Colombo stock exchange daily share trading statistics Summary-27th of October 2023

MARKET STATISTICS AS OF OCT 27, 2023, 2:30:18 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/27/2023	ABANS ELECTRICALS PLC	ABAN.N0000	19	3	141.25	145	149.75	145	146	4.75	3.36
10/27/2023	ACCESS ENGINEERING PLC	AEL.N0000	72974	43	18.1	17.7	18.5	17.7	18	-0.1	-0.55
10/27/2023	ACL CABLES PLC	ACL.N0000	138518	109	69.9	69.4	71	69	70	0.1	0.14
10/27/2023	ACL PLASTICS PLC	APLA.N0000	660	10	366	360.25	361.25	360.25	361	-5	-1.37
10/27/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	139	2	5.8	6.3	6.3	6.1	6.1	0.3	5.17
10/27/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	22100	25	28	27.9	29	27.9	28.5	0.5	1.79
10/27/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	157064	53	8	8.2	8.2	7.9	8	0	0
10/27/2023	AGSTAR PLC	AGST.N0000	61393	47	9	9	9.2	9	9.1	0.1	1.11
10/27/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	116620	52	66.1	66.2	69	66	67	0.9	1.36
10/27/2023	AITKEN SPENCE PLC	SPEN.N0000	14	3	129.5	128	132	128	132	2.5	1.93
10/27/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	92	13	76.6	80	80	77.1	77.1	0.5	0.65
10/27/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	5200	4	34	34.9	35	34.9	35	1	2.94
10/27/2023	ALUMEX PLC	ALUM.N0000	217551	56	8.2	8.3	8.7	8	8.5	0.3	3.66
10/27/2023	AMANA BANK PLC	ABL.N0000	65961	31	2.3	2.3	2.3	2.2	2.3	0	0
10/27/2023	AMBEON CAPITAL PLC	TAP.N0000	27523	16	7.8	7.5	7.8	7.5	7.8	0	0
10/27/2023	AMBEON HOLDINGS PLC	GREG.N0000	1252	4	35.5	35.6	35.6	35.5	35.6	0.1	0.28
10/27/2023	ASIA ASSET FINANCE PLC	AAF.N0000	35	1	13.5	13.5	13.5	13.5	13.5	0	0
10/27/2023	ASIA CAPITAL PLC	ACAP.N0000	1100	3	3.7	3.6	3.6	3.6	3.6	-0.1	-2.7
10/27/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	37200	7	4	4	4.2	4	4.2	0.2	5
10/27/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	4206	10	58.2	56.5	59.4	56.5	59.4	1.2	2.06
10/27/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1474	14	25.8	25.6	26	25.5	25.5	-0.3	-1.16
10/27/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	750	5	12.2	12.3	13	12.3	13	0.8	6.56
10/27/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	24743	13	12	11.9	12.4	11.8	12.4	0.4	3.33
10/27/2023	B P P L HOLDINGS PLC	BPPL.N0000	503160	8	19.5	19.8	20.5	19.8	20	0.5	2.56
10/27/2023	BAIRAHA FARMS PLC	BFL.N0000	3497	28	185	186	189.75	185	189.75	4.75	2.57
10/27/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1416	11	54.9	55	56.9	55	55	0.1	0.18
10/27/2023	BERUWALA RESORTS PLC	BERU.N0000	2130	4	1.4	1.3	1.4	1.3	1.4	0	0
10/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	5807	13	0.4	0.4	0.4	0.3	0.4	0	0
10/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	11101	4	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/27/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	653	7	49.1	48.6	50.9	48.6	49	-0.1	-0.2
10/27/2023	BROWN & COMPANY PLC	BRWN.N0000	1266	12	109.75	109	114	108	114	4.25	3.87
10/27/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1312	3	13	13.8	14.5	13.8	14.5	1.5	11.54
10/27/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1252946	165	5.1	5.1	5.2	5	5.2	0.1	1.96
10/27/2023	BUKIT DARAH PLC	BUKI.N0000	17	3	380	398	400	398	400	20	5.26
10/27/2023	C I C HOLDINGS PLC	CIC.X0000	83534	21	50.7	51.8	52	51.3	51.3	0.6	1.18
10/27/2023	C I C HOLDINGS PLC	CIC.N0000	2715	16	67.8	69.5	69.9	67.5	69.5	1.7	2.51
10/27/2023	C M HOLDINGS PLC	COLO.N0000	391	10	80.2	80.5	83.5	80.5	83.5	3.3	4.11
10/27/2023	C T HOLDINGS PLC	CTHR.N0000	3	2	250	268	268	268	268	18	7.2
10/27/2023	C. W. MACKIE PLC	CWM.N0000	36	6	87.2	87.1	88.7	87.1	88.7	1.5	1.72
10/27/2023	CAPITAL ALLIANCE PLC	CALT.N0000	623356	468	49.3	48.6	53.7	48.6	53.7	4.4	8.92
10/27/2023	CARGILLS (CEYLON) PLC	CARG.N0000	11	7	390	388	395	388	394.75	4.75	1.22
10/27/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	360	8	50.1	51.9	51.9	51.5	51.5	1.4	2.79
10/27/2023	CARSON CUMBERBATCH PLC	CARS.N0000	596	8	255	252.75	255	241.25	255	0	0
10/27/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	6310	18	107.25	110	112.5	108	112.5	5.25	4.9
10/27/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	2536	13	91.3	92.9	92.9	91.3	92.9	1.6	1.75
10/27/2023	CEYLINCO INSURANCE PLC	CINS.X0000	105	2	820	820	820	820	820	0	0
10/27/2023	CEYLON COLD STORES PLC	CCS.N0000	201	2	44.4	45.9	45.9	45.8	45.8	1.4	3.15
10/27/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	17592	50	150	149.5	158	149.5	157.75	7.75	5.17
10/27/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	370	5	85	88	88	88	88	3	3.53
10/27/2023	CEYLON HOSPITALS PLC	CHL.X0000	1102	10	120.75	101.25	114.75	101.25	105	-15.75	-13.04
10/27/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	29116	9	19.3	20	20.5	20	20.5	1.2	6.22
10/27/2023	CEYLON INVESTMENT PLC	CINV.N0000	8059	39	47.5	48.1	51	47.5	50.5	3	6.32
10/27/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	23217	12	4	4.1	4.3	4.1	4.3	0.3	7.5
10/27/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1443	19	986.25	990	999	985	985	-1.25	-0.13
10/27/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	46769	79	90.8	91	92.9	91	92.6	1.8	1.98
10/27/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	5133	9	80	80.9	81	80	81	1	1.25
10/27/2023	CITRUS LEISURE PLC	REEF.N0000	1909	11	5.6	6	6.3	6	6.3	0.7	12.5
10/27/2023	Co-operative Insurance Company PLC	COOP.N0000	256095	62	2.5	2.6	2.7	2.6	2.6	0.1	4
10/27/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1	1	44.8	49.6	49.6	49.6	49.6	4.8	10.71
10/27/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	30	1	56.4	58	58	58	58	1.6	2.84
10/27/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	1	1	66.5	64.2	64.2	64.2	64.2	-2.3	-3.46
10/27/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10051	5	17.5	18.4	18.4	17.5	17.5	0	0
10/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	103921	62	82.2	81.5	83.9	81	83	0.8	0.97
10/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10003	26	71.9	71.8	72.8	71.3	71.3	-0.6	-0.83
10/27/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	8016	13	30.3	30.5	31.6	30.5	31.6	1.3	4.29
10/27/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	111	5	105	110	113.25	110	113.25	8.25	7.86
10/27/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	6805	20	21.5	22	22.5	21.1	21.1	-0.4	-1.86
10/27/2023	DFCC BANK PLC	DFCC.N0000	36921	57	80	80	82.2	80	82	2	2.5
10/27/2023	DIALOG AXIATA PLC	DIAL.N0000	635347	224	9.4	9.4	9.7	9.1	9.2	-0.2	-2.13
10/27/2023	DIALOG FINANCE PLC	CALF.N0000	475	2	56.3	56.3	56.3	56.1	56.1	-0.2	-0.36
10/27/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1	1	575.25	584.75	584.75	584.75	584.75	9.5	1.65
10/27/2023	DIPPED PRODUCTS PLC	DIPD.N0000	55058	67	27.9	27.8	29	27.8	28.7	0.8	2.87
10/27/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	41760	30	25.2	25.5	25.9	25.2	25.8	0.6	2.38
10/27/2023	DOLPHIN HOTELS PLC	STAF.N0000	5101	7	33.8	35	35	34.9	35	1.2	3.55
10/27/2023	E - CHANNELLING PLC	ECL.N0000	34144	38	15.7	15.7	16.5	15.7	16.3	0.6	3.82
10/27/2023	E B CREASY & COMPANY PLC	EBCR.N0000	4467	33	21.9	21.8	23.9	21.8	23.8	1.9	8.68
10/27/2023	E M L CONSULTANTS PLC	EML.N0000	236731	33	3.6	3.5	3.7	3.5	3.6	0	0
10/27/2023	EAST WEST PROPERTIES PLC	EAST.N0000	4000	6	7.6	7.6	7.8	7.6	7.8	0.2	2.63
10/27/2023	EASTERN MERCHANTS PLC	EMER.N0000	5000	2	7.4	7.3	7.3	7.3	7.3	-0.1	-1.35
10/27/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	135463	40	10.2	10.1	10.4	10.1	10.2	0	0
10/27/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3370	13	83	84.8	84.8	83	84.5	1.5	1.81
10/27/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	34345	22	12.9	12.8	13	12.8	12.9	0	0
10/27/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	305096	171	125.25	126	131	125	128	2.75	2.2
10/27/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1424931	1137	42	31.5	33.6	31.5	33.3	-8.7	-20.71
10/27/2023	First Capital Treasuries PLC	FCT.N0000	463061	486	25	25.5	27.5	24.7	27.4	2.4	9.6
10/27/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	17064	33	16.1	16.1	17.3	16.1	17.1	1	6.21
10/27/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	34000	92	27.9	28.7	29.2	28	28.5	0.6	2.15
10/27/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1802	24	98.2	98.5	99.9	98	99.9	1.7	1.73
10/27/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3	2	33	32.7	32.8	32.7	32.8	-0.2	-0.61
10/27/2023	HATTON NATIONAL BANK PLC	HNB.N0000	2531	17	160.25	160.5	165.5	160.5	165.5	5.25	3.28
10/27/2023	HATTON NATIONAL BANK PLC	HNB.X0000	501	4	132	133	137	133	136.5	4.5	3.41
10/27/2023	HATTON PLANTATIONS PLC	HPL.N0000	27467	17	28.1	27.9	28.5	27.9	28.5	0.4	1.42
10/27/2023	HAYCARB PLC	HAYC.N0000	6521	13	67	67	67	66.8	67	0	0
10/27/2023	HAYLEYS FABRIC PLC	MGT.N0000	769611	287	42.7	43.5	46	43.5	45.7	3	7.03
10/27/2023	HAYLEYS FIBRE PLC	HEXP.N0000	519	9	53.2	53.4	53.4	53.1	53.2	0	0
10/27/2023	HAYLEYS LEISURE PLC	CONN.N0000	2326	8	22	21.9	23.7	21.8	23.7	1.7	7.73
10/27/2023	HAYLEYS PLC	HAYL.N0000	198527	91	81.9	84	85.6	82.9	85.6	3.7	4.52
10/27/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	73935	33	6.1	6	6.2	6	6.1	0	0
10/27/2023	HEMAS HOLDINGS PLC	HHL.N0000	8633	21	72	70.2	72	70.2	71	-1	-1.39
10/27/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2040	6	5.1	5	5.1	5	5.1	0	0
10/27/2023	HNB ASSURANCE PLC	HASU.N0000	2305	16	53	52.6	53	52.5	52.6	-0.4	-0.75
10/27/2023	HNB FINANCE PLC	HNBF.X0000	653	6	5	6	6	4.9	5	0	0
10/27/2023	HNB FINANCE PLC	HNBF.N0000	19253	12	4.8	5	5.4	4.8	5.2	0.4	8.33
10/27/2023	HORANA PLANTATIONS PLC	HOPL.N0000	13675	26	42.1	42	42	41	41	-1.1	-2.61
10/27/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	14551	21	42.2	43.3	43.9	40.5	41.3	-0.9	-2.13
10/27/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	100	2	30.5	31.5	31.5	31.5	31.5	1	3.28
10/27/2023	hSenid Business Solutions PLC	HBS.N0000	232542	60	12	11.9	12	11.9	12	0	0
10/27/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1617	16	25	25.5	26.5	25.5	26.5	1.5	6
10/27/2023	HUNTER & COMPANY PLC	HUNT.N0000	5	4	720	719	719	716.5	716.5	-3.5	-0.49
10/27/2023	HVA FOODS PLC	HVA.N0000	2548	8	3.9	4	4	3.9	3.9	0	0
10/27/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	6250119	31	0.3	0.2	0.3	0.2	0.3	0	0
10/27/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	12875	20	40.9	41	43.8	41	43	2.1	5.13
10/27/2023	JAT HOLDINGS PLC	JAT.N0000	36897	32	16	16.3	16.6	15.9	16.1	0.1	0.63
10/27/2023	JETWING SYMPHONY PLC	JETS.N0000	451	3	9.2	9.2	9.7	9.2	9.3	0.1	1.09
10/27/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	542441	212	191.5	191.5	193	191.5	192.5	1	0.52
10/27/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	137576	37	20	20	20.9	19.9	20	0	0
10/27/2023	JOHN KEELLS PLC	JKL.N0000	23932	10	64.1	67	67	65	66.1	2	3.12
10/27/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3450	13	17.5	17	17.8	17	17.1	-0.4	-2.29
10/27/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4725	11	7.6	7.6	7.6	7.3	7.3	-0.3	-3.95
10/27/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	5	2	161	169.25	169.25	169.25	169.25	8.25	5.12
10/27/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2967	9	117.25	119.5	120	119	120	2.75	2.35
10/27/2023	KELANI CABLES PLC	KCAB.N0000	1106	9	251.75	254	262	254	262	10.25	4.07
10/27/2023	KELANI TYRES PLC	TYRE.N0000	194	4	63	63	63	62.6	63	0	0
10/27/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	2939	27	73.4	73	73	72.3	72.3	-1.1	-1.5
10/27/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	17555	15	6.4	6.4	6.6	6.4	6.5	0.1	1.56
10/27/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	421	421	421	421	2.75	0.66
10/27/2023	L O L C HOLDINGS PLC	LOLC.N0000	51984	42	379	388	390	378	382.25	3.25	0.86
10/27/2023	L V L ENERGY FUND PLC	LVEF.N0000	10950	8	5.7	5.7	5.7	5.7	5.7	0	0
10/27/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	5613	8	17.5	17.9	18	17.3	18	0.5	2.86
10/27/2023	LANKA CERAMIC PLC	CERA.N0000	13	3	95.5	95.4	102.25	95.4	102	6.5	6.81
10/27/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	46020	27	2.2	2.2	2.4	2.2	2.2	0	0
10/27/2023	LANKA IOC PLC	LIOC.N0000	239555	382	95.2	97	103.75	96.4	103.75	8.55	8.98
10/27/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	980	7	161	155.5	159.5	155.5	159.5	-1.5	-0.93
10/27/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	4102	12	10.9	11.2	11.4	11	11.4	0.5	4.59
10/27/2023	LANKA TILES PLC	TILE.N0000	29188	50	42	42	42.9	42	42.1	0.1	0.24
10/27/2023	LANKA WALLTILE PLC	LWL.N0000	6810	47	44.2	44.2	45.9	44.1	44.5	0.3	0.68
10/27/2023	LANKEM CEYLON PLC	LCEY.N0000	5403	13	66	63.3	65	63.3	65	-1	-1.52
10/27/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	108975	80	20.1	20.3	21	20	20.7	0.6	2.99
10/27/2023	LAUGFS GAS PLC	LGL.N0000	12	3	33.5	30.6	34	30.6	33.8	0.3	0.9
10/27/2023	LAUGFS GAS PLC	LGL.X0000	62	2	22	21.5	21.5	20.3	20.3	-1.7	-7.73
10/27/2023	LAUGFS POWER PLC	LPL.N0000	36	2	8.4	8.4	8.4	8	8	-0.4	-4.76
10/27/2023	LAXAPANA BATTERIES PLC	LITE.N0000	501	2	13.8	13.8	13.8	13.8	13.8	0	0
10/27/2023	LB FINANCE PLC	LFIN.N0000	7141	15	61.8	62	62.9	61.8	61.8	0	0
10/27/2023	LION BREWERY (CEYLON) PLC	LION.N0000	11	4	895	924	924	923	924	29	3.24
10/27/2023	LOLC FINANCE PLC	LOFC.N0000	1537130	135	4.6	4.6	4.7	4.6	4.7	0.1	2.17
10/27/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	26644	12	5.9	5.8	5.9	5.8	5.9	0	0
10/27/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1	1	8.6	8.7	8.7	8.7	8.7	0.1	1.16
10/27/2023	LUMINEX PLC	LUMX.N0000	1007	5	6.8	6.8	6.8	6.8	6.8	0	0
10/27/2023	MACKWOODS ENERGY PLC	MEL.N0000	1	1	1.9	2	2	2	2	0.1	5.26
10/27/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1121	4	10	10.4	10.4	9.8	9.8	-0.2	-2
10/27/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1	1	59.7	59.8	59.8	59.8	59.8	0.1	0.17
10/27/2023	MARAWILA RESORTS PLC	MARA.N0000	1150123	49	2.7	2.7	2.9	2.7	2.9	0.2	7.41
10/27/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5631	12	32	31.9	32.5	31.5	32.4	0.4	1.25
10/27/2023	MELSTACORP PLC	MELS.N0000	107879	26	76.5	77.9	79	76.2	78	1.5	1.96
10/27/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2920	7	4.7	4.8	5	4.7	5	0.3	6.38
10/27/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	3616	3	1	1	1.1	1	1	0	0
10/27/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	7007	2	9.3	8.7	8.7	8.7	8.7	-0.6	-6.45
10/27/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1937	8	345.25	345.25	345.25	345	345	-0.25	-0.07
10/27/2023	NATION LANKA FINANCE PLC	CSF.N0000	302711	17	0.3	0.3	0.4	0.3	0.4	0.1	33.33
10/27/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	1315	17	60.6	62	63.8	61	63.8	3.2	5.28
10/27/2023	NATIONS TRUST BANK PLC	NTB.N0000	1406	15	100.25	102	102	100.25	102	1.75	1.75
10/27/2023	NATIONS TRUST BANK PLC	NTB.X0000	1	1	102.25	102.75	102.75	102.75	102.75	0.5	0.49
10/27/2023	ODEL PLC	ODEL.N0000	200	3	14.8	14.6	14.6	14.6	14.6	-0.2	-1.35
10/27/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	3054	15	15.2	16	16.3	16	16.3	1.1	7.24
10/27/2023	PALM GARDEN HOTELS PLC	PALM.N0000	8008	13	39.2	40.5	40.5	39	39.2	0	0
10/27/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	106016	53	18.5	18.7	19	18.6	18.9	0.4	2.16
10/27/2023	PANASIAN POWER PLC	PAP.N0000	10235	7	3.4	3.4	3.5	3.4	3.5	0.1	2.94
10/27/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	8344	45	22.9	22.8	22.9	22.8	22.9	0	0
10/27/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	9193	25	24	24	24	23.9	23.9	-0.1	-0.42
10/27/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	17395	28	10	10	10.4	10	10.3	0.3	3
10/27/2023	PGP GLASS CEYLON PLC	GLAS.N0000	647	8	25	25	25.2	25	25.2	0.2	0.8
10/27/2023	PMF FINANCE PLC	PMB.N0000	1582	3	4.5	4.2	4.5	4.2	4.5	0	0
10/27/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	119355	31	7.4	7.3	7.6	7.3	7.5	0.1	1.35
10/27/2023	PRINTCARE PLC	CARE.N0000	36	3	47	49	49	48.6	48.6	1.6	3.4
10/27/2023	R I L PROPERTY PLC	RIL.N0000	10118	13	5.8	5.9	5.9	5.7	5.8	0	0
10/27/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	35	3	52.4	55.8	55.8	52.8	52.8	0.4	0.76
10/27/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	79893	71	6.4	6.4	6.8	6.1	6.6	0.2	3.13
10/27/2023	REGNIS (LANKA) PLC	REG.N0000	10	1	44.8	45.9	45.9	45.9	45.9	1.1	2.46
10/27/2023	RENUKA AGRI FOODS PLC	RAL.N0000	222354	45	4.2	4.2	4.3	4.1	4.3	0.1	2.38
10/27/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	5270	13	359	361	361	360	360	1	0.28
10/27/2023	RENUKA FOODS PLC	COCO.N0000	600	6	17.8	18.3	18.3	17.9	17.9	0.1	0.56
10/27/2023	RENUKA FOODS PLC	COCO.X0000	41	2	14.6	14.5	14.5	14.5	14.5	-0.1	-0.68
10/27/2023	RENUKA HOLDINGS PLC	RHL.N0000	70147	49	13.8	13.9	13.9	13	13	-0.8	-5.8
10/27/2023	RENUKA HOTELS PLC	RCH.N0000	8	3	84.5	84.4	84.4	84.4	84.4	-0.1	-0.12
10/27/2023	RESUS ENERGY PLC	HPWR.N0000	155	3	15	15	15.9	15	15.9	0.9	6
10/27/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	82718	19	20	20.9	21.1	20	20.6	0.6	3
10/27/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	259	15	502.75	513.5	513.5	502.25	504.25	1.5	0.3
10/27/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	62780	70	27.6	27.6	27.9	27.6	27.9	0.3	1.09
10/27/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	136	3	27.9	25.2	27.9	25.2	27.9	0	0
10/27/2023	SAMPATH BANK PLC	SAMP.N0000	161357	180	62.6	64.9	65.8	63	65.1	2.5	3.99
10/27/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1500	6	33	32.3	33.3	32.1	32.2	-0.8	-2.42
10/27/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10660	30	12	12.4	12.4	11	11.8	-0.2	-1.67
10/27/2023	SERENDIB HOTELS PLC	SHOT.N0000	48462	16	13.1	12.6	13.4	12.6	13.4	0.3	2.29
10/27/2023	SERENDIB HOTELS PLC	SHOT.X0000	33279	18	9.6	9.7	10.1	9.7	9.7	0.1	1.04
10/27/2023	SEYLAN BANK PLC	SEYB.N0000	3960	7	47.1	45	46.5	45	46.5	-0.6	-1.27
10/27/2023	SEYLAN BANK PLC	SEYB.X0000	39054	42	35	35	36	34.8	35	0	0
10/27/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	99860	12	12.8	13	13.2	13	13.2	0.4	3.13
10/27/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	159398	52	8.2	8.2	8.6	8.2	8.6	0.4	4.88
10/27/2023	SIERRA CABLES PLC	SIRA.N0000	66631	27	11.7	11	11.8	11	11.8	0.1	0.85
10/27/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10	1	50	56	56	56	56	6	12
10/27/2023	SINGER (SRI LANKA) PLC	SINS.N0000	30316	23	15	14.7	15	14.5	14.5	-0.5	-3.33
10/27/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	4939	3	12.1	12.1	12.5	12.1	12.5	0.4	3.31
10/27/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	40	1	36	33.1	33.1	33.1	33.1	-2.9	-8.06
10/27/2023	SINGHE HOSPITALS PLC	SINH.N0000	500	1	2.4	2.4	2.4	2.4	2.4	0	0
10/27/2023	SMB FINANCE PLC	SEMB.X0000	7843	7	0.3	0.2	0.3	0.2	0.3	0	0
10/27/2023	SMB FINANCE PLC	SEMB.N0000	285	4	0.7	0.7	0.7	0.6	0.7	0	0
10/27/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1409907	187	9.3	9.4	9.9	9.2	9.8	0.5	5.38
10/27/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	61	2	6.8	6.7	7	6.7	7	0.2	2.94
10/27/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	36541	64	64	64	67	63.7	66.8	2.8	4.38
10/27/2023	SRI LANKA TELECOM PLC	SLTL.N0000	106841	215	97.9	99.3	102	98	100	2.1	2.15
10/27/2023	STANDARD CAPITAL PLC	SING.N0000	30	2	39.2	41.1	41.1	41.1	41.1	1.9	4.85
10/27/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	12370	19	46.6	46.4	46.7	46	46.7	0.1	0.21
10/27/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	2085	15	15.9	16	16.5	16	16	0.1	0.63
10/27/2023	TAL LANKA HOTELS PLC	TAJ.N0000	100	1	19.5	19.1	19.1	19.1	19.1	-0.4	-2.05
10/27/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	38629	157	105.25	90	105.75	90	105	-0.25	-0.24
10/27/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3975	12	41.9	42	44	41.9	44	2.1	5.01
10/27/2023	TEEJAY LANKA PLC	TJL.N0000	5636	28	34	33.4	34	32.5	33.6	-0.4	-1.18
10/27/2023	TESS AGRO PLC	TESS.N0000	3945	6	1	1.1	1.1	1	1	0	0
10/27/2023	TESS AGRO PLC	TESS.X0000	200	2	0.7	0.7	0.7	0.7	0.7	0	0
10/27/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	3217	6	33.8	31.9	33.8	31.9	32	-1.8	-5.33
10/27/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	142333	50	26.4	26.4	28.9	26	28.4	2	7.58
10/27/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	7024	12	19	18	20	18	20	1	5.26
10/27/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	5705	11	8.5	9.5	9.5	9.1	9.1	0.6	7.06
10/27/2023	THE KINGSBURY PLC	SERV.N0000	413	7	10.3	10.7	10.7	10	10.7	0.4	3.88
10/27/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	91893	141	125.25	126	128.5	124.5	128.5	3.25	2.59
10/27/2023	THREE ACRE FARMS PLC	TAFL.N0000	2	2	210.25	218	218	218	218	7.75	3.69
10/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	209335	51	49.5	49.9	52.6	49	52.5	3	6.06
10/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	12373	19	38.3	39	39.9	39	39.9	1.6	4.18
10/27/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	7	2	41	41.1	41.1	41	41	0	0
10/27/2023	UB FINANCE PLC	UBF.N0000	461428	32	0.7	0.7	0.8	0.7	0.8	0.1	14.29
10/27/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	891	11	70	70	72.5	65.2	72.5	2.5	3.57
10/27/2023	UNION ASSURANCE PLC	UAL.N0000	10530	2	38.9	38.9	39	38.9	39	0.1	0.26
10/27/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	390150	49	10.3	10.6	10.8	10.3	10.5	0.2	1.94
10/27/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	727	679	679	679	679	-48	-6.6
10/27/2023	VALLIBEL FINANCE PLC	VFIN.N0000	448	9	32.1	32.1	33.7	32.1	33.7	1.6	4.98
10/27/2023	VALLIBEL ONE PLC	VONE.N0000	322577	150	38	38.1	40.5	38	39.5	1.5	3.95
10/27/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	52072	29	6.7	6.7	6.7	6.6	6.6	-0.1	-1.49
10/27/2023	VIDULLANKA PLC	VLL.X0000	16367	13	4.6	4.6	4.6	4.5	4.6	0	0
10/27/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	6165	13	2.6	2.8	2.8	2.7	2.7	0.1	3.85
10/27/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	54404	60	72.9	73	73.5	72.6	73	0.1	0.14
10/27/2023	WINDFORCE PLC	WIND.N0000	108490	24	18	18	18.6	18	18.1	0.1	0.56

admin

administrator

Leave a Reply Cancel reply

TOP