MARKET STATISTICS AS OF SEP 26, 2022, 12:25:00 AM
| Company Name | Symbol | Date | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 9/26/2022 | 730 | 22 | 179.5 | 169 | 180 | 163 | 171.25 | -8.25 | -4.6 |
| ABANS FINANCE PLC | AFSL.N0000 | 9/26/2022 | 10697 | 23 | 24.3 | 26 | 26 | 24 | 24.1 | -0.2 | -0.82 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/26/2022 | 511184 | 231 | 11.8 | 11.9 | 11.9 | 11.4 | 11.6 | -0.2 | -1.69 |
| ACL CABLES PLC | ACL.N0000 | 9/26/2022 | 1539682 | 1001 | 109 | 109 | 109 | 105 | 107.25 | -1.75 | -1.61 |
| ACL PLASTICS PLC | APLA.N0000 | 9/26/2022 | 3027 | 48 | 508.5 | 511 | 519 | 491 | 500 | -8.5 | -1.67 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/26/2022 | 364567 | 65 | 6.9 | 7.1 | 7.1 | 6.5 | 6.5 | -0.4 | -5.8 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/26/2022 | 69766 | 103 | 41 | 41 | 41 | 40.3 | 40.5 | -0.5 | -1.22 |
| AGSTAR PLC | AGST.N0000 | 9/26/2022 | 184438 | 146 | 17.3 | 17.4 | 17.5 | 15.4 | 16.8 | -0.5 | -2.89 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/26/2022 | 7610 | 12 | 60.6 | 60.6 | 62.9 | 60.6 | 61.1 | 0.5 | 0.83 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/26/2022 | 599628 | 56 | 133 | 132 | 133 | 130 | 131.25 | -1.75 | -1.32 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/26/2022 | 9672 | 90 | 75 | 75 | 75 | 73 | 73.2 | -1.8 | -2.4 |
| ALUMEX PLC | ALUM.N0000 | 9/26/2022 | 947756 | 241 | 10 | 10.4 | 10.5 | 9.9 | 10 | 0 | 0 |
| AMANA BANK PLC | ABL.N0000 | 9/26/2022 | 1291606 | 84 | 3.6 | 3.7 | 3.7 | 3.4 | 3.5 | -0.1 | -2.78 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/26/2022 | 122 | 10 | 32.3 | 26.6 | 30.9 | 26.6 | 27.1 | -5.2 | -16.1 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/26/2022 | 5030 | 7 | 10.8 | 10.6 | 11.5 | 10.6 | 11.5 | 0.7 | 6.48 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/26/2022 | 1391336 | 460 | 12.8 | 13 | 13.9 | 12.4 | 12.9 | 0.1 | 0.78 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/26/2022 | 54928 | 73 | 41.1 | 39.6 | 44.5 | 39.6 | 42.4 | 1.3 | 3.16 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/26/2022 | 518 | 6 | 20 | 20.1 | 21.1 | 20.1 | 20.9 | 0.9 | 4.5 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/26/2022 | 250671 | 72 | 6.9 | 6.9 | 8 | 6.5 | 7.7 | 0.8 | 11.59 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/26/2022 | 6739 | 14 | 5.5 | 5.8 | 5.9 | 5.6 | 5.7 | 0.2 | 3.64 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/26/2022 | 2610289 | 458 | 5.9 | 6 | 6.1 | 5.4 | 5.7 | -0.2 | -3.39 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/26/2022 | 6153 | 26 | 44.9 | 45.1 | 45.1 | 44.1 | 44.1 | -0.8 | -1.78 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/26/2022 | 47003 | 73 | 27.8 | 28 | 29.2 | 27.4 | 28 | 0.2 | 0.72 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/26/2022 | 11205 | 14 | 14.6 | 14.7 | 15 | 14.5 | 14.6 | 0 | 0 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/26/2022 | 46319 | 36 | 10 | 10 | 10 | 9.5 | 9.6 | -0.4 | -4 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/26/2022 | 812595 | 114 | 25.9 | 25.9 | 26.7 | 24.9 | 25.6 | -0.3 | -1.16 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/26/2022 | 26542 | 67 | 223 | 230 | 230 | 218 | 220 | -3 | -1.35 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/26/2022 | 128028 | 86 | 117.75 | 116 | 119.25 | 113.5 | 116.25 | -1.5 | -1.27 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/26/2022 | 196 | 6 | 12.6 | 12.6 | 12.6 | 12 | 12.1 | -0.5 | -3.97 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/26/2022 | 1284510 | 65 | 1.4 | 1.4 | 1.5 | 1.3 | 1.4 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/26/2022 | 10059 | 38 | 71.6 | 73 | 73.9 | 70.4 | 71.3 | -0.3 | -0.42 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/26/2022 | 34749 | 24 | 69.3 | 69.7 | 69.7 | 69 | 69 | -0.3 | -0.43 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/26/2022 | 25304 | 115 | 161 | 167 | 167 | 158 | 160.25 | -0.75 | -0.47 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/26/2022 | 7782 | 10 | 16.1 | 16.1 | 16.2 | 15.5 | 15.9 | -0.2 | -1.24 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/26/2022 | 6881561 | 619 | 7.7 | 7.9 | 7.9 | 7.7 | 7.8 | 0.1 | 1.3 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/26/2022 | 534 | 4 | 311 | 307 | 314.75 | 307 | 314.5 | 3.5 | 1.13 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/26/2022 | 106168 | 104 | 85.5 | 85.1 | 85.1 | 83 | 84.2 | -1.3 | -1.52 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/26/2022 | 389758 | 188 | 63.4 | 65 | 65 | 61 | 61.9 | -1.5 | -2.37 |
| C M HOLDINGS PLC | COLO.N0000 | 9/26/2022 | 6590 | 50 | 79.9 | 80 | 88 | 78 | 81.7 | 1.8 | 2.25 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/26/2022 | 304238 | 1 | 177.5 | 177.5 | 177.5 | 177.5 | 177.5 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/26/2022 | 501 | 5 | 24.3 | 26.2 | 26.2 | 26.1 | 26.1 | 1.8 | 7.41 |
| C. W. MACKIE PLC | CWM.N0000 | 9/26/2022 | 21051 | 58 | 90.7 | 90.2 | 90.2 | 88.2 | 88.6 | -2.1 | -2.32 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/26/2022 | 568630 | 124 | 18.3 | 18.6 | 18.6 | 17.6 | 18 | -0.3 | -1.64 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/26/2022 | 403 | 15 | 230.25 | 230 | 230 | 225 | 229 | -1.25 | -0.54 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/26/2022 | 500 | 1 | 53.6 | 51.6 | 51.6 | 51.6 | 51.6 | -2 | -3.73 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/26/2022 | 406749 | 49 | 70.7 | 70.5 | 70.6 | 69 | 69 | -1.7 | -2.4 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/26/2022 | 18219 | 88 | 92.2 | 92.2 | 93.8 | 88.6 | 89.2 | -3 | -3.25 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 9/26/2022 | 6 | 2 | 2000 | 2095 | 2095 | 2095 | 2000 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 9/26/2022 | 29 | 3 | 960 | 960 | 960 | 960 | 960 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 9/26/2022 | 1 | 1 | 767.25 | 796 | 796 | 796 | 767.25 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/26/2022 | 82286 | 48 | 43 | 43.3 | 43.3 | 41.6 | 42.7 | -0.3 | -0.7 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/26/2022 | 6600 | 24 | 97.9 | 99.3 | 99.9 | 97 | 97.1 | -0.8 | -0.82 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/26/2022 | 138915 | 11 | 78.5 | 80.1 | 80.1 | 78.1 | 80.1 | 1.6 | 2.04 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/26/2022 | 192 | 7 | 134.75 | 133.25 | 133.5 | 130.5 | 130.75 | -4 | -2.97 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/26/2022 | 222096 | 130 | 24.2 | 24.2 | 24.7 | 23 | 23.6 | -0.6 | -2.48 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/26/2022 | 13812 | 13 | 38.9 | 40 | 41.5 | 39.2 | 39.2 | 0.3 | 0.77 |
| CEYLON PRINTERS PLC | CPRT.N0000 | 9/26/2022 | 551 | 7 | 69.9 | 77.4 | 77.4 | 76.9 | 77.4 | 7.5 | 10.73 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/26/2022 | 802129 | 227 | 5.8 | 6.1 | 6.1 | 5.5 | 5.5 | -0.3 | -5.17 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/26/2022 | 679 | 17 | 694.5 | 699.5 | 699.5 | 670 | 694.5 | 0 | 0 |
| CHEMANEX PLC | CHMX.N0000 | 9/26/2022 | 400 | 2 | 89.6 | 90 | 90 | 90 | 90 | 0.4 | 0.45 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/26/2022 | 38008 | 92 | 103 | 103 | 103 | 102 | 102.5 | -0.5 | -0.49 |
| CHRISSWORLD PLC | CWL.N0000 | 9/26/2022 | 10996 | 10 | 14.8 | 14.8 | 14.9 | 14.8 | 14.8 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/26/2022 | 1509 | 20 | 65.8 | 66.6 | 66.6 | 65.2 | 65.9 | 0.1 | 0.15 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9/26/2022 | 4 | 2 | 195 | 181.75 | 195 | 181.75 | 195 | 0 | 0 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/26/2022 | 87617 | 26 | 6.9 | 7 | 7.1 | 6.9 | 7 | 0.1 | 1.45 |
| Co-operative Insurance Company PLC | COOP.N0000 | 9/26/2022 | 632511 | 128 | 4.1 | 4.1 | 4.2 | 4 | 4 | -0.1 | -2.44 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 9/26/2022 | 100 | 1 | 850 | 870 | 870 | 870 | 870 | 20 | 2.35 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/26/2022 | 6545 | 14 | 67.8 | 69 | 70 | 66 | 69.2 | 1.4 | 2.06 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/26/2022 | 460 | 9 | 69 | 70 | 70 | 67 | 67.5 | -1.5 | -2.17 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/26/2022 | 2910 | 7 | 115 | 118 | 120 | 118 | 119.5 | 4.5 | 3.91 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/26/2022 | 4671 | 24 | 20.6 | 20.9 | 21.3 | 20.6 | 21.1 | 0.5 | 2.43 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/26/2022 | 77167 | 138 | 54 | 54.6 | 54.6 | 52 | 52.2 | -1.8 | -3.33 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/26/2022 | 8846 | 40 | 42.2 | 42 | 42.5 | 41.8 | 41.9 | -0.3 | -0.71 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/26/2022 | 9327 | 32 | 30.9 | 30.6 | 30.6 | 30 | 30 | -0.9 | -2.91 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/26/2022 | 100 | 2 | 102 | 105.75 | 106 | 105.75 | 106 | 4 | 3.92 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/26/2022 | 1760126 | 525 | 25.1 | 25.5 | 27.3 | 24.9 | 26.1 | 1 | 3.98 |
| DFCC BANK PLC | DFCC.N0000 | 9/26/2022 | 5280 | 24 | 37.1 | 37.1 | 37.1 | 35.4 | 36.9 | -0.2 | -0.54 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/26/2022 | 8121180 | 112 | 8.8 | 8.9 | 9 | 8.8 | 8.9 | 0.1 | 1.14 |
| DIALOG FINANCE PLC | CALF.N0000 | 9/26/2022 | 13 | 4 | 65.1 | 65 | 70 | 65 | 65.1 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/26/2022 | 1888 | 76 | 593.5 | 600 | 600 | 569 | 574.5 | -19 | -3.2 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/26/2022 | 1378 | 39 | 1575.25 | 1619 | 1749 | 1619 | 1671.75 | 96.5 | 6.13 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/26/2022 | 757192 | 479 | 42.5 | 42.1 | 42.1 | 40.5 | 41 | -1.5 | -3.53 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/26/2022 | 57747 | 31 | 16.3 | 16 | 16.1 | 15.8 | 16 | -0.3 | -1.84 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/26/2022 | 7111 | 18 | 32.4 | 32 | 32.3 | 31 | 31 | -1.4 | -4.32 |
| E - CHANNELLING PLC | ECL.N0000 | 9/26/2022 | 48901 | 20 | 9.8 | 10 | 10.5 | 10 | 10.1 | 0.3 | 3.06 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/26/2022 | 32131 | 32 | 25.2 | 25.2 | 25.5 | 24.6 | 25.2 | 0 | 0 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/26/2022 | 300496 | 96 | 5 | 5 | 5.1 | 4.8 | 4.9 | -0.1 | -2 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/26/2022 | 15202 | 10 | 7.8 | 7.7 | 7.7 | 7.6 | 7.7 | -0.1 | -1.28 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/26/2022 | 162949 | 68 | 13.1 | 13.1 | 13.4 | 12.8 | 12.9 | -0.2 | -1.53 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/26/2022 | 426816 | 227 | 21.1 | 21.7 | 21.8 | 20 | 20.7 | -0.4 | -1.9 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/26/2022 | 87628 | 62 | 100 | 102.25 | 103.5 | 99.7 | 100 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/26/2022 | 2693529 | 317 | 16.3 | 16.4 | 17.3 | 15.2 | 16.8 | 0.5 | 3.07 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/26/2022 | 9048842 | 874 | 221 | 221 | 225 | 220.25 | 223.75 | 2.75 | 1.24 |
| EXTERMINATORS PLC | EXT.N0000 | 9/26/2022 | 56508 | 18 | 8 | 8 | 8.4 | 8 | 8 | 0 | 0 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/26/2022 | 2990098 | 698 | 16 | 17 | 17.3 | 15.8 | 16.4 | 0.4 | 2.5 |
| First Capital Treasuries PLC | FCT.N0000 | 9/26/2022 | 1144114 | 352 | 21 | 21.8 | 21.8 | 20 | 20.2 | -0.8 | -3.81 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/26/2022 | 500469 | 116 | 15.9 | 15.9 | 16.9 | 15.6 | 16.7 | 0.8 | 5.03 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/26/2022 | 18982 | 49 | 25.1 | 25.4 | 25.4 | 22 | 22.6 | -2.5 | -9.96 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/26/2022 | 41 | 3 | 55 | 52.2 | 52.2 | 51.9 | 55 | 0 | 0 |
| GOOD HOPE PLC | GOOD.N0000 | 9/26/2022 | 100 | 17 | 1560 | 1278 | 1278 | 1201 | 1246.25 | -313.75 | -20.11 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/26/2022 | 11847 | 19 | 61.9 | 61.9 | 62 | 60.5 | 61.6 | -0.3 | -0.48 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 9/26/2022 | 5 | 1 | 4300 | 4500 | 4500 | 4500 | 4300 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/26/2022 | 175022 | 26 | 78.1 | 77.5 | 77.5 | 77 | 77 | -1.1 | -1.41 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/26/2022 | 4342 | 54 | 84.2 | 85 | 85 | 81.1 | 82.1 | -2.1 | -2.49 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/26/2022 | 41263 | 71 | 38.4 | 38.5 | 38.5 | 35.3 | 37.2 | -1.2 | -3.13 |
| HAYCARB PLC | HAYC.N0000 | 9/26/2022 | 67124 | 85 | 74.5 | 75 | 75 | 73.8 | 74.1 | -0.4 | -0.54 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/26/2022 | 219858 | 137 | 34.7 | 35 | 35 | 34 | 34.5 | -0.2 | -0.58 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/26/2022 | 2423 | 22 | 77.1 | 76.6 | 79 | 75.3 | 77 | -0.1 | -0.13 |
| HAYLEYS PLC | HAYL.N0000 | 9/26/2022 | 432326 | 446 | 99 | 99.3 | 99.5 | 97.7 | 98 | -1 | -1.01 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/26/2022 | 1892835 | 145 | 12.2 | 12.1 | 12.6 | 12.1 | 12.5 | 0.3 | 2.46 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/26/2022 | 130114 | 110 | 66.8 | 67 | 67 | 64 | 64.1 | -2.7 | -4.04 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/26/2022 | 40027 | 17 | 5.6 | 5.7 | 5.9 | 5.5 | 5.6 | 0 | 0 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/26/2022 | 540 | 7 | 40.5 | 40 | 40.7 | 40 | 40.1 | -0.4 | -0.99 |
| HNB FINANCE PLC | HNBF.X0000 | 9/26/2022 | 6465 | 11 | 5.8 | 5.8 | 5.9 | 5.7 | 5.8 | 0 | 0 |
| HNB FINANCE PLC | HNBF.N0000 | 9/26/2022 | 245035 | 90 | 5.6 | 5.6 | 5.7 | 5.4 | 5.5 | -0.1 | -1.79 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/26/2022 | 182281 | 107 | 72 | 71.8 | 72.6 | 69.1 | 70.2 | -1.8 | -2.5 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/26/2022 | 19045 | 40 | 43 | 42.9 | 43 | 41 | 41.3 | -1.7 | -3.95 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/26/2022 | 1138 | 6 | 29 | 30.4 | 30.4 | 29 | 29 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/26/2022 | 48930 | 56 | 21.7 | 21.7 | 21.9 | 21.7 | 21.8 | 0.1 | 0.46 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/26/2022 | 261932 | 162 | 32.9 | 33.8 | 35.9 | 32.6 | 34.8 | 1.9 | 5.78 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/26/2022 | 100 | 1 | 700.25 | 700 | 700 | 700 | 700 | -0.25 | -0.04 |
| HVA FOODS PLC | HVA.N0000 | 9/26/2022 | 9208 | 23 | 5.9 | 6.1 | 6.3 | 5.8 | 5.8 | -0.1 | -1.69 |
| INDO-MALAY PLC | INDO.N0000 | 9/26/2022 | 25 | 3 | 1326.5 | 1090.5 | 1090.5 | 1030.5 | 1326.5 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/26/2022 | 349444 | 35 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/26/2022 | 39260 | 12 | 22.1 | 22.2 | 22.7 | 22 | 22 | -0.1 | -0.45 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/26/2022 | 154389 | 125 | 15.7 | 15.3 | 15.5 | 14.9 | 15.1 | -0.6 | -3.82 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/26/2022 | 22464 | 39 | 13.8 | 13.7 | 13.7 | 13.1 | 13.3 | -0.5 | -3.62 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/26/2022 | 1201154 | 218 | 142.75 | 142 | 143 | 139.75 | 139.75 | -3 | -2.1 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/26/2022 | 78852 | 62 | 18.4 | 18.6 | 19.5 | 18.2 | 18.3 | -0.1 | -0.54 |
| JOHN KEELLS PLC | JKL.N0000 | 9/26/2022 | 120 | 3 | 75.1 | 75 | 75 | 72.9 | 72.9 | -2.2 | -2.93 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/26/2022 | 738963 | 538 | 37.3 | 38 | 40.7 | 37.8 | 38.3 | 1 | 2.68 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/26/2022 | 32486 | 26 | 10.5 | 10.2 | 10.4 | 10 | 10.2 | -0.3 | -2.86 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/26/2022 | 2 | 1 | 181 | 180.5 | 180.5 | 180.5 | 181 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/26/2022 | 21630 | 62 | 214 | 206.25 | 214.75 | 205 | 210 | -4 | -1.87 |
| KELANI CABLES PLC | KCAB.N0000 | 9/26/2022 | 13588 | 153 | 416.25 | 429.75 | 429.75 | 413 | 414.5 | -1.75 | -0.42 |
| KELANI TYRES PLC | TYRE.N0000 | 9/26/2022 | 7356 | 27 | 70 | 71 | 71 | 69.1 | 69.8 | -0.2 | -0.29 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/26/2022 | 59414 | 134 | 112.75 | 115.75 | 117 | 111.5 | 112.25 | -0.5 | -0.44 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/26/2022 | 672575 | 213 | 11.5 | 11.8 | 11.8 | 11.2 | 11.2 | -0.3 | -2.61 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9/26/2022 | 27 | 2 | 401.25 | 414.25 | 414.25 | 385.5 | 401.25 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/26/2022 | 41192 | 112 | 462.75 | 455.25 | 475 | 455.25 | 470.5 | 7.75 | 1.67 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/26/2022 | 59152 | 328 | 518.75 | 520 | 525 | 505 | 508.5 | -10.25 | -1.98 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/26/2022 | 3202 | 12 | 8 | 7.9 | 8.1 | 7.9 | 8 | 0 | 0 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 9/26/2022 | 128 | 8 | 235.25 | 249.25 | 249.25 | 225 | 225.25 | -10 | -4.25 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/26/2022 | 196003 | 143 | 23.9 | 24.5 | 24.5 | 22.9 | 23.2 | -0.7 | -2.93 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 9/26/2022 | 1 | 1 | 700 | 720 | 720 | 720 | 700 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 9/26/2022 | 218 | 7 | 120.25 | 115.25 | 125 | 115.25 | 116 | -4.25 | -3.53 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/26/2022 | 3158019 | 213 | 2.7 | 2.9 | 2.9 | 2.6 | 2.7 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 9/26/2022 | 1622905 | 1103 | 288.25 | 288.25 | 292 | 282 | 284.5 | -3.75 | -1.3 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/26/2022 | 12483 | 57 | 166 | 166 | 169 | 166 | 166.75 | 0.75 | 0.45 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/26/2022 | 26371 | 31 | 13.4 | 13.6 | 13.8 | 13.5 | 13.5 | 0.1 | 0.75 |
| LANKA TILES PLC | TILE.N0000 | 9/26/2022 | 634151 | 209 | 62 | 63 | 63.2 | 61 | 62.5 | 0.5 | 0.81 |
| LANKA VENTURES PLC | LVEN.N0000 | 9/26/2022 | 10 | 1 | 40.9 | 40.5 | 40.5 | 40.5 | 40.9 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/26/2022 | 321001 | 170 | 71.3 | 72 | 73 | 70.1 | 71.3 | 0 | 0 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/26/2022 | 22678 | 63 | 113.5 | 110.25 | 110.25 | 105.25 | 106 | -7.5 | -6.61 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/26/2022 | 1153640 | 309 | 37.5 | 37.2 | 37.5 | 36.3 | 36.8 | -0.7 | -1.87 |
| LAUGFS GAS PLC | LGL.X0000 | 9/26/2022 | 1900 | 9 | 11.3 | 11.4 | 11.4 | 11.3 | 11.3 | 0 | 0 |
| LAUGFS GAS PLC | LGL.N0000 | 9/26/2022 | 2793 | 17 | 18.5 | 18 | 18 | 17.9 | 18 | -0.5 | -2.7 |
| LAUGFS POWER PLC | LPL.N0000 | 9/26/2022 | 9124 | 9 | 9.8 | 9.8 | 10 | 9.7 | 10 | 0.2 | 2.04 |
| LAUGFS POWER PLC | LPL.X0000 | 9/26/2022 | 903 | 3 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 | 0 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/26/2022 | 50500 | 4 | 17.5 | 17.3 | 17.3 | 17.2 | 17.2 | -0.3 | -1.71 |
| LB FINANCE PLC | LFIN.N0000 | 9/26/2022 | 27265 | 63 | 47 | 47 | 48 | 45 | 46.3 | -0.7 | -1.49 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/26/2022 | 1824723 | 354 | 8.8 | 8.8 | 8.9 | 8.5 | 8.7 | -0.1 | -1.14 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/26/2022 | 283350 | 71 | 8.8 | 8.6 | 9.1 | 8.6 | 8.7 | -0.1 | -1.14 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/26/2022 | 6151 | 7 | 8.6 | 8.6 | 8.9 | 8.6 | 8.8 | 0.2 | 2.33 |
| LUMINEX PLC | LUMX.N0000 | 9/26/2022 | 2628 | 3 | 7.9 | 8 | 8 | 8 | 8 | 0.1 | 1.27 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/26/2022 | 16892 | 8 | 2.6 | 2.5 | 2.6 | 2.5 | 2.6 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/26/2022 | 38664 | 50 | 16.7 | 16.9 | 17 | 16.1 | 16.7 | 0 | 0 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/26/2022 | 3982 | 4 | 44 | 43.5 | 43.5 | 42.1 | 42.1 | -1.9 | -4.32 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/26/2022 | 3096 | 8 | 15.1 | 15.2 | 15.2 | 15.2 | 15.2 | 0.1 | 0.66 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/26/2022 | 35 | 2 | 74 | 74 | 74 | 70.1 | 74 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/26/2022 | 5 | 1 | 45.5 | 45.2 | 45.2 | 45.2 | 45.5 | 0 | 0 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/26/2022 | 363191 | 25 | 2.9 | 2.9 | 3 | 2.8 | 2.9 | 0 | 0 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/26/2022 | 228607 | 121 | 72.3 | 73.5 | 75 | 69.5 | 70.1 | -2.2 | -3.04 |
| MELSTACORP PLC | MELS.N0000 | 9/26/2022 | 128403 | 133 | 54 | 54 | 54 | 52.8 | 53.3 | -0.7 | -1.3 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/26/2022 | 246 | 7 | 305.5 | 300.25 | 304 | 300 | 300.25 | -5.25 | -1.72 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/26/2022 | 45077 | 26 | 4.5 | 4.5 | 4.6 | 4.4 | 4.6 | 0.1 | 2.22 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/26/2022 | 30295 | 27 | 3.5 | 3.6 | 3.7 | 3.6 | 3.6 | 0.1 | 2.86 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/26/2022 | 108745 | 12 | 1.4 | 1.4 | 1.5 | 1.4 | 1.4 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 9/26/2022 | 131350 | 122 | 12 | 12 | 15 | 12 | 14 | 2 | 16.67 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 9/26/2022 | 7450 | 8 | 12 | 12.1 | 12.1 | 11.9 | 12 | 0 | 0 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/26/2022 | 6443 | 59 | 436 | 449.75 | 450 | 420 | 428 | -8 | -1.83 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/26/2022 | 406742 | 37 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/26/2022 | 4824 | 34 | 44 | 44.8 | 44.8 | 43.2 | 43.4 | -0.6 | -1.36 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/26/2022 | 77156 | 44 | 46.5 | 47 | 47.2 | 46.1 | 47 | 0.5 | 1.08 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/26/2022 | 17368 | 20 | 5.9 | 5.9 | 6 | 5.8 | 5.8 | -0.1 | -1.69 |
| NESTLE LANKA PLC | NEST.N0000 | 9/26/2022 | 16 | 3 | 921 | 930 | 930 | 930 | 921 | 0 | 0 |
| ODEL PLC | ODEL.N0000 | 9/26/2022 | 100 | 2 | 18.5 | 18.4 | 18.4 | 18.4 | 18.4 | -0.1 | -0.54 |
| OFFICE EQUIPMENT PLC | OFEQ.N0000 | 9/26/2022 | 103 | 6 | 86 | 93 | 103 | 93 | 93.1 | 7.1 | 8.26 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9/26/2022 | 100 | 2 | 30 | 30.1 | 30.1 | 30.1 | 30.1 | 0.1 | 0.33 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/26/2022 | 200 | 3 | 8.1 | 8.1 | 8.5 | 8.1 | 8.5 | 0.4 | 4.94 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/26/2022 | 378158 | 113 | 15.6 | 15.6 | 15.9 | 14 | 15 | -0.6 | -3.85 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/26/2022 | 3092 | 21 | 72.1 | 73.5 | 77.9 | 72 | 74.2 | 2.1 | 2.91 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/26/2022 | 20767 | 25 | 12 | 12 | 12 | 11.6 | 11.7 | -0.3 | -2.5 |
| PANASIAN POWER PLC | PAP.N0000 | 9/26/2022 | 432488 | 99 | 4 | 4 | 4.1 | 3.9 | 4.1 | 0.1 | 2.5 |
| PARAGON CEYLON PLC | PARA.N0000 | 9/26/2022 | 2002 | 12 | 56.7 | 52.5 | 54.7 | 45 | 49.4 | -7.3 | -12.87 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/26/2022 | 700 | 9 | 32 | 30.6 | 32.5 | 30.6 | 31.1 | -0.9 | -2.81 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/26/2022 | 19192 | 51 | 22.9 | 22.2 | 22.7 | 21.6 | 21.7 | -1.2 | -5.24 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/26/2022 | 621860 | 119 | 6.6 | 6.7 | 6.8 | 6.4 | 6.6 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/26/2022 | 78183 | 44 | 14.5 | 14.5 | 15 | 14.3 | 14.5 | 0 | 0 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/26/2022 | 409079 | 190 | 7.7 | 7.6 | 7.7 | 7.5 | 7.5 | -0.2 | -2.6 |
| PRINTCARE PLC | CARE.N0000 | 9/26/2022 | 242522 | 327 | 90 | 94 | 94 | 87 | 88.6 | -1.4 | -1.56 |
| R I L PROPERTY PLC | RIL.N0000 | 9/26/2022 | 247902 | 82 | 7.5 | 7.5 | 7.5 | 7.1 | 7.2 | -0.3 | -4 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/26/2022 | 375 | 10 | 32 | 34.3 | 34.3 | 31 | 31.7 | -0.3 | -0.94 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/26/2022 | 300551 | 163 | 7.3 | 7.3 | 7.6 | 7 | 7.1 | -0.2 | -2.74 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/26/2022 | 1648 | 12 | 26.9 | 28 | 28 | 25 | 25.1 | -1.8 | -6.69 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/26/2022 | 5612 | 9 | 51.5 | 51.6 | 51.6 | 50 | 50.4 | -1.1 | -2.14 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/26/2022 | 20547425 | 1735 | 7.1 | 7.3 | 8.2 | 7.3 | 7.8 | 0.7 | 9.86 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/26/2022 | 1412 | 11 | 416.25 | 422 | 422 | 408 | 409.5 | -6.75 | -1.62 |
| RENUKA FOODS PLC | COCO.X0000 | 9/26/2022 | 87946 | 70 | 16.6 | 16 | 18.2 | 15.7 | 17.5 | 0.9 | 5.42 |
| RENUKA FOODS PLC | COCO.N0000 | 9/26/2022 | 908127 | 233 | 24.4 | 24.4 | 26.7 | 24.4 | 26.1 | 1.7 | 6.97 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/26/2022 | 369554 | 149 | 16.5 | 16.5 | 18 | 16 | 17 | 0.5 | 3.03 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/26/2022 | 283862 | 59 | 13 | 13 | 14.3 | 12.2 | 13.8 | 0.8 | 6.15 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/26/2022 | 2365 | 13 | 74.3 | 77 | 77 | 75 | 75.1 | 0.8 | 1.08 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/26/2022 | 34375 | 66 | 15.1 | 15.5 | 15.8 | 15 | 15.4 | 0.3 | 1.99 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/26/2022 | 3678535 | 435 | 33.2 | 33.2 | 33.5 | 31.5 | 31.7 | -1.5 | -4.52 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/26/2022 | 616 | 29 | 761.25 | 780 | 780 | 765.25 | 768.5 | 7.25 | 0.95 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/26/2022 | 952501 | 398 | 42.5 | 42.5 | 42.5 | 40.6 | 41 | -1.5 | -3.53 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/26/2022 | 262 | 6 | 26.2 | 27.5 | 27.5 | 26.3 | 26.9 | 0.7 | 2.67 |
| S M B LEASING PLC | SEMB.N0000 | 9/26/2022 | 1480753 | 54 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 9/26/2022 | 13035961 | 139 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/26/2022 | 451428 | 306 | 41.1 | 41 | 41.2 | 39.5 | 40.8 | -0.3 | -0.73 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/26/2022 | 626 | 8 | 29.4 | 28.6 | 29.3 | 28.6 | 29.3 | -0.1 | -0.34 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/26/2022 | 51266 | 22 | 12.3 | 12.4 | 12.7 | 12.2 | 12.4 | 0.1 | 0.81 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 9/26/2022 | 147 | 11 | 182 | 181.5 | 181.5 | 178.5 | 180.25 | -1.75 | -0.96 |
| SELINSING PLC | SELI.N0000 | 9/26/2022 | 15 | 1 | 557.5 | 630 | 630 | 630 | 557.5 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/26/2022 | 646 | 5 | 5.8 | 5.9 | 5.9 | 5.9 | 5.9 | 0.1 | 1.72 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/26/2022 | 1140 | 12 | 19.3 | 19.3 | 19.4 | 18.7 | 19.3 | 0 | 0 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/26/2022 | 1127 | 14 | 10.9 | 10.8 | 11.3 | 10.6 | 11.2 | 0.3 | 2.75 |
| SERENDIB LAND PLC | SLND.N0000 | 9/26/2022 | 4 | 1 | 1286.5 | 1298 | 1298 | 1298 | 1286.5 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/26/2022 | 115099 | 60 | 20.5 | 20.7 | 20.7 | 18.5 | 19.1 | -1.4 | -6.83 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/26/2022 | 4146 | 8 | 31.8 | 31.8 | 31.8 | 31.1 | 31.7 | -0.1 | -0.31 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/26/2022 | 5895 | 14 | 13.8 | 14 | 14 | 13.7 | 14 | 0.2 | 1.45 |
| SHALIMAR (MALAY) PLC. | SHAL.N0000 | 9/26/2022 | 20 | 2 | 1091.5 | 1100 | 1100 | 1050.5 | 1091.5 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/26/2022 | 1371725 | 233 | 8.8 | 8.8 | 9.6 | 8.8 | 9.1 | 0.3 | 3.41 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/26/2022 | 279303 | 115 | 14 | 13.7 | 14.1 | 13.4 | 13.7 | -0.3 | -2.14 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 9/26/2022 | 440 | 9 | 62.5 | 68.8 | 68.8 | 65 | 66.2 | 3.7 | 5.92 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/26/2022 | 68503 | 75 | 9.9 | 9.9 | 10.1 | 9.7 | 9.9 | 0 | 0 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/26/2022 | 2000 | 3 | 11.4 | 11.1 | 11.1 | 11.1 | 11.1 | -0.3 | -2.63 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/26/2022 | 7 | 2 | 36.5 | 37.4 | 37.4 | 37.4 | 36.5 | 0 | 0 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/26/2022 | 1 | 1 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0 | 0 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/26/2022 | 591593 | 185 | 7.5 | 7.5 | 7.6 | 7.3 | 7.4 | -0.1 | -1.33 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/26/2022 | 1433 | 11 | 12.1 | 11.5 | 12 | 11.5 | 11.6 | -0.5 | -4.13 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/26/2022 | 117735 | 147 | 26 | 26.7 | 26.8 | 25 | 25.6 | -0.4 | -1.54 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/26/2022 | 117163 | 309 | 72.1 | 71.1 | 72 | 69.5 | 69.8 | -2.3 | -3.19 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/26/2022 | 13833 | 47 | 45.1 | 45.5 | 45.5 | 43.5 | 44.1 | -1 | -2.22 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/26/2022 | 549358 | 226 | 46.2 | 46 | 46.5 | 44.5 | 45.3 | -0.9 | -1.95 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/26/2022 | 114850 | 75 | 22.7 | 22.7 | 22.7 | 21.8 | 21.9 | -0.8 | -3.52 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/26/2022 | 15602 | 28 | 19 | 19.7 | 19.7 | 18 | 18 | -1 | -5.26 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/26/2022 | 8891 | 24 | 105.75 | 107 | 107 | 103.75 | 105.25 | -0.5 | -0.47 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/26/2022 | 558 | 11 | 67.1 | 67.1 | 71.9 | 67.1 | 67.3 | 0.2 | 0.3 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/26/2022 | 6377 | 45 | 88.7 | 89 | 89 | 82 | 84.7 | -4 | -4.51 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/26/2022 | 339866 | 265 | 38.7 | 39.4 | 39.4 | 37.8 | 38 | -0.7 | -1.81 |
| TESS AGRO PLC | TESS.X0000 | 9/26/2022 | 242344 | 21 | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 |
| TESS AGRO PLC | TESS.N0000 | 9/26/2022 | 748447 | 119 | 1.7 | 1.8 | 1.8 | 1.7 | 1.8 | 0.1 | 5.88 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/26/2022 | 555 | 11 | 38 | 39.5 | 39.5 | 37.1 | 37.5 | -0.5 | -1.32 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/26/2022 | 483241 | 152 | 32 | 32 | 32 | 30.4 | 30.6 | -1.4 | -4.38 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/26/2022 | 6650 | 16 | 17 | 17.1 | 17.3 | 17.1 | 17.1 | 0.1 | 0.59 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/26/2022 | 18221 | 14 | 8 | 8.6 | 8.6 | 8.5 | 8.5 | 0.5 | 6.25 |
| THE KINGSBURY PLC | SERV.N0000 | 9/26/2022 | 26547 | 21 | 9.7 | 9.7 | 9.7 | 9.5 | 9.6 | -0.1 | -1.03 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/26/2022 | 79309 | 67 | 71.7 | 71.1 | 76 | 70.3 | 75.9 | 4.2 | 5.86 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/26/2022 | 7 | 3 | 1339.75 | 1340 | 1363.5 | 1340 | 1339.75 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/26/2022 | 41008 | 20 | 170 | 170 | 172.25 | 169.75 | 170 | 0 | 0 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/26/2022 | 124735 | 95 | 32.5 | 32.1 | 32.9 | 31.6 | 31.8 | -0.7 | -2.15 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/26/2022 | 230859 | 164 | 41.6 | 42 | 42 | 39.6 | 40 | -1.6 | -3.85 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 9/26/2022 | 101 | 2 | 49.9 | 49.9 | 49.9 | 49.8 | 49.8 | -0.1 | -0.2 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/26/2022 | 40765 | 193 | 130.5 | 134 | 139.75 | 130 | 138.25 | 7.75 | 5.94 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/26/2022 | 159868 | 71 | 29.2 | 31 | 31 | 27 | 27 | -2.2 | -7.53 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/26/2022 | 123282 | 43 | 8.8 | 8.7 | 8.8 | 8.4 | 8.5 | -0.3 | -3.41 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 9/26/2022 | 40 | 1 | 714 | 715 | 715 | 715 | 714 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/26/2022 | 36010 | 23 | 7.8 | 8.2 | 8.3 | 7.5 | 8 | 0.2 | 2.56 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/26/2022 | 7264 | 8 | 58 | 58 | 58 | 56 | 57.6 | -0.4 | -0.69 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/26/2022 | 22808 | 57 | 27.1 | 27 | 27.1 | 26 | 26 | -1.1 | -4.06 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/26/2022 | 72930 | 187 | 48.1 | 47.9 | 48 | 46.6 | 47 | -1.1 | -2.29 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/26/2022 | 298415 | 60 | 7.1 | 7 | 7.1 | 7 | 7 | -0.1 | -1.41 |
| VIDULLANKA PLC | VLL.X0000 | 9/26/2022 | 224365 | 36 | 4.7 | 4.6 | 4.8 | 4.4 | 4.4 | -0.3 | -6.38 |
| VIDULLANKA PLC | VLL.N0000 | 9/26/2022 | 148704 | 37 | 7.2 | 7 | 7.1 | 6.9 | 6.9 | -0.3 | -4.17 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/26/2022 | 31547 | 15 | 2.9 | 2.9 | 3 | 2.9 | 2.9 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/26/2022 | 106606 | 122 | 89.7 | 89.7 | 93 | 88.3 | 89.8 | 0.1 | 0.11 |
| WINDFORCE PLC | WIND.N0000 | 9/26/2022 | 38137 | 80 | 17 | 16.9 | 16.9 | 16.3 | 16.5 | -0.5 | -2.94 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/26/2022 | 31 | 8 | 158.25 | 155.75 | 162 | 152.5 | 158.25 | 0 | 0 |
