Colombo stock exchange daily share trading statistics Summary-26th of June

MARKET STATISTICS AS OF JUN 26, 2023, 3:08:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/26/2023	ABANS ELECTRICALS PLC	ABAN.N0000	239	5	136.25	136.75	136.75	136.75	136.75	0.5	0.37
6/26/2023	ABANS FINANCE PLC	AFSL.N0000	32	3	21.4	21.1	21.1	21	21.4	0	0
6/26/2023	ACCESS ENGINEERING PLC	AEL.N0000	1568544	166	16.5	16.2	16.6	15.7	16.5	0	0
6/26/2023	ACL CABLES PLC	ACL.N0000	386879	320	80	79.8	81.9	77.9	80.2	0.2	0.25
6/26/2023	ACL PLASTICS PLC	APLA.N0000	2042	42	356.75	360	367	350	365.5	8.75	2.45
6/26/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	75015	16	6	6	6	5.9	6	0	0
6/26/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	92968	65	30	30	30.5	29.3	30	0	0
6/26/2023	AGSTAR PLC	AGST.N0000	1464271	169	10.4	10.7	10.7	10.3	10.5	0.1	0.96
6/26/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	107482	23	56	56	56.6	55.5	56.5	0.5	0.89
6/26/2023	AITKEN SPENCE PLC	SPEN.N0000	12834	18	119.25	121	123	121	122	2.75	2.31
6/26/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	26075	43	68.1	67.1	68	67	68	-0.1	-0.15
6/26/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	9034	7	25.3	19	31	19	19	-6.3	-24.9
6/26/2023	ALUMEX PLC	ALUM.N0000	231143	93	9.1	9.1	9.3	9	9.3	0.2	2.2
6/26/2023	AMANA BANK PLC	ABL.N0000	7934321	311	2.5	2.6	2.6	2.4	2.4	-0.1	-4
6/26/2023	AMANA TAKAFUL PLC	ATL.N0000	1	1	11.2	11.3	11.3	11.3	11.2	0	0
6/26/2023	AMBEON CAPITAL PLC	TAP.N0000	355043	109	10.3	10.3	10.3	10.1	10.1	-0.2	-1.94
6/26/2023	AMBEON HOLDINGS PLC	GREG.N0000	22	1	36.3	36	36	36	36.3	0	0
6/26/2023	ARPICO INSURANCE PLC	AINS.N0000	506	4	20	20	20.8	18	18.1	-1.9	-9.5
6/26/2023	ASIA ASSET FINANCE PLC	AAF.N0000	2535	3	8.5	8.1	8.4	8.1	8.1	-0.4	-4.71
6/26/2023	ASIA CAPITAL PLC	ACAP.N0000	2030	7	3.8	4	4	3.9	3.9	0.1	2.63
6/26/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	100	5	4	4	4	4	4	0	0
6/26/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	4221	8	36.8	36.7	37.7	36.3	36.3	-0.5	-1.36
6/26/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	2150	20	23.3	23.2	23.5	22.6	23.5	0.2	0.86
6/26/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3091	10	12.4	12	12.5	12	12.1	-0.3	-2.42
6/26/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	4285	10	7.5	7.4	7.6	7.4	7.5	0	0
6/26/2023	B P P L HOLDINGS PLC	BPPL.N0000	100	1	20	20	20	20	20	0	0
6/26/2023	BAIRAHA FARMS PLC	BFL.N0000	9419	21	129.5	129.5	133.5	129.5	130.75	1.25	0.97
6/26/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	304	11	64.9	64.1	65	62.7	64.1	-0.8	-1.23
6/26/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	398	4	10.1	10	10	10	10	-0.1	-0.99
6/26/2023	BERUWALA RESORTS PLC	BERU.N0000	75463	9	1.3	1.3	1.3	1.3	1.3	0	0
6/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	6467363	93	0.4	0.4	0.5	0.3	0.4	0	0
6/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	55073	8	0.4	0.4	0.4	0.3	0.3	-0.1	-25
6/26/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	18617	24	54.6	54.5	54.5	53.6	54.3	-0.3	-0.55
6/26/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1003	23	45	44.5	44.5	44	44	-1	-2.22
6/26/2023	BROWN & COMPANY PLC	BRWN.N0000	8600	61	106.5	106.25	107.75	102.25	107.25	0.75	0.7
6/26/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1202	12	11	11.4	11.4	10.7	10.8	-0.2	-1.82
6/26/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7040659	528	5.4	5.4	5.6	5.2	5.4	0	0
6/26/2023	C I C HOLDINGS PLC	CIC.N0000	97047	97	65.1	66	66.9	64	66.7	1.6	2.46
6/26/2023	C I C HOLDINGS PLC	CIC.X0000	112897	95	54.1	54.1	55	52.5	54.4	0.3	0.55
6/26/2023	C M HOLDINGS PLC	COLO.N0000	10000	15	65	64	64	64	64	-1	-1.54
6/26/2023	C T HOLDINGS PLC	CTHR.N0000	1	1	180	187.75	187.75	187.75	180	0	0
6/26/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2037	7	21.5	22.8	23	22.8	22.8	1.3	6.05
6/26/2023	C. W. MACKIE PLC	CWM.N0000	26003	66	94.4	95	95	93.2	94.2	-0.2	-0.21
6/26/2023	CAPITAL ALLIANCE PLC	CALT.N0000	512974	233	34	34	34.5	32.1	34	0	0
6/26/2023	CARGILLS (CEYLON) PLC	CARG.N0000	18	2	260	262	262	262	260	0	0
6/26/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1205	5	48.5	49.5	49.5	46	46.4	-2.1	-4.33
6/26/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1804	7	270	270	280	270	275	5	1.85
6/26/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	23281	21	74	73.6	74.5	72.5	74	0	0
6/26/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	36163	58	93.5	93.4	93.4	90	92.9	-0.6	-0.64
6/26/2023	CEYLINCO INSURANCE PLC	CINS.X0000	451	20	948.25	945	945	940	945	-3.25	-0.34
6/26/2023	CEYLON COLD STORES PLC	CCS.N0000	76173	44	44.4	45.3	45.3	44	45	0.6	1.35
6/26/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	24998	23	91.4	91.2	91.5	89.5	91	-0.4	-0.44
6/26/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	3300	30	66.9	67.5	70.4	67.2	70	3.1	4.63
6/26/2023	CEYLON HOSPITALS PLC	CHL.X0000	148	7	100	110	119	108	113	13	13
6/26/2023	CEYLON HOSPITALS PLC	CHL.N0000	1018	5	113	126.75	126.75	117	117	4	3.54
6/26/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	20650	14	17.9	17.6	17.8	17.6	17.7	-0.2	-1.12
6/26/2023	CEYLON INVESTMENT PLC	CINV.N0000	58311	57	34.4	35.6	35.7	34.6	34.9	0.5	1.45
6/26/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	86622	36	4.6	4.6	4.7	4.5	4.6	0	0
6/26/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	5646	28	825	825	826	821	824.75	-0.25	-0.03
6/26/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	250223	156	87.9	87.7	88.4	86.9	88	0.1	0.11
6/26/2023	CHRISSWORLD PLC	CWL.N0000	100995	13	8.8	8.8	8.8	8.6	8.6	-0.2	-2.27
6/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	527	16	70	68.1	72.3	68.1	68.3	-1.7	-2.43
6/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2010	27	185.25	181.25	198.5	181	188.25	3	1.62
6/26/2023	CITRUS LEISURE PLC	REEF.N0000	50	1	5.8	5.9	5.9	5.9	5.8	0	0
6/26/2023	Co-operative Insurance Company PLC	COOP.N0000	2117478	231	3.3	3.2	3.3	3	3.2	-0.1	-3.03
6/26/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1002	4	44	44	44	42	42	-2	-4.55
6/26/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1054	6	56.7	55.9	56.7	55.9	56	-0.7	-1.23
6/26/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1240	14	17.1	17.2	17.7	17.2	17.6	0.5	2.92
6/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	1159127	388	66.1	66	69.9	63.1	68.3	2.2	3.33
6/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	48451	127	53.4	53.5	55.5	52.9	54.8	1.4	2.62
6/26/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	6377	23	24.3	24.1	25.3	24	25.3	1	4.12
6/26/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	44	5	108.25	100.75	113.75	100.75	108.25	0	0
6/26/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	1220	1198	1198	1198	1220	0	0
6/26/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	151304	73	25.2	25	25.5	24.9	25.3	0.1	0.4
6/26/2023	DFCC BANK PLC	DFCC.N0000	38478	71	44.9	44.9	46.1	42.5	45.8	0.9	2
6/26/2023	DIALOG AXIATA PLC	DIAL.N0000	2148953	42	10.3	10.3	10.4	10.1	10.3	0	0
6/26/2023	DIALOG FINANCE PLC	CALF.N0000	7	1	64.9	64.5	64.5	64.5	64.9	0	0
6/26/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	111	11	505	505	505	481	491	-14	-2.77
6/26/2023	DIPPED PRODUCTS PLC	DIPD.N0000	188012	127	27.9	28	28.3	27.8	28	0.1	0.36
6/26/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	767645	220	22.7	22.7	23.1	22.4	22.8	0.1	0.44
6/26/2023	DOLPHIN HOTELS PLC	STAF.N0000	1010	3	28	28.1	28.1	28	28.1	0.1	0.36
6/26/2023	E - CHANNELLING PLC	ECL.N0000	117078	94	17	16.6	16.9	15.2	16.8	-0.2	-1.18
6/26/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2407	8	19.5	19.2	20	19.2	20	0.5	2.56
6/26/2023	E M L CONSULTANTS PLC	EML.N0000	516536	101	3.8	3.7	3.8	3.6	3.7	-0.1	-2.63
6/26/2023	EAST WEST PROPERTIES PLC	EAST.N0000	67676	51	8.1	8.1	8.4	8	8	-0.1	-1.23
6/26/2023	EASTERN MERCHANTS PLC	EMER.N0000	10498	21	8.9	8.7	8.9	8.4	8.6	-0.3	-3.37
6/26/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	37996	60	11	11	11.3	10.8	11.1	0.1	0.91
6/26/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	49277	136	83.7	84	86.3	81	85.8	2.1	2.51
6/26/2023	EQUITY TWO PLC	ETWO.N0000	5	2	40	41.9	41.9	41.8	40	0	0
6/26/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	202206	63	13.7	13.7	13.7	13.4	13.7	0	0
6/26/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	113489	343	135	135	135	131.25	133	-2	-1.48
6/26/2023	EXTERMINATORS PLC	EXT.N0000	1145	9	8.3	8.1	8.6	8	8.5	0.2	2.41
6/26/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	204742	146	33.3	33.3	33.3	32.1	32.9	-0.4	-1.2
6/26/2023	First Capital Treasuries PLC	FCT.N0000	384841	140	26.1	25.9	26	24.6	25.9	-0.2	-0.77
6/26/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	19726	38	11.9	12.1	12.4	11.9	12.2	0.3	2.52
6/26/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	5002	7	16.5	17	17	16.5	16.5	0	0
6/26/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3048	7	69.2	67.6	70	67.6	70	0.8	1.16
6/26/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3	3	37.9	37	38.4	37	37.9	0	0
6/26/2023	HARISCHANDRA MILLS PLC	HARI.N0000	5	1	4000	3950	3950	3950	4000	0	0
6/26/2023	HATTON NATIONAL BANK PLC	HNB.X0000	54528	90	106.75	106.75	109	105	107.5	0.75	0.7
6/26/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1986452	143	137	135.25	139.75	133	138.5	1.5	1.09
6/26/2023	HATTON PLANTATIONS PLC	HPL.N0000	2353	14	21.8	21.1	21.4	20	20.3	-1.5	-6.88
6/26/2023	HAYCARB PLC	HAYC.N0000	18634	37	60	60.1	60.7	59.5	60.5	0.5	0.83
6/26/2023	HAYLEYS FABRIC PLC	MGT.N0000	89635	72	22.7	22.5	23.2	22.5	23.2	0.5	2.2
6/26/2023	HAYLEYS FIBRE PLC	HEXP.N0000	620	10	56.5	54.7	56	54.6	55	-1.5	-2.65
6/26/2023	HAYLEYS LEISURE PLC	CONN.N0000	28	2	19.8	20	20	20	19.8	0	0
6/26/2023	HAYLEYS PLC	HAYL.N0000	731727	479	75.5	75.5	78.1	73	77.8	2.3	3.05
6/26/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	42551	43	6.9	7	7	6.5	6.8	-0.1	-1.45
6/26/2023	HEMAS HOLDINGS PLC	HHL.N0000	57377	76	67.7	67.2	69.4	66.5	68.9	1.2	1.77
6/26/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	583	3	4.8	4.9	5	4.9	5	0.2	4.17
6/26/2023	HNB ASSURANCE PLC	HASU.N0000	1250	3	44.5	45.1	46.1	45.1	46.1	1.6	3.6
6/26/2023	HNB FINANCE PLC	HNBF.N0000	62570	53	5	4.8	5	4.6	5	0	0
6/26/2023	HNB FINANCE PLC	HNBF.X0000	182	5	4.4	5	5	4.9	4.9	0.5	11.36
6/26/2023	HORANA PLANTATIONS PLC	HOPL.N0000	13	2	45.4	46	46	45.6	45.4	0	0
6/26/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	50150	4	32.6	33.9	33.9	32.9	32.9	0.3	0.92
6/26/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1151	8	27	27.1	27.1	27	27.1	0.1	0.37
6/26/2023	hSenid Business Solutions PLC	HBS.N0000	2013370	86	12.1	12.1	12.5	12	12	-0.1	-0.83
6/26/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1328	7	28.5	28.5	28.9	27.6	28.9	0.4	1.4
6/26/2023	HVA FOODS PLC	HVA.N0000	6996	5	3.5	3.6	3.6	3.6	3.6	0.1	2.86
6/26/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	179295	12	0.3	0.3	0.4	0.3	0.3	0	0
6/26/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	62020	26	27	27.3	28	26.2	27.9	0.9	3.33
6/26/2023	JAT HOLDINGS PLC	JAT.N0000	713584	167	15.5	15.6	16.2	15.1	16.1	0.6	3.87
6/26/2023	JETWING SYMPHONY PLC	JETS.N0000	36492	28	6.6	6.3	6.6	6.3	6.6	0	0
6/26/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1186730	307	145.25	146	150.5	146	149.5	4.25	2.93
6/26/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	101290	15	16.8	17	17.4	17	17	0.2	1.19
6/26/2023	JOHN KEELLS PLC	JKL.N0000	27	3	66.5	66.5	66.5	66.5	66.5	0	0
6/26/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	11513	24	16.7	16.9	17.3	16.6	16.9	0.2	1.2
6/26/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	14055	6	8.1	8	8.2	8	8	-0.1	-1.23
6/26/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	160	164.75	164.75	164.75	160	0	0
6/26/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1037	8	112.5	112.25	116.75	112	112.25	-0.25	-0.22
6/26/2023	KELANI CABLES PLC	KCAB.N0000	28820	65	280	275.5	281.25	275	277	-3	-1.07
6/26/2023	KELANI TYRES PLC	TYRE.N0000	16491	21	58.5	58.5	59.9	58.5	58.6	0.1	0.17
6/26/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	4474	30	71.8	71.1	71.5	70.6	71.1	-0.7	-0.97
6/26/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	135	3	21.7	20.5	22.5	20.1	20.2	-1.5	-6.91
6/26/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	184781	74	6	6.1	6.1	5.8	5.9	-0.1	-1.67
6/26/2023	L O L C HOLDINGS PLC	LOLC.N0000	18086	205	360	360	360	346	354.75	-5.25	-1.46
6/26/2023	L V L ENERGY FUND PLC	LVEF.N0000	10106	7	6	6.3	6.3	6.3	6.3	0.3	5
6/26/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	36	3	135.5	160	160	160	135.5	0	0
6/26/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	51665	31	15.7	15.6	15.6	15.1	15.2	-0.5	-3.18
6/26/2023	LANKA CERAMIC PLC	CERA.N0000	15	1	90	95	95	95	90	0	0
6/26/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	465609	24	2.1	2.1	2.2	2.1	2.1	0	0
6/26/2023	LANKA IOC PLC	LIOC.N0000	182649	218	126.75	126.75	129.25	125	127.75	1	0.79
6/26/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	19452	18	141.75	140.25	141.25	138	139	-2.75	-1.94
6/26/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	3061	9	11.2	11.5	11.5	11.1	11.2	0	0
6/26/2023	LANKA TILES PLC	TILE.N0000	189561	197	46.6	46.5	48.1	44.6	47.5	0.9	1.93
6/26/2023	LANKA WALLTILE PLC	LWL.N0000	232807	141	47.6	45	49	45	48	0.4	0.84
6/26/2023	LANKEM CEYLON PLC	LCEY.N0000	2630	14	71.9	70	71.9	70	70	-1.9	-2.64
6/26/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	72845	62	23	22.8	23.8	22.7	22.9	-0.1	-0.43
6/26/2023	LAUGFS GAS PLC	LGL.N0000	940	6	22.2	23	23.5	23	23	0.8	3.6
6/26/2023	LAUGFS GAS PLC	LGL.X0000	16725	18	16.3	15.8	17.2	15.7	16.5	0.2	1.23
6/26/2023	LAUGFS POWER PLC	LPL.N0000	111	4	7.9	7.9	8.1	7.9	7.9	0	0
6/26/2023	LAUGFS POWER PLC	LPL.X0000	1390	6	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
6/26/2023	LAXAPANA BATTERIES PLC	LITE.N0000	47	2	13.4	13.5	13.5	13.5	13.4	0	0
6/26/2023	LB FINANCE PLC	LFIN.N0000	96257	80	56.9	57	57	56	57	0.1	0.18
6/26/2023	LEE HEDGES PLC	SHAW.N0000	8750	1	80	78.9	78.9	78.9	78.9	-1.1	-1.38
6/26/2023	LION BREWERY (CEYLON) PLC	LION.N0000	35290	9	701	700	712	700	700	-1	-0.14
6/26/2023	LOLC FINANCE PLC	LOFC.N0000	4349394	535	5.5	5.4	5.5	5.2	5.3	-0.2	-3.64
6/26/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	114740	51	6	5.9	6	5.8	6	0	0
6/26/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1702	5	7.5	7.6	7.7	7.6	7.6	0.1	1.33
6/26/2023	LUMINEX PLC	LUMX.N0000	22519	22	6.9	6.8	7	6.6	6.8	-0.1	-1.45
6/26/2023	MACKWOODS ENERGY PLC	MEL.N0000	2300	7	2	1.9	2	1.9	2	0	0
6/26/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3202	10	9.9	10.2	10.2	9.9	9.9	0	0
6/26/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	15010	5	34	34	34	33.4	34	0	0
6/26/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	519	11	12.7	12.8	13.5	12.5	12.8	0.1	0.79
6/26/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	3007	4	36.4	36.1	36.2	36.1	36.1	-0.3	-0.82
6/26/2023	MARAWILA RESORTS PLC	MARA.N0000	997483	64	2	2	2.1	2	2.1	0.1	5
6/26/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3233	7	33.5	32.6	33.4	32.6	33	-0.5	-1.49
6/26/2023	MELSTACORP PLC	MELS.N0000	1111597	225	58.7	60	60	58	59.6	0.9	1.53
6/26/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	57	5	199	199	199	190	199	0	0
6/26/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	34092	26	3.3	3.3	3.3	3.2	3.3	0	0
6/26/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5011	5	2.9	2.9	3	2.9	3	0.1	3.45
6/26/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	12947	6	1	1.1	1.1	1	1	0	0
6/26/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1475	5	8.6	8.9	9	8.9	9	0.4	4.65
6/26/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	441	12	360	358	360	355	359.75	-0.25	-0.07
6/26/2023	NATION LANKA FINANCE PLC	CSF.N0000	75543	25	0.5	0.6	0.6	0.5	0.5	0	0
6/26/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	114287	176	48.7	48.6	50.5	46	49.9	1.2	2.46
6/26/2023	NATIONS TRUST BANK PLC	NTB.N0000	170284	86	68.8	68.8	70	68.1	70	1.2	1.74
6/26/2023	NATIONS TRUST BANK PLC	NTB.X0000	1	1	60	68.5	68.5	68.5	60	0	0
6/26/2023	ODEL PLC	ODEL.N0000	3730	10	15.7	15.7	15.7	15.7	15.7	0	0
6/26/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	447	2	24.3	24.4	24.4	24.3	24.3	0	0
6/26/2023	ORIENT FINANCE PLC	BFN.N0000	2075	5	7.2	7	7.2	6.8	7.2	0	0
6/26/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	149095	32	14.5	14.4	14.5	14.1	14.4	-0.1	-0.69
6/26/2023	PALM GARDEN HOTELS PLC	PALM.N0000	99	7	42.9	42.7	43.5	42.6	42.9	0	0
6/26/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	4095021	321	12.7	12.5	13.3	12.4	13.1	0.4	3.15
6/26/2023	PANASIAN POWER PLC	PAP.N0000	37677	22	3.1	3.1	3.1	3	3.1	0	0
6/26/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	204	6	25	25.4	25.5	24.6	25.4	0.4	1.6
6/26/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1013	12	20.3	20.3	20.3	20	20.2	-0.1	-0.49
6/26/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	574968	48	8.2	8	8.3	7.9	8.3	0.1	1.22
6/26/2023	PGP GLASS CEYLON PLC	GLAS.N0000	396981	105	23	23	23	22	22.9	-0.1	-0.43
6/26/2023	PMF FINANCE PLC	PMB.N0000	250	1	4.3	4.4	4.4	4.4	4.4	0.1	2.33
6/26/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	260935	102	7.4	7.5	7.5	7.3	7.4	0	0
6/26/2023	PRINTCARE PLC	CARE.N0000	39397	77	50.1	50.3	51.9	49.9	51.4	1.3	2.59
6/26/2023	R I L PROPERTY PLC	RIL.N0000	73808	50	4.9	4.9	5	4.9	4.9	0	0
6/26/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	11496	81	40.9	42.9	46	39.2	44.6	3.7	9.05
6/26/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	135	10	7.4	7.3	7.4	7.3	7.4	0	0
6/26/2023	REGNIS (LANKA) PLC	REG.N0000	5	1	42.7	44.1	44.1	44.1	42.7	0	0
6/26/2023	RENUKA AGRI FOODS PLC	RAL.N0000	22544	30	4.9	4.7	4.9	4.7	4.8	-0.1	-2.04
6/26/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	899	13	349.5	325.5	359	325.5	330	-19.5	-5.58
6/26/2023	RENUKA FOODS PLC	COCO.N0000	312	2	18.8	18.5	19	18.5	19	0.2	1.06
6/26/2023	RENUKA FOODS PLC	COCO.X0000	2714	4	16.2	15	16.4	15	15	-1.2	-7.41
6/26/2023	RENUKA HOLDINGS PLC	RHL.X0000	8768	7	11.5	11	11	10.9	11	-0.5	-4.35
6/26/2023	RENUKA HOLDINGS PLC	RHL.N0000	1	1	12.8	12.9	12.9	12.9	12.8	0	0
6/26/2023	RENUKA HOTELS PLC	RCH.N0000	141000	15	74.8	74.7	74.9	70	70	-4.8	-6.42
6/26/2023	RESUS ENERGY PLC	HPWR.N0000	2937	8	12.5	12.9	12.9	12.1	12.9	0.4	3.2
6/26/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	693237	161	20.2	20.1	21.3	19.9	21.1	0.9	4.46
6/26/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	127	7	525	525	537.5	525	526.75	1.75	0.33
6/26/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	966654	345	30	30	31	29	31	1	3.33
6/26/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1	1	22.6	22.3	22.3	22.3	22.6	0	0
6/26/2023	SAMPATH BANK PLC	SAMP.N0000	10611994	770	55.3	55	57.5	53.8	56.7	1.4	2.53
6/26/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	2	210	181	199.75	181	210	0	0
6/26/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	109987	109	29	27.1	31	27.1	30	1	3.45
6/26/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	22102	31	11.6	12	12	10.2	12	0.4	3.45
6/26/2023	SERENDIB HOTELS PLC	SHOT.X0000	2626	5	6.8	6.6	6.8	6.4	6.8	0	0
6/26/2023	SERENDIB HOTELS PLC	SHOT.N0000	5461	23	8.8	8.9	8.9	8.6	8.7	-0.1	-1.14
6/26/2023	SERENDIB LAND PLC	SLND.N0000	21	2	1380	1300	1300	1300	1380	0	0
6/26/2023	SEYLAN BANK PLC	SEYB.X0000	181566	101	23	23	24.5	22.6	23.9	0.9	3.91
6/26/2023	SEYLAN BANK PLC	SEYB.N0000	99497	88	32.5	31.1	34.4	31	33.6	1.1	3.38
6/26/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	3654	4	12	12.2	12.2	12.2	12.2	0.2	1.67
6/26/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	14776	23	5.9	5.9	6	5.9	5.9	0	0
6/26/2023	SIERRA CABLES PLC	SIRA.N0000	50031	31	10.7	10.8	11	10.6	10.7	0	0
6/26/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	901	11	57.5	57.5	57.5	50.1	57.3	-0.2	-0.35
6/26/2023	SINGER (SRI LANKA) PLC	SINS.N0000	184898	56	13.7	13.5	14.1	13.2	14	0.3	2.19
6/26/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	9747	5	11.9	11.6	12.1	11.6	12	0.1	0.84
6/26/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	833	6	36.2	34	36	34	34	-2.2	-6.08
6/26/2023	SINGHE HOSPITALS PLC	SINH.N0000	25267	8	2.4	2.5	2.5	2.4	2.4	0	0
6/26/2023	SMB FINANCE PLC	SEMB.X0000	130430	22	0.3	0.2	0.3	0.2	0.3	0	0
6/26/2023	SMB FINANCE PLC	SEMB.N0000	906761	48	0.7	0.6	0.7	0.6	0.6	-0.1	-14.29
6/26/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	8439204	1171	10	10.2	10.7	9.5	10.4	0.4	4
6/26/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	10539	9	7.1	7.2	7.5	7	7	-0.1	-1.41
6/26/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	544728	668	81.2	81.8	86	75	83.4	2.2	2.71
6/26/2023	SRI LANKA TELECOM PLC	SLTL.N0000	408985	586	98.4	97.6	98.4	93.5	97	-1.4	-1.42
6/26/2023	STANDARD CAPITAL PLC	SING.N0000	57	4	36.8	39.5	39.5	39.5	36.8	0	0
6/26/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	71017	69	45.2	44	44.4	42.1	44.2	-1	-2.21
6/26/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	791174	194	16.5	16.5	16.9	16	16.8	0.3	1.82
6/26/2023	TAL LANKA HOTELS PLC	TAJ.N0000	103	2	16	15.4	15.6	15.4	15.4	-0.6	-3.75
6/26/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	30467	87	95	95	97	94.1	95.7	0.7	0.74
6/26/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	45	3	48.1	49.9	49.9	49.9	48.1	0	0
6/26/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1185	12	38.2	39.1	39.1	38.9	39	0.8	2.09
6/26/2023	TEEJAY LANKA PLC	TJL.N0000	813418	105	29.1	29.8	30	29.1	29.1	0	0
6/26/2023	TESS AGRO PLC	TESS.X0000	144560	12	0.7	0.8	0.8	0.7	0.7	0	0
6/26/2023	TESS AGRO PLC	TESS.N0000	70324	48	1	1.1	1.1	0.9	1	0	0
6/26/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1	1	26.5	26.6	26.6	26.6	26.5	0	0
6/26/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	266742	50	26.6	26.4	26.9	26	26.2	-0.4	-1.5
6/26/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1870	13	7.3	7.3	7.3	7	7.1	-0.2	-2.74
6/26/2023	THE KINGSBURY PLC	SERV.N0000	57500	12	8.9	8.9	9.2	8.9	8.9	0	0
6/26/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	20364	34	111.25	111	115	109.25	111.25	0	0
6/26/2023	THREE ACRE FARMS PLC	TAFL.N0000	225	3	137.25	136.25	136.5	136.25	136.5	-0.75	-0.55
6/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	309775	119	47	47.1	48.5	46	48.1	1.1	2.34
6/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	428981	158	44.9	44.5	46.4	44	46	1.1	2.45
6/26/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	6	2	42.1	42.1	42.1	40.6	42.1	0	0
6/26/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1882	68	67.2	67.8	72.3	67.7	71.5	4.3	6.4
6/26/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	454495	105	9.7	9.6	10	9.5	9.9	0.2	2.06
6/26/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	665	696	696	696	665	0	0
6/26/2023	UNISYST ENGINEERING PLC	ALUF.N0000	1321	4	6	6	6	5.6	5.9	-0.1	-1.67
6/26/2023	UNITED MOTORS LANKA PLC	UML.N0000	170	5	54.5	54.5	54.5	54.5	54.5	0	0
6/26/2023	VALLIBEL FINANCE PLC	VFIN.N0000	44483	46	32.3	33	33.4	32	33.4	1.1	3.41
6/26/2023	VALLIBEL ONE PLC	VONE.N0000	431228	243	38.6	38.4	39.8	37.1	39	0.4	1.04
6/26/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	363018	109	7.1	7.1	7.1	7	7.1	0	0
6/26/2023	VIDULLANKA PLC	VLL.X0000	2574267	6	4.3	4.3	4.4	4.3	4.4	0.1	2.33
6/26/2023	VIDULLANKA PLC	VLL.N0000	2037961	18	5.8	5.9	5.9	5.8	5.8	0	0
6/26/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	191635	10	2.6	2.5	2.6	2.5	2.6	0	0
6/26/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	105339	185	73	71.6	71.6	68.3	70.3	-2.7	-3.7
6/26/2023	WINDFORCE PLC	WIND.N0000	17631	34	16.7	16.6	17.3	16.6	17.1	0.4	2.4
6/26/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	204	2	135.25	137.75	137.75	137.75	137.75	2.5	1.85

admin

administrator

Leave a Reply Cancel reply

TOP