L PROPERTY PLC	RIL.N0000	165460	22	6.3	6.5	6.5	6.2	6.2	-0.1	-1.59
9/25/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	46	7	76.8	76.6	80.5	76.6	76.8	0	0
9/25/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	2835	7	7.5	7.6	7.7	7.4	7.5	0	0
9/25/2023	RAMBODA FALLS PLC	RFL.N0000	34000	2	28.4	30	30	29	29	0.6	2.11
9/25/2023	REGNIS (LANKA) PLC	REG.N0000	69	7	46.7	46.5	46.5	46.5	46.7	0	0
9/25/2023	RENUKA AGRI FOODS PLC	RAL.N0000	7922	15	4.7	4.8	4.8	4.7	4.7	0	0
9/25/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	74	6	370.25	379.75	380	368	370.25	0	0
9/25/2023	RENUKA FOODS PLC	COCO.X0000	207	3	15.5	15.6	15.6	15.6	15.6	0.1	0.65
9/25/2023	RENUKA FOODS PLC	COCO.N0000	5608	10	18.4	18.3	18.5	18.3	18.3	-0.1	-0.54
9/25/2023	RENUKA HOLDINGS PLC	RHL.N0000	80977	31	14.3	14.9	15.2	14.9	15.1	0.8	5.59
9/25/2023	RENUKA HOLDINGS PLC	RHL.X0000	74044	25	10.6	10.8	11.4	10.8	11.4	0.8	7.55
9/25/2023	RENUKA HOTELS PLC	RCH.N0000	7	6	88.8	89.2	89.2	85.8	88.8	0	0
9/25/2023	RESUS ENERGY PLC	HPWR.N0000	8829	16	16.4	16.4	16.4	15.8	15.8	-0.6	-3.66
9/25/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	27634	30	21.2	21.2	21.5	20.5	21.5	0.3	1.42
9/25/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	304	16	546.25	545.5	563	545.5	555.75	9.5	1.74
9/25/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	86387	90	30.9	31	31.5	30.5	30.6	-0.3	-0.97
9/25/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	50	2	29.5	26.7	26.7	26.7	29.5	0	0
9/25/2023	SAMPATH BANK PLC	SAMP.N0000	222174	188	68.1	68.6	68.6	67.5	67.6	-0.5	-0.73
9/25/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	1	161	167.25	167.25	167.25	161	0	0
9/25/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	819	13	35	35.1	35.4	35.1	35.2	0.2	0.57
9/25/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	510	2	12.2	12.6	12.6	12.2	12.2	0	0
9/25/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	1	200.25	191.75	191.75	191.75	200.25	0	0
9/25/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	6	1	479	415	415	415	479	0	0
9/25/2023	SERENDIB HOTELS PLC	SHOT.X0000	676	8	9.9	10.5	10.5	10.4	10.4	0.5	5.05
9/25/2023	SERENDIB HOTELS PLC	SHOT.N0000	31386	14	14.1	13.9	14.1	13.9	14	-0.1	-0.71
9/25/2023	SEYLAN BANK PLC	SEYB.N0000	3761	11	48.7	48.5	50	48.5	49.4	0.7	1.44
9/25/2023	SEYLAN BANK PLC	SEYB.X0000	5795	18	39.5	39.5	40.5	39.2	39.6	0.1	0.25
9/25/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	12010	13	13.3	13.2	13.8	13	13.1	-0.2	-1.5
9/25/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	283943	47	10	10	10.4	10	10	0	0
9/25/2023	SIERRA CABLES PLC	SIRA.N0000	54202	12	12.3	12.3	12.3	12	12.1	-0.2	-1.63
9/25/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	55.2	56	56	56	55.2	0	0
9/25/2023	SINGER (SRI LANKA) PLC	SINS.N0000	19977	15	16.6	16.8	16.9	16.6	16.7	0.1	0.6
9/25/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	86786	47	13.2	13.9	13.9	12.8	12.8	-0.4	-3.03
9/25/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	154	2	36.9	38	38	37.7	37.7	0.8	2.17
9/25/2023	SINGHE HOSPITALS PLC	SINH.N0000	970	4	2.4	2.3	2.3	2.3	2.3	-0.1	-4.17
9/25/2023	SMB FINANCE PLC	SEMB.X0000	18563	10	0.3	0.3	0.3	0.2	0.3	0	0
9/25/2023	SMB FINANCE PLC	SEMB.N0000	78036	10	0.7	0.7	0.8	0.7	0.7	0	0
9/25/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1718755	265	11.7	11.9	11.9	11.4	11.4	-0.3	-2.56
9/25/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	4389	11	7.2	7.2	7.2	7.1	7.1	-0.1	-1.39
9/25/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	44372	42	75.1	76.5	76.8	74.8	75	-0.1	-0.13
9/25/2023	SRI LANKA TELECOM PLC	SLTL.N0000	10637	35	83.1	83.1	85	82.5	83	-0.1	-0.12
9/25/2023	STANDARD CAPITAL PLC	SING.N0000	248	6	46.3	45.1	45.3	45.1	45.2	-1.1	-2.38
9/25/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	5669	16	52.6	52.3	53.2	52	52.2	-0.4	-0.76
9/25/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	43477	50	18	18.3	18.5	18	18	0	0
9/25/2023	TAL LANKA HOTELS PLC	TAJ.N0000	212	5	22.2	21.2	21.4	21.2	21.3	-0.9	-4.05
9/25/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1741	23	115.5	118.75	118.75	116	116.25	0.75	0.65
9/25/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	538	11	46.6	46.5	49.1	46.5	48.1	1.5	3.22
9/25/2023	TEEJAY LANKA PLC	TJL.N0000	137619	82	35.8	35.7	36	35.6	35.8	0	0
9/25/2023	TESS AGRO PLC	TESS.N0000	105120	5	1	1	1.1	1	1	0	0
9/25/2023	TESS AGRO PLC	TESS.X0000	10004	5	0.9	0.8	0.9	0.8	0.8	-0.1	-11.11
9/25/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	740	9	34.4	35.7	35.7	34	34	-0.4	-1.16
9/25/2023	THE AUTODROME PLC	AUTO.N0000	6	1	105	105	105	105	105	0	0
9/25/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	201	2	31.9	32.4	32.4	32.4	32.4	0.5	1.57
9/25/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2101	9	20.4	20.1	21.4	19.7	20	-0.4	-1.96
9/25/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1905	12	9.6	9.5	9.6	9.2	9.3	-0.3	-3.13
9/25/2023	THE KINGSBURY PLC	SERV.N0000	56642	24	12	11.9	12	11.9	11.9	-0.1	-0.83
9/25/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	3849	26	103.25	104.75	105	103.5	104	0.75	0.73
9/25/2023	THREE ACRE FARMS PLC	TAFL.N0000	2321	14	225.5	220	224.75	218	218.25	-7.25	-3.22
9/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	28479	24	48.1	48.9	49	48	48	-0.1	-0.21
9/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	66903	66	55	55.2	55.5	54	54.5	-0.5	-0.91
9/25/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	31	2	48	48.9	48.9	48	48	0	0
9/25/2023	UB FINANCE PLC	UBF.N0000	718289	67	1	1	1.1	1	1	0	0
9/25/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1715	18	80.9	81	81	80	80.3	-0.6	-0.74
9/25/2023	UNION ASSURANCE PLC	UAL.N0000	585962	19	39.8	39.8	40	39.5	39.8	0	0
9/25/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	6256	20	11.2	11.1	11.1	10.9	11	-0.2	-1.79
9/25/2023	VALLIBEL FINANCE PLC	VFIN.N0000	107931	32	37.3	36.6	37.6	36.5	36.5	-0.8	-2.14
9/25/2023	VALLIBEL ONE PLC	VONE.N0000	47383	68	43.6	44	45	43.6	43.7	0.1	0.23
9/25/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	171842	52	6.9	6.9	7	6.8	6.9	0	0
9/25/2023	VIDULLANKA PLC	VLL.X0000	27015	5	4.5	4.5	4.5	4.5	4.5	0	0
9/25/2023	VIDULLANKA PLC	VLL.N0000	912	5	6.2	6.1	6.4	6.1	6.2	0	0
9/25/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	237992	34	3	2.9	3.1	2.9	2.9	-0.1	-3.33
9/25/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	23274	34	74.9	74.4	75	74.4	75	0.1	0.13
9/25/2023	WINDFORCE PLC	WIND.N0000	494028	73	18.6	18.8	18.9	18.4	18.5	-0.1	-0.54
9/25/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	188	7	152.75	153.25	161.5	152.75	153	0.25	0.16

admin

administrator

Leave a Reply Cancel reply

TOP