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

September 26, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 26, 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 (%)
9/26/2023	ABANS ELECTRICALS PLC	ABAN.N0000	2	1	156.25	157.75	157.75	157.75	156.25	0	0
9/26/2023	ACCESS ENGINEERING PLC	AEL.N0000	245354	47	19.5	19.6	19.6	19.5	19.5	0	0
9/26/2023	ACL CABLES PLC	ACL.N0000	59968	39	78.5	78.5	79.3	78.3	78.6	0.1	0.13
9/26/2023	ACL PLASTICS PLC	APLA.N0000	206	4	390.25	394	394	391.25	394	3.75	0.96
9/26/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	13345	38	33.2	33	33.5	33	33.1	-0.1	-0.3
9/26/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	297240	45	9	9.1	9.2	9.1	9.1	0.1	1.11
9/26/2023	AGSTAR PLC	AGST.N0000	349789	95	10	10	10.1	9.9	9.9	-0.1	-1
9/26/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	14422	22	78.5	79.1	79.1	76.8	79	0.5	0.64
9/26/2023	AITKEN SPENCE PLC	SPEN.N0000	1841	5	135.5	137	138	137	137	1.5	1.11
9/26/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	37515	114	90.3	90.4	91	89	90.7	0.4	0.44
9/26/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	15493	20	33.6	34.9	35.8	34.9	35	1.4	4.17
9/26/2023	ALUMEX PLC	ALUM.N0000	330593	38	9.7	9.8	9.8	9.6	9.7	0	0
9/26/2023	AMANA BANK PLC	ABL.N0000	69816	12	2.4	2.4	2.4	2.3	2.4	0	0
9/26/2023	AMANA TAKAFUL PLC	ATL.N0000	9898	5	12.8	12.1	12.1	12.1	12.1	-0.7	-5.47
9/26/2023	AMBEON CAPITAL PLC	TAP.N0000	63166	18	9.1	8.9	9.1	8.9	9	-0.1	-1.1
9/26/2023	ASIA ASSET FINANCE PLC	AAF.N0000	2001	3	14	14	14	14	14	0	0
9/26/2023	ASIA CAPITAL PLC	ACAP.N0000	5517	7	3.8	3.8	4	3.8	3.8	0	0
9/26/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	1172	6	4.4	4.4	4.4	4.3	4.3	-0.1	-2.27
9/26/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	85648	35	60.2	61	62	61	61.3	1.1	1.83
9/26/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	217971	28	27.3	28.2	28.5	27	28.4	1.1	4.03
9/26/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	107	3	13.4	13.6	13.6	13.6	13.6	0.2	1.49
9/26/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	25686	15	12.5	12.7	12.8	12.4	12.7	0.2	1.6
9/26/2023	B P P L HOLDINGS PLC	BPPL.N0000	100	1	20.2	21.2	21.2	21.2	21.2	1	4.95
9/26/2023	BAIRAHA FARMS PLC	BFL.N0000	2495	20	196	195.25	197	193	195	-1	-0.51
9/26/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4187	10	59.1	59	59.5	59	59.1	0	0
9/26/2023	BERUWALA RESORTS PLC	BERU.N0000	46611	12	1.4	1.5	1.5	1.4	1.4	0	0
9/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	21903	14	0.4	0.5	0.5	0.4	0.5	0.1	25
9/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	4745	11	0.2	0.2	0.3	0.2	0.3	0.1	50
9/26/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1809	12	51.4	52.5	52.5	51.5	51.5	0.1	0.19
9/26/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	278	1	42.8	42.8	42.8	42.8	42.8	0	0
9/26/2023	BROWN & COMPANY PLC	BRWN.N0000	577	12	117.75	115.5	119.25	115.5	116.25	-1.5	-1.27
9/26/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	9344	14	15	15.1	16	15	15.5	0.5	3.33
9/26/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3980335	232	5.7	5.6	5.8	5.6	5.7	0	0
9/26/2023	BUKIT DARAH PLC	BUKI.N0000	10	2	400	404.5	404.5	401	400	0	0
9/26/2023	C I C HOLDINGS PLC	CIC.X0000	152054	51	56.9	56.5	57.3	56.5	57	0.1	0.18
9/26/2023	C I C HOLDINGS PLC	CIC.N0000	76261	51	76.4	76.1	76.7	75.2	76.5	0.1	0.13
9/26/2023	C M HOLDINGS PLC	COLO.N0000	913	10	90.5	90.4	90.5	85.2	90.1	-0.4	-0.44
9/26/2023	C T HOLDINGS PLC	CTHR.N0000	1010	3	217.5	227.5	241.75	227.5	227.75	10.25	4.71
9/26/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	18898	217	24.6	25.2	25.2	23.2	23.6	-1	-4.07
9/26/2023	C. W. MACKIE PLC	CWM.N0000	2432	16	93.5	95	95	93.5	94.9	1.4	1.5
9/26/2023	CAPITAL ALLIANCE PLC	CALT.N0000	390825	540	78.1	78.2	78.8	75.5	75.9	-2.2	-2.82
9/26/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5015	12	354.5	355	355	345	345	-9.5	-2.68
9/26/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	12	2	53.5	53	53	53	53.5	0	0
9/26/2023	CARSON CUMBERBATCH PLC	CARS.N0000	50	4	268.25	275	275	269	268.25	0	0
9/26/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	15358	29	118.25	118	121.25	117.5	118.75	0.5	0.42
9/26/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2106	9	101.5	101.5	101.5	100.5	100.5	-1	-0.99
9/26/2023	CEYLINCO INSURANCE PLC	CINS.X0000	53	4	851	889.75	889.75	852	851	0	0
9/26/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	1240.5	1360	1360	1360	1240.5	0	0
9/26/2023	CEYLON COLD STORES PLC	CCS.N0000	369	12	50	49	50	48.9	50	0	0
9/26/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	34706	56	163.75	163.25	167	162.75	167	3.25	1.98
9/26/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	37	3	100.75	98	98	98	100.75	0	0
9/26/2023	CEYLON HOSPITALS PLC	CHL.N0000	121	4	126	127.5	127.5	127.5	127.5	1.5	1.19
9/26/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	36730	24	22.7	23.7	23.7	22.1	22.3	-0.4	-1.76
9/26/2023	CEYLON INVESTMENT PLC	CINV.N0000	7686	20	56.1	56.1	56.8	56.1	56.1	0	0
9/26/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	2001	2	4.7	4.8	4.8	4.7	4.7	0	0
9/26/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2699	37	1000	1000	1012	999	1011	11	1.1
9/26/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	326388	161	91	91.2	91.2	90.1	90.3	-0.7	-0.77
9/26/2023	CHRISSWORLD PLC	CWL.N0000	100	1	10.9	11.2	11.2	11.2	11.2	0.3	2.75
9/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	14838	30	189.5	192.75	200	192.75	200	10.5	5.54
9/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1722	15	78.8	78.9	78.9	78.6	78.8	0	0
9/26/2023	CITRUS LEISURE PLC	REEF.N0000	1838	10	6.9	6.9	7	6.8	6.9	0	0
9/26/2023	Co-operative Insurance Company PLC	COOP.N0000	352674	58	2.9	2.9	3	2.8	2.9	0	0
9/26/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	481	5	50.7	47.2	50	47.2	50	-0.7	-1.38
9/26/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1531	10	59	60	60.1	59.9	60	1	1.69
9/26/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	269940	109	19.9	19.9	20.9	19.8	20.1	0.2	1.01
9/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	135264	88	88.1	88.5	89	87.8	88.1	0	0
9/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	22907	32	78.4	78.1	79.9	78	79.9	1.5	1.91
9/26/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	32971	26	34.2	34.3	34.3	34	34.1	-0.1	-0.29
9/26/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	116.25	115	115	115	116.25	0	0
9/26/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	32565	29	24.9	25.1	25.3	24.7	25	0.1	0.4
9/26/2023	DFCC BANK PLC	DFCC.N0000	1436898	172	85.2	85.1	87.2	85	85.8	0.6	0.7
9/26/2023	DIALOG AXIATA PLC	DIAL.N0000	10719	37	10.8	10.9	11	10.8	10.9	0.1	0.93
9/26/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	3	2	1025	1050	1050	1023	1025	0	0
9/26/2023	DIPPED PRODUCTS PLC	DIPD.N0000	73755	81	31.3	31.1	31.3	31.1	31.2	-0.1	-0.32
9/26/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	159540	88	27	27	27.2	26.7	26.8	-0.2	-0.74
9/26/2023	DOLPHIN HOTELS PLC	STAF.N0000	1010	3	35.6	36.4	36.4	35.6	35.6	0	0
9/26/2023	E - CHANNELLING PLC	ECL.N0000	2541	5	14.1	14	14.2	14	14.2	0.1	0.71
9/26/2023	E B CREASY & COMPANY PLC	EBCR.N0000	15	1	23	23.9	23.9	23.9	23	0	0
9/26/2023	E M L CONSULTANTS PLC	EML.N0000	20025	13	4.1	4.1	4.1	4	4.1	0	0
9/26/2023	EAST WEST PROPERTIES PLC	EAST.N0000	100	1	7.9	8.2	8.2	8.2	8.2	0.3	3.8
9/26/2023	EASTERN MERCHANTS PLC	EMER.N0000	7302	7	8	8.1	8.1	7.8	7.8	-0.2	-2.5
9/26/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	731408	462	11.53	14	14	12	12.6	1.07	9.28
9/26/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1627	17	89.6	89.9	90	88.8	89.1	-0.5	-0.56
9/26/2023	EQUITY TWO PLC	ETWO.N0000	100	4	39.6	39.6	39.6	39	39	-0.6	-1.52
9/26/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	17210	22	13.3	13.2	13.5	13.2	13.4	0.1	0.75
9/26/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	177391	262	136.5	135.25	138	135	135.25	-1.25	-0.92
9/26/2023	EXTERMINATORS PLC	EXT.N0000	131	1	8.2	8	8	8	8	-0.2	-2.44
9/26/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	157519	65	48.1	49.1	49.1	47	47.6	-0.5	-1.04
9/26/2023	First Capital Treasuries PLC	FCT.N0000	309270	173	38	38.7	38.7	36.9	37	-1	-2.63
9/26/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	29282	31	18.1	18.1	18.8	18.1	18.2	0.1	0.55
9/26/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1581	15	33.8	34.7	34.8	34	34.4	0.6	1.78
9/26/2023	GESTETNER OF CEYLON PLC	GEST.N0000	190	8	108.25	107.5	108.5	107.5	108.25	0	0
9/26/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	6006	15	38	38	38	34	35.7	-2.3	-6.05
9/26/2023	HATTON NATIONAL BANK PLC	HNB.N0000	19275	25	169	167.5	170	167.5	169	0	0
9/26/2023	HATTON NATIONAL BANK PLC	HNB.X0000	58087	40	143.25	143	150	143	149.75	6.5	4.54
9/26/2023	HATTON PLANTATIONS PLC	HPL.N0000	59510	21	29	28.8	29.2	28	29.1	0.1	0.34
9/26/2023	HAYCARB PLC	HAYC.N0000	14920	45	66.9	66.5	68.4	65.8	66.8	-0.1	-0.15
9/26/2023	HAYLEYS FABRIC PLC	MGT.N0000	239849	86	46	45.8	46.4	45.8	46	0	0
9/26/2023	HAYLEYS FIBRE PLC	HEXP.N0000	945	3	60	59	60	59	60	0	0
9/26/2023	HAYLEYS LEISURE PLC	CONN.N0000	359102	24	25.1	25.5	25.8	24.8	25	-0.1	-0.4
9/26/2023	HAYLEYS PLC	HAYL.N0000	44091	81	93	92	93.5	92	93.5	0.5	0.54
9/26/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	401141	69	6.3	6.4	6.5	6.3	6.4	0.1	1.59
9/26/2023	HEMAS HOLDINGS PLC	HHL.N0000	16542	42	79.2	78.1	79.9	77.9	78.5	-0.7	-0.88
9/26/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	10665	17	5.7	5.6	5.8	5.6	5.7	0	0
9/26/2023	HNB ASSURANCE PLC	HASU.N0000	10601	22	57.5	57	57	56	56.3	-1.2	-2.09
9/26/2023	HNB FINANCE PLC	HNBF.X0000	19642	4	5.3	6	6	5.5	5.5	0.2	3.77
9/26/2023	HNB FINANCE PLC	HNBF.N0000	8007	24	5.3	5.4	5.5	5.4	5.5	0.2	3.77
9/26/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3253	9	43.5	43.5	45	43	44.9	1.4	3.22
9/26/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2277	6	46.4	44.4	46.6	44.4	46.1	-0.3	-0.65
9/26/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1096	16	32.4	32.4	34.5	32.4	34.2	1.8	5.56
9/26/2023	hSenid Business Solutions PLC	HBS.N0000	3840	12	12.5	12.7	12.7	12.3	12.4	-0.1	-0.8
9/26/2023	HUNAS HOLDINGS PLC	HUNA.N0000	7027	4	27.4	28	28	28	28	0.6	2.19
9/26/2023	HUNTER & COMPANY PLC	HUNT.N0000	33	9	660	675	675	670	660	0	0
9/26/2023	HVA FOODS PLC	HVA.N0000	1219	3	4	4.2	4.2	4	4	0	0
9/26/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	251952	26	0.3	0.3	0.4	0.2	0.3	0	0
9/26/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	32772	38	47.2	47.1	48.5	45	45.1	-2.1	-4.45
9/26/2023	JAT HOLDINGS PLC	JAT.N0000	191050	28	18.3	18.5	18.5	18	18.2	-0.1	-0.55
9/26/2023	JETWING SYMPHONY PLC	JETS.N0000	185274	50	10	10	10.6	10	10.5	0.5	5
9/26/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1552935	251	191	190.25	192.75	190	192.5	1.5	0.79
9/26/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	413736	25	23.3	23.1	23.2	22.7	23	-0.3	-1.29
9/26/2023	JOHN KEELLS PLC	JKL.N0000	100	1	69	69	69	69	69	0	0
9/26/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	352	3	18.2	18.3	18.8	18.3	18.7	0.5	2.75
9/26/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10836	25	8.3	8.3	8.4	8.3	8.4	0.1	1.2
9/26/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	100	3	171	163.5	170	163.5	169.25	-1.75	-1.02
9/26/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1378	18	128.25	125.5	125.5	124.25	125	-3.25	-2.53
9/26/2023	KELANI CABLES PLC	KCAB.N0000	1873	24	285.5	285	287	283	286.75	1.25	0.44
9/26/2023	KELANI TYRES PLC	TYRE.N0000	124	4	66.5	66.1	67.4	66.1	66.3	-0.2	-0.3
9/26/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	1276	17	78.8	78.8	78.8	78.5	78.5	-0.3	-0.38
9/26/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	278439	36	7	7	7.1	7	7	0	0
9/26/2023	L O L C HOLDINGS PLC	LOLC.N0000	33137	98	415	419	422.75	414.25	415.5	0.5	0.12
9/26/2023	L V L ENERGY FUND PLC	LVEF.N0000	117972	30	5.9	5.9	6	5.8	6	0.1	1.69
9/26/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	21	3	218	217	217	217	218	0	0
9/26/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	26094	23	20.1	20	20.2	19.5	20.1	0	0
9/26/2023	LANKA CERAMIC PLC	CERA.N0000	9	2	102	94	104.5	94	102	0	0
9/26/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	8834	9	2.4	2.5	2.6	2.4	2.4	0	0
9/26/2023	LANKA IOC PLC	LIOC.N0000	216574	196	115	117	117	114.5	115	0	0
9/26/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2514	8	167.25	162	168	162	168	0.75	0.45
9/26/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	8334	6	12.8	12.8	12.8	12.8	12.8	0	0
9/26/2023	LANKA TILES PLC	TILE.N0000	49093	54	47.5	48	48	45.1	45.4	-2.1	-4.42
9/26/2023	LANKA WALLTILE PLC	LWL.N0000	24079	74	48.7	49.3	49.6	48.1	48.3	-0.4	-0.82
9/26/2023	LANKEM CEYLON PLC	LCEY.N0000	36882	163	89.1	80	83	78.5	79.8	-9.3	-10.44
9/26/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	9669	21	24.6	24.9	24.9	24.5	24.6	0	0
9/26/2023	LAUGFS GAS PLC	LGL.N0000	11428	13	35.1	34.5	35.9	34.5	35.5	0.4	1.14
9/26/2023	LAUGFS GAS PLC	LGL.X0000	21200	4	20.3	21	21	21	21	0.7	3.45
9/26/2023	LAUGFS POWER PLC	LPL.N0000	2915	3	8.8	8.8	8.8	8.3	8.8	0	0
9/26/2023	LAUGFS POWER PLC	LPL.X0000	803	3	6.8	6.8	7	6.8	6.8	0	0
9/26/2023	LAXAPANA BATTERIES PLC	LITE.N0000	100	1	14.5	14.1	14.1	14.1	14.1	-0.4	-2.76
9/26/2023	LB FINANCE PLC	LFIN.N0000	10792	19	65.9	66	66.9	66	66.1	0.2	0.3
9/26/2023	LION BREWERY (CEYLON) PLC	LION.N0000	159	11	889.75	890	905	883	885.75	-4	-0.45
9/26/2023	LOLC FINANCE PLC	LOFC.N0000	3947015	330	5.1	5.2	5.2	5	5	-0.1	-1.96
9/26/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	282709	17	6.2	6.5	6.6	6.3	6.3	0.1	1.61
9/26/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	4086	10	10	9.7	9.9	9.7	9.8	-0.2	-2
9/26/2023	LUMINEX PLC	LUMX.N0000	113375	59	7.3	7.3	7.3	7	7.1	-0.2	-2.74
9/26/2023	MACKWOODS ENERGY PLC	MEL.N0000	545	5	2.1	2.1	2.1	2	2.1	0	0
9/26/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3608	9	10.8	10.8	10.8	10.6	10.6	-0.2	-1.85
9/26/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1238	27	29.7	30	30.5	29.7	30.4	0.7	2.36
9/26/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	20	1	54.5	54.5	54.5	54.5	54.5	0	0
9/26/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2100	16	34.9	32.1	32.1	30.7	31	-3.9	-11.17
9/26/2023	MARAWILA RESORTS PLC	MARA.N0000	31691	16	3	3	3.1	3	3	0	0
9/26/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	4071	15	35	34.9	34.9	34.1	34.2	-0.8	-2.29
9/26/2023	MELSTACORP PLC	MELS.N0000	25937	55	86.6	86.2	87.4	86.2	86.7	0.1	0.12
9/26/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	2	1	195.5	193	193	193	195.5	0	0
9/26/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	12	4	5	4.9	5	4.8	5	0	0
9/26/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	75769	9	3.1	3.2	3.2	3.1	3.1	0	0
9/26/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	22472	10	1.1	1.1	1.1	1.1	1.1	0	0
9/26/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	100	1	9.2	9.7	9.7	9.7	9.7	0.5	5.43
9/26/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	338	4	353.75	362	362	358	358	4.25	1.2
9/26/2023	NATION LANKA FINANCE PLC	CSF.N0000	9806	8	0.4	0.4	0.5	0.4	0.5	0.1	25
9/26/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	180485	78	67.5	67.3	68	67.3	68	0.5	0.74
9/26/2023	NATIONS TRUST BANK PLC	NTB.N0000	6350	12	108.5	108.25	109	108.25	108.5	0	0
9/26/2023	NATIONS TRUST BANK PLC	NTB.X0000	11	2	110	110.25	112	110.25	110	0	0
9/26/2023	ODEL PLC	ODEL.N0000	1888	7	15.2	15.7	15.7	15.2	15.2	0	0
9/26/2023	ORIENT FINANCE PLC	BFN.N0000	495	10	9.2	9	9.1	9	9.1	-0.1	-1.09
9/26/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	979	9	16.2	16.2	16.9	16.2	16.3	0.1	0.62
9/26/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2163	16	42.3	42.1	42.8	42	42	-0.3	-0.71
9/26/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1824725	343	19.7	19.7	20.1	19.5	20	0.3	1.52
9/26/2023	PANASIAN POWER PLC	PAP.N0000	41155	9	3.4	3.5	3.5	3.4	3.4	0	0
9/26/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	549	8	25.6	25.5	26.1	25.5	26.1	0.5	1.95
9/26/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	22222	21	26	26	26.7	25.5	26.5	0.5	1.92
9/26/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	260829	45	11.1	11	11.2	10.9	11	-0.1	-0.9
9/26/2023	PGP GLASS CEYLON PLC	GLAS.N0000	183629	22	26.5	26.2	26.7	26.2	26.5	0	0
9/26/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	229487	71	8	8	8	7.9	8	0	0
9/26/2023	PRINTCARE PLC	CARE.N0000	16718	30	53.4	53.1	53.1	50	52	-1.4	-2.62
9/26/2023	R I L PROPERTY PLC	RIL.N0000	80429	21	6.2	6.2	6.4	6.2	6.3	0.1	1.61
9/26/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	270	7	76.8	80	80	75.6	76.8	0	0
9/26/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	27672	19	7.5	7.6	7.7	7.4	7.7	0.2	2.67
9/26/2023	RAMBODA FALLS PLC	RFL.N0000	21	1	29	27.2	27.2	27.2	29	0	0
9/26/2023	REGNIS (LANKA) PLC	REG.N0000	156	5	46.7	46	46	46	46	-0.7	-1.5
9/26/2023	RENUKA AGRI FOODS PLC	RAL.N0000	26703	15	4.7	4.7	4.8	4.7	4.7	0	0
9/26/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	370.25	369	369	369	370.25	0	0
9/26/2023	RENUKA FOODS PLC	COCO.N0000	5140	19	18.3	18.8	18.8	18.1	18.3	0	0
9/26/2023	RENUKA HOLDINGS PLC	RHL.X0000	67	3	11.4	11	11.4	11	11.4	0	0
9/26/2023	RENUKA HOLDINGS PLC	RHL.N0000	17881	25	15.1	15	15.1	14.6	15	-0.1	-0.66
9/26/2023	RENUKA HOTELS PLC	RCH.N0000	7118	52	88.8	87.9	88	75.1	83	-5.8	-6.53
9/26/2023	RESUS ENERGY PLC	HPWR.N0000	703	12	15.8	16.5	16.5	15.8	15.8	0	0
9/26/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	430493	63	21.5	21	21.8	20.7	21	-0.5	-2.33
9/26/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1270	33	555.75	546	546	526	526.5	-29.25	-5.26
9/26/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	268182	84	30.6	30.3	31	30.3	30.5	-0.1	-0.33
9/26/2023	SAMPATH BANK PLC	SAMP.N0000	224101	165	67.6	67.5	68.4	67.5	68.3	0.7	1.04
9/26/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	3	2	161	168.75	168.75	168.5	161	0	0
9/26/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2924	10	35.2	35.2	36	35	35.5	0.3	0.85
9/26/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	18001	21	12.2	12.6	12.9	12.6	12.8	0.6	4.92
9/26/2023	SERENDIB HOTELS PLC	SHOT.N0000	44051	32	14	14	14.1	13.9	14	0	0
9/26/2023	SERENDIB HOTELS PLC	SHOT.X0000	3280	6	10.4	10.1	10.4	10.1	10.4	0	0
9/26/2023	SEYLAN BANK PLC	SEYB.N0000	24686	42	49.4	48.1	50.7	48	50.2	0.8	1.62
9/26/2023	SEYLAN BANK PLC	SEYB.X0000	20357	31	39.6	39.5	40	39.5	40	0.4	1.01
9/26/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	3001	4	13.1	13.4	13.4	13.3	13.4	0.3	2.29
9/26/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	26570	18	10	10	10.3	10	10.2	0.2	2
9/26/2023	SIERRA CABLES PLC	SIRA.N0000	53445	18	12.1	11.8	12	11.8	12	-0.1	-0.83
9/26/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	350	4	55.2	55.6	59.5	55.6	59.5	4.3	7.79
9/26/2023	SINGER (SRI LANKA) PLC	SINS.N0000	20300	5	16.7	16.6	16.9	16.6	16.9	0.2	1.2
9/26/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	12181	34	12.8	12.9	13.2	12.6	12.9	0.1	0.78
9/26/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	507	2	37.7	38.3	38.3	35	35	-2.7	-7.16
9/26/2023	SINGHE HOSPITALS PLC	SINH.N0000	42	5	2.3	2.3	2.4	2.3	2.3	0	0
9/26/2023	SMB FINANCE PLC	SEMB.X0000	22350	13	0.3	0.2	0.3	0.2	0.3	0	0
9/26/2023	SMB FINANCE PLC	SEMB.N0000	181684	19	0.7	0.8	0.8	0.6	0.7	0	0
9/26/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	562770	89	11.4	11.4	11.7	11.4	11.5	0.1	0.88
9/26/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1186	10	7.1	7.5	7.5	7.1	7.2	0.1	1.41
9/26/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	58682	56	75	76	76	74.4	74.5	-0.5	-0.67
9/26/2023	SRI LANKA TELECOM PLC	SLTL.N0000	12703	55	83	83	83.5	81.7	82.9	-0.1	-0.12
9/26/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	19563	18	52.2	52	52.8	52	52.4	0.2	0.38
9/26/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	22968	24	18	18.2	18.3	18	18.1	0.1	0.56
9/26/2023	TAL LANKA HOTELS PLC	TAJ.N0000	160	6	21.3	23.1	23.1	21.6	22.2	0.9	4.23
9/26/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	5945	13	116.25	118.5	118.5	116	118.25	2	1.72
9/26/2023	TEEJAY LANKA PLC	TJL.N0000	64385	27	35.8	35.8	35.8	35.6	35.6	-0.2	-0.56
9/26/2023	TESS AGRO PLC	TESS.X0000	1201	3	0.8	0.9	0.9	0.9	0.9	0.1	12.5
9/26/2023	TESS AGRO PLC	TESS.N0000	2685000	36	1	1	1	1	1	0	0
9/26/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	60	3	34	35	35	35	34	0	0
9/26/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	300	4	32.4	32	32	31.5	31.5	-0.9	-2.78
9/26/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	14690	13	20	20.2	20.2	20	20	0	0
9/26/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	399	8	9.3	9.2	9.2	9.1	9.2	-0.1	-1.08
9/26/2023	THE KINGSBURY PLC	SERV.N0000	38097	27	11.9	12	12.1	11.9	12	0.1	0.84
9/26/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2683	16	104	105	105.75	103.5	105.75	1.75	1.68
9/26/2023	THREE ACRE FARMS PLC	TAFL.N0000	1121	3	218.25	218.25	220	218.25	219	0.75	0.34
9/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	42873	40	48	48	48.6	47.7	47.7	-0.3	-0.63
9/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	130844	51	54.5	55.5	55.6	54.5	55.3	0.8	1.47
9/26/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	85	4	48	48.9	48.9	48.9	48	0	0
9/26/2023	UB FINANCE PLC	UBF.N0000	247667	22	1	1.1	1.1	1	1	0	0
9/26/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	375	4	80.3	81	81	80.2	80.2	-0.1	-0.12
9/26/2023	UNION ASSURANCE PLC	UAL.N0000	84973	37	39.8	39.9	41	39.9	40.7	0.9	2.26
9/26/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	45771	47	11	11	11	10.8	10.9	-0.1	-0.91
9/26/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	51	4	667.25	699.75	699.75	699.75	667.25	0	0
9/26/2023	UNITED MOTORS LANKA PLC	UML.N0000	200	1	73.6	73	73	73	73	-0.6	-0.82
9/26/2023	VALLIBEL FINANCE PLC	VFIN.N0000	3565	16	36.5	36.7	37.5	36.4	36.9	0.4	1.1
9/26/2023	VALLIBEL ONE PLC	VONE.N0000	130300	116	43.7	43.6	45	43.3	43.8	0.1	0.23
9/26/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	19516	23	6.9	7	7	6.8	6.8	-0.1	-1.45
9/26/2023	VIDULLANKA PLC	VLL.X0000	43252	31	4.5	4.4	4.6	4.3	4.4	-0.1	-2.22
9/26/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	56906	18	2.9	3	3	2.9	3	0.1	3.45
9/26/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	20993	46	75	74.4	75.5	74.2	75	0	0
9/26/2023	WINDFORCE PLC	WIND.N0000	320816	46	18.5	18.8	18.8	18.4	18.5	0	0
9/26/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	153	152	152	152	153	0	0

admin

administrator

Leave a Reply Cancel reply

TOP