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

September 27, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 27, 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 (%)
9/27/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1004	5	156.25	158.5	158.5	145	155	-1.25	-0.8
9/27/2023	ACCESS ENGINEERING PLC	AEL.N0000	426284	90	19.5	19.5	20	19.4	20	0.5	2.56
9/27/2023	ACL CABLES PLC	ACL.N0000	145974	50	78.6	79.3	79.3	78.3	78.8	0.2	0.25
9/27/2023	ACL PLASTICS PLC	APLA.N0000	1100	21	394	394.5	404.75	391.25	391.5	-2.5	-0.63
9/27/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	10	1	6.4	6.6	6.6	6.6	6.6	0.2	3.13
9/27/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	4868	15	33.1	33.5	33.5	32.7	32.7	-0.4	-1.21
9/27/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	245066	51	9.1	9.1	9.2	9	9	-0.1	-1.1
9/27/2023	AGSTAR PLC	AGST.N0000	411591	89	9.9	10.1	10.2	9.9	10.1	0.2	2.02
9/27/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	5462	8	79	79.1	79.9	79.1	79.1	0.1	0.13
9/27/2023	AITKEN SPENCE PLC	SPEN.N0000	1154	4	137	138	139.25	138	139.25	2.25	1.64
9/27/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	42285	94	90.7	86.5	87.6	86.1	86.5	-4.2	-4.63
9/27/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	11184	7	35	35.7	35.9	35.7	35.9	0.9	2.57
9/27/2023	ALUMEX PLC	ALUM.N0000	36483	42	9.7	9.8	9.8	9.6	9.6	-0.1	-1.03
9/27/2023	AMANA BANK PLC	ABL.N0000	386649	37	2.4	2.4	2.4	2.3	2.3	-0.1	-4.17
9/27/2023	AMANA TAKAFUL PLC	ATL.N0000	15000	13	12.1	12.1	12.1	12	12	-0.1	-0.83
9/27/2023	AMBEON CAPITAL PLC	TAP.N0000	8820	18	9	9.2	9.3	8.9	9.1	0.1	1.11
9/27/2023	AMBEON HOLDINGS PLC	GREG.N0000	31628	35	35.3	36	36.8	36	36.4	1.1	3.12
9/27/2023	ARPICO INSURANCE PLC	AINS.N0000	8500	5	24.5	24.8	25.5	24.8	25.5	1	4.08
9/27/2023	ASIA ASSET FINANCE PLC	AAF.N0000	5640	7	14	13.4	14	13.4	14	0	0
9/27/2023	ASIA CAPITAL PLC	ACAP.N0000	1790	13	3.8	4	4	3.9	3.9	0.1	2.63
9/27/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	200	2	4.3	4.4	4.4	4.3	4.3	0	0
9/27/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	321914	68	61.3	60.5	64.5	60.5	64.1	2.8	4.57
9/27/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	6910	16	28.4	28.5	28.6	28.5	28.6	0.2	0.7
9/27/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	100	4	13.6	13.3	13.6	13.3	13.6	0	0
9/27/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	107984	35	12.7	12.6	12.9	12.6	12.8	0.1	0.79
9/27/2023	B P P L HOLDINGS PLC	BPPL.N0000	165260	19	21.2	21	21.5	21	21.5	0.3	1.42
9/27/2023	BAIRAHA FARMS PLC	BFL.N0000	21231	22	195	195	197	195	195.5	0.5	0.26
9/27/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3421	12	59.1	59.5	59.5	59	59.5	0.4	0.68
9/27/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	930	2	12.7	12.5	12.5	12.5	12.5	-0.2	-1.57
9/27/2023	BERUWALA RESORTS PLC	BERU.N0000	106514	13	1.4	1.5	1.5	1.4	1.4	0	0
9/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	418779	21	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	31222	8	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
9/27/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1948	5	51.5	51.5	51.6	51.5	51.5	0	0
9/27/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	11141	31	42.8	43.7	43.7	42	42	-0.8	-1.87
9/27/2023	BROWN & COMPANY PLC	BRWN.N0000	108	7	116.25	120	120	118	118	1.75	1.51
9/27/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3900	6	15.5	15	15.9	15	15	-0.5	-3.23
9/27/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3988046	220	5.7	5.7	5.8	5.6	5.8	0.1	1.75
9/27/2023	BUKIT DARAH PLC	BUKI.N0000	581	9	400	405	405	400	400	0	0
9/27/2023	C I C HOLDINGS PLC	CIC.X0000	269914	45	57	57.2	57.2	56.2	57	0	0
9/27/2023	C I C HOLDINGS PLC	CIC.N0000	120258	63	76.5	76.5	76.9	76	76.4	-0.1	-0.13
9/27/2023	C M HOLDINGS PLC	COLO.N0000	661	11	90.1	85.4	90.4	85.4	90	-0.1	-0.11
9/27/2023	C T HOLDINGS PLC	CTHR.N0000	501970	28	227.75	225.25	245	225.25	245	17.25	7.57
9/27/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	8885	33	23.6	24	24	23.4	23.4	-0.2	-0.85
9/27/2023	C. W. MACKIE PLC	CWM.N0000	8484	20	94.9	95	95	93.5	93.5	-1.4	-1.48
9/27/2023	CAPITAL ALLIANCE PLC	CALT.N0000	265561	307	75.9	77.4	78.8	76.5	77.6	1.7	2.24
9/27/2023	CARGILLS (CEYLON) PLC	CARG.N0000	186	14	345	350	355	350	352	7	2.03
9/27/2023	CARSON CUMBERBATCH PLC	CARS.N0000	72	5	268.25	268	275	267	275	6.75	2.52
9/27/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	47305	75	118.75	121	121.5	118.5	121	2.25	1.89
9/27/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	13552	15	100.5	100.25	102	100	102	1.5	1.49
9/27/2023	CEYLINCO INSURANCE PLC	CINS.X0000	12879	64	851	852.25	852.25	830	830	-21	-2.47
9/27/2023	CEYLINCO INSURANCE PLC	CINS.N0000	4	1	2420.75	2350	2350	2350	2350	-70.75	-2.92
9/27/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	38	5	1240.5	1340.25	1380	1340.25	1380	139.5	11.25
9/27/2023	CEYLON COLD STORES PLC	CCS.N0000	2306	14	50	49	49.8	49	49	-1	-2
9/27/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	132851	38	167	167	167.5	165	165	-2	-1.2
9/27/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	14101	20	100.75	96.2	102	96.2	99	-1.75	-1.74
9/27/2023	CEYLON HOSPITALS PLC	CHL.N0000	5217	4	127.5	127	127	126	126	-1.5	-1.18
9/27/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	2300	13	22.3	23	23	22.2	22.7	0.4	1.79
9/27/2023	CEYLON INVESTMENT PLC	CINV.N0000	6353	14	56.1	55.1	56.5	55.1	56.4	0.3	0.53
9/27/2023	CEYLON PRINTERS PLC	CPRT.N0000	44	3	130	145	145	135	135	5	3.85
9/27/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	2802	7	4.7	4.8	4.8	4.7	4.8	0.1	2.13
9/27/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3618	30	1011	1005	1012	1005	1010.25	-0.75	-0.07
9/27/2023	CHEMANEX PLC	CHMX.N0000	6251	7	88.8	87	87	82	82	-6.8	-7.66
9/27/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	82481	48	90.3	90.9	92	90.2	91.1	0.8	0.89
9/27/2023	CHRISSWORLD PLC	CWL.N0000	151	2	11.2	11	11	10.9	10.9	-0.3	-2.68
9/27/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6054	32	78.8	78.8	82	78.8	81.9	3.1	3.93
9/27/2023	CITRUS LEISURE PLC	REEF.N0000	18875	23	6.9	6.8	7.1	6.8	6.8	-0.1	-1.45
9/27/2023	Co-operative Insurance Company PLC	COOP.N0000	152323	30	2.9	3	3	2.9	3	0.1	3.45
9/27/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	30	2	50	49.9	50	49.9	50	0	0
9/27/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	908	8	60	60.1	61.4	60	60	0	0
9/27/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	175	3	71.1	69.5	69.5	69.5	69.5	-1.6	-2.25
9/27/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	25082	16	20.1	20.5	20.5	20	20.3	0.2	1
9/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	13327	22	79.9	78.5	79.2	78.3	79.2	-0.7	-0.88
9/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	141142	114	88.1	89	91.1	88.9	90.2	2.1	2.38
9/27/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	81251	43	34.1	34.3	35.5	34.3	35.5	1.4	4.11
9/27/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	3	2	116.25	115	115	115	115	-1.25	-1.08
9/27/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1	1	25	25.4	25.4	25.4	25.4	0.4	1.6
9/27/2023	DFCC BANK PLC	DFCC.N0000	52852	90	85.8	85.8	87.2	85.5	86.5	0.7	0.82
9/27/2023	DIALOG AXIATA PLC	DIAL.N0000	115663	64	10.9	11	11	10.8	11	0.1	0.92
9/27/2023	DIALOG FINANCE PLC	CALF.N0000	14	4	61	58.7	61	58.7	61	0	0
9/27/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	82	7	582.25	580	580	576	576	-6.25	-1.07
9/27/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	47	7	1025	1026	1026	1025	1025	0	0
9/27/2023	DIPPED PRODUCTS PLC	DIPD.N0000	381126	288	31.2	31.5	32.7	31.5	32.6	1.4	4.49
9/27/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	2080861	259	26.8	26.8	28.1	26.8	28	1.2	4.48
9/27/2023	DOLPHIN HOTELS PLC	STAF.N0000	121	2	35.6	35.6	36.4	35.6	36.4	0.8	2.25
9/27/2023	E - CHANNELLING PLC	ECL.N0000	9891	19	14.2	14	14.1	13.9	13.9	-0.3	-2.11
9/27/2023	E B CREASY & COMPANY PLC	EBCR.N0000	510	2	23	23	23.7	23	23.7	0.7	3.04
9/27/2023	E M L CONSULTANTS PLC	EML.N0000	11409	11	4.1	4.1	4.1	4	4	-0.1	-2.44
9/27/2023	EAST WEST PROPERTIES PLC	EAST.N0000	5716	3	8.2	8.2	8.2	8	8	-0.2	-2.44
9/27/2023	EASTERN MERCHANTS PLC	EMER.N0000	40699	7	7.8	8	8.1	8	8	0.2	2.56
9/27/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	81697	98	12.6	12.8	12.8	12.4	12.4	-0.2	-1.59
9/27/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2307	24	89.1	89.9	90	88.2	89	-0.1	-0.11
9/27/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	81493	33	13.4	13.6	13.6	13.3	13.4	0	0
9/27/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	35886	119	135.25	135	137	135	136	0.75	0.55
9/27/2023	EXTERMINATORS PLC	EXT.N0000	10153	2	8	8	8	8	8	0	0
9/27/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	367337	156	47.6	47.1	50.3	47.1	49	1.4	2.94
9/27/2023	First Capital Treasuries PLC	FCT.N0000	796392	271	37	37.6	38.9	37	38.1	1.1	2.97
9/27/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	148657	35	18.2	18.6	18.7	18.1	18.5	0.3	1.65
9/27/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	5735	27	34.4	34.4	34.5	33.1	34.3	-0.1	-0.29
9/27/2023	GESTETNER OF CEYLON PLC	GEST.N0000	150	1	108.25	108	108	108	108	-0.25	-0.23
9/27/2023	HATTON NATIONAL BANK PLC	HNB.X0000	15832	29	149.75	149.5	149.5	148	149.5	-0.25	-0.17
9/27/2023	HATTON NATIONAL BANK PLC	HNB.N0000	21434	39	169	170.75	173	168.5	172	3	1.78
9/27/2023	HATTON PLANTATIONS PLC	HPL.N0000	22939	49	29.1	28.9	29.6	28.7	29.5	0.4	1.37
9/27/2023	HAYCARB PLC	HAYC.N0000	46702	50	66.8	67.8	68.5	67	68	1.2	1.8
9/27/2023	HAYLEYS FABRIC PLC	MGT.N0000	2224822	329	46	47	49.4	47	48.3	2.3	5
9/27/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2856	8	60	60	60	59.5	60	0	0
9/27/2023	HAYLEYS LEISURE PLC	CONN.N0000	20360	12	25	25	26.2	25	25.9	0.9	3.6
9/27/2023	HAYLEYS PLC	HAYL.N0000	579524	95	93.5	93.5	93.8	92.9	93	-0.5	-0.53
9/27/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	208999	17	6.4	6.5	6.5	6.4	6.4	0	0
9/27/2023	HEMAS HOLDINGS PLC	HHL.N0000	48384	42	78.5	79.5	80.1	78.6	79.5	1	1.27
9/27/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	60930	18	5.7	5.8	5.8	5.5	5.5	-0.2	-3.51
9/27/2023	HNB ASSURANCE PLC	HASU.N0000	53509	12	56.3	57	57.5	56.1	57.5	1.2	2.13
9/27/2023	HNB FINANCE PLC	HNBF.N0000	20348	17	5.5	5.5	5.5	5.3	5.3	-0.2	-3.64
9/27/2023	HNB FINANCE PLC	HNBF.X0000	3501	4	5.5	6	6	5.6	5.6	0.1	1.82
9/27/2023	HORANA PLANTATIONS PLC	HOPL.N0000	948	13	44.9	44.8	44.8	43.4	44.3	-0.6	-1.34
9/27/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	8155	18	46.1	46.7	47.5	46.7	47.5	1.4	3.04
9/27/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	91	4	34.2	33.9	33.9	32.3	33.9	-0.3	-0.88
9/27/2023	hSenid Business Solutions PLC	HBS.N0000	30734	28	12.4	12.7	12.7	12.3	12.3	-0.1	-0.81
9/27/2023	HUNAS HOLDINGS PLC	HUNA.N0000	653	5	28	28.1	28.4	27.2	27.2	-0.8	-2.86
9/27/2023	HUNTER & COMPANY PLC	HUNT.N0000	104	8	660	668	730	668	730	70	10.61
9/27/2023	HVA FOODS PLC	HVA.N0000	2377	1	4	4.1	4.1	4.1	4.1	0.1	2.5
9/27/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1400833	19	0.3	0.3	0.4	0.3	0.3	0	0
9/27/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	51639	30	45.1	46.8	49	46.8	47.3	2.2	4.88
9/27/2023	JAT HOLDINGS PLC	JAT.N0000	127430	28	18.2	18.1	18.4	18	18.4	0.2	1.1
9/27/2023	JETWING SYMPHONY PLC	JETS.N0000	23627	15	10.5	10.6	10.6	10.1	10.5	0	0
9/27/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1123103	295	192.5	192.5	194.5	192.5	192.5	0	0
9/27/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	21412	19	23	23	23.6	23	23.5	0.5	2.17
9/27/2023	JOHN KEELLS PLC	JKL.N0000	10	1	69	69.9	69.9	69.9	69.9	0.9	1.3
9/27/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4060	19	18.7	18.5	18.5	18.4	18.5	-0.2	-1.07
9/27/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1917	7	8.4	8.4	8.4	8.4	8.4	0	0
9/27/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	108	5	169.25	165.5	169.25	165.25	169	-0.25	-0.15
9/27/2023	KELANI CABLES PLC	KCAB.N0000	5255	29	286.75	284	291.5	283.75	291.5	4.75	1.66
9/27/2023	KELANI TYRES PLC	TYRE.N0000	6140	22	66.3	67.5	69.7	66.3	67	0.7	1.06
9/27/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11519	32	78.5	78.9	79.1	78.6	78.9	0.4	0.51
9/27/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	40	5	25.5	22.1	23.5	22.1	22.5	-3	-11.76
9/27/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	221960	47	7	7	7.1	6.9	7.1	0.1	1.43
9/27/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	103	3	363.75	399.75	400	399.75	400	36.25	9.97
9/27/2023	L O L C HOLDINGS PLC	LOLC.N0000	42590	84	415.5	416	422.25	414	415	-0.5	-0.12
9/27/2023	L V L ENERGY FUND PLC	LVEF.N0000	63054	19	6	6.2	6.2	5.8	6	0	0
9/27/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	29	2	218	219	219	218	218	0	0
9/27/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	163909	80	20.1	20.2	20.6	19.1	20.5	0.4	1.99
9/27/2023	LANKA CERAMIC PLC	CERA.N0000	100	5	102	104.5	105	99	104.75	2.75	2.7
9/27/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	123114	22	2.4	2.5	2.6	2.4	2.4	0	0
9/27/2023	LANKA IOC PLC	LIOC.N0000	285066	128	115	115.5	116.75	115	116.75	1.75	1.52
9/27/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3202	24	168	168	169.75	164	169.75	1.75	1.04
9/27/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1500	4	12.8	12.8	12.8	12.7	12.8	0	0
9/27/2023	LANKA TILES PLC	TILE.N0000	21929	58	45.4	48	48	46.5	46.7	1.3	2.86
9/27/2023	LANKA WALLTILE PLC	LWL.N0000	178189	80	48.3	48.3	49.5	48.3	48.5	0.2	0.41
9/27/2023	LANKEM CEYLON PLC	LCEY.N0000	2435	16	79.8	78.5	80	77.5	79	-0.8	-1
9/27/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	67821	57	24.6	25.3	25.3	24.1	24.5	-0.1	-0.41
9/27/2023	LAUGFS GAS PLC	LGL.X0000	500	1	21	21.3	21.3	21.3	21.3	0.3	1.43
9/27/2023	LAUGFS GAS PLC	LGL.N0000	4368	9	35.5	34.5	35.5	34.5	35.5	0	0
9/27/2023	LAUGFS POWER PLC	LPL.N0000	3300	3	8.8	8.8	8.8	8.5	8.8	0	0
9/27/2023	LAUGFS POWER PLC	LPL.X0000	197	1	6.8	7	7	7	7	0.2	2.94
9/27/2023	LAXAPANA BATTERIES PLC	LITE.N0000	417	5	14.1	14.5	14.5	14.4	14.4	0.3	2.13
9/27/2023	LB FINANCE PLC	LFIN.N0000	12580	39	66.1	66.4	67.9	65	67	0.9	1.36
9/27/2023	LEE HEDGES PLC	SHAW.N0000	895	4	84	82	82	82	82	-2	-2.38
9/27/2023	LION BREWERY (CEYLON) PLC	LION.N0000	226	9	885.75	883	905.5	883	900	14.25	1.61
9/27/2023	LOLC FINANCE PLC	LOFC.N0000	1070834	182	5	5.1	5.2	5	5.1	0.1	2
9/27/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	677810	69	6.3	6.4	6.7	6.3	6.5	0.2	3.17
9/27/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	8133	11	9.8	9.8	9.8	9.6	9.8	0	0
9/27/2023	LUMINEX PLC	LUMX.N0000	28233	15	7.1	7.2	7.2	7.1	7.2	0.1	1.41
9/27/2023	MACKWOODS ENERGY PLC	MEL.N0000	11919	16	2.1	2	2.1	2	2	-0.1	-4.76
9/27/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1056	5	10.6	10.6	10.6	10.5	10.5	-0.1	-0.94
9/27/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4542	37	30.4	29.5	30.5	29.5	30	-0.4	-1.32
9/27/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1699	10	14	14	14	13.4	13.5	-0.5	-3.57
9/27/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2780	18	31	33	34	32.9	34	3	9.68
9/27/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3335	12	54.5	55	56	55	56	1.5	2.75
9/27/2023	MARAWILA RESORTS PLC	MARA.N0000	612383	49	3	3.1	3.2	3	3.1	0.1	3.33
9/27/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	19920	26	34.2	34.1	34.9	34	34.1	-0.1	-0.29
9/27/2023	MELSTACORP PLC	MELS.N0000	914569	37	86.7	86	87	85.8	87	0.3	0.35
9/27/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	66529	25	5	5	5.1	4.9	5	0	0
9/27/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	173460	18	3.1	3.1	3.4	3.1	3.4	0.3	9.68
9/27/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	12700	5	1.1	1.1	1.1	1.1	1.1	0	0
9/27/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	268	13	358	361.75	361.75	355	355	-3	-0.84
9/27/2023	NATION LANKA FINANCE PLC	CSF.N0000	10516	4	0.5	0.4	0.5	0.4	0.4	-0.1	-20
9/27/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	95898	102	68	68.5	69.8	68	69.5	1.5	2.21
9/27/2023	NATIONS TRUST BANK PLC	NTB.N0000	765220	116	108.5	108.5	110.5	108.5	110	1.5	1.38
9/27/2023	ODEL PLC	ODEL.N0000	700	3	15.2	15.2	15.8	15.2	15.8	0.6	3.95
9/27/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	30	7	28.5	32	32	29	29	0.5	1.75
9/27/2023	ORIENT FINANCE PLC	BFN.N0000	19363	14	9.1	9.4	9.9	9	9.2	0.1	1.1
9/27/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	123937	11	16.3	16.1	17	16.1	16.9	0.6	3.68
9/27/2023	PALM GARDEN HOTELS PLC	PALM.N0000	369	6	42	42.7	42.8	42	42	0	0
9/27/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	867925	219	20	20.1	20.4	20	20.2	0.2	1
9/27/2023	PANASIAN POWER PLC	PAP.N0000	5020	2	3.4	3.5	3.5	3.4	3.4	0	0
9/27/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	16462	14	26.1	26.4	27	25.4	25.6	-0.5	-1.92
9/27/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	9053	22	26.5	26.4	27.2	26.4	26.9	0.4	1.51
9/27/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	859578	116	11	11.2	11.2	10.5	11	0	0
9/27/2023	PGP GLASS CEYLON PLC	GLAS.N0000	272651	39	26.5	26.8	27.5	26.5	27	0.5	1.89
9/27/2023	PMF FINANCE PLC	PMB.N0000	53	3	4.8	5	5	4.8	4.8	0	0
9/27/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	483141	119	8	8	8	7.9	8	0	0
9/27/2023	PRINTCARE PLC	CARE.N0000	628	8	52	52.1	52.1	50.7	51.5	-0.5	-0.96
9/27/2023	R I L PROPERTY PLC	RIL.N0000	250631	26	6.3	6.4	6.4	6.2	6.4	0.1	1.59
9/27/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	322	4	76.8	79	79	77	77	0.2	0.26
9/27/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	13100	12	7.7	7.7	7.7	7.5	7.6	-0.1	-1.3
9/27/2023	REGNIS (LANKA) PLC	REG.N0000	570	11	46	46.6	46.6	45.5	45.5	-0.5	-1.09
9/27/2023	RENUKA AGRI FOODS PLC	RAL.N0000	776655	129	4.7	4.8	5	4.7	4.8	0.1	2.13
9/27/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1169	3	370.25	380	380	380	380	9.75	2.63
9/27/2023	RENUKA FOODS PLC	COCO.N0000	2160	7	18.3	18.5	18.7	18.5	18.7	0.4	2.19
9/27/2023	RENUKA FOODS PLC	COCO.X0000	158	2	15.6	15.6	15.6	15.6	15.6	0	0
9/27/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11.4	11	11	11	11	-0.4	-3.51
9/27/2023	RENUKA HOLDINGS PLC	RHL.N0000	53138	9	15	14.7	14.8	14.7	14.8	-0.2	-1.33
9/27/2023	RESUS ENERGY PLC	HPWR.N0000	7811	13	15.8	15.8	15.8	15.6	15.7	-0.1	-0.63
9/27/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	62574	31	21	21	21.9	20.7	21	0	0
9/27/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	127	7	526.5	530	536	528	536	9.5	1.8
9/27/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1000450	149	30.5	30.5	30.9	30	30.5	0	0
9/27/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	68273	9	29.5	27	28.7	27	28	-1.5	-5.08
9/27/2023	SAMPATH BANK PLC	SAMP.N0000	354978	271	68.3	68.1	70.4	68.1	70	1.7	2.49
9/27/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	320	8	161	194.75	194.75	167.75	167.75	6.75	4.19
9/27/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	612	4	35.5	35.2	36	35.2	36	0.5	1.41
9/27/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	12.8	12.7	12.7	12.7	12.7	-0.1	-0.78
9/27/2023	SATHOSA MOTORS PLC	SMOT.N0000	151	2	200.25	208	208	208	208	7.75	3.87
9/27/2023	SERENDIB HOTELS PLC	SHOT.X0000	19055	6	10.4	10.2	10.4	10.1	10.3	-0.1	-0.96
9/27/2023	SERENDIB HOTELS PLC	SHOT.N0000	49665	30	14	14	14.2	13.8	14.2	0.2	1.43
9/27/2023	SEYLAN BANK PLC	SEYB.N0000	41531	49	50.2	50.7	51.8	50	50.9	0.7	1.39
9/27/2023	SEYLAN BANK PLC	SEYB.X0000	135454	46	40	40.5	41	39.8	40.9	0.9	2.25
9/27/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	4003	5	13.4	13.3	13.3	13.3	13.3	-0.1	-0.75
9/27/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	302539	53	10.2	10.1	10.3	9.9	10	-0.2	-1.96
9/27/2023	SIERRA CABLES PLC	SIRA.N0000	103200	13	12	12.3	12.3	11.8	12	0	0
9/27/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	166	4	59.5	55.3	59.4	55.3	59.3	-0.2	-0.34
9/27/2023	SINGER (SRI LANKA) PLC	SINS.N0000	2203	4	16.9	16.9	16.9	16.6	16.7	-0.2	-1.18
9/27/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1324	8	12.9	12.8	13.2	12.8	13.2	0.3	2.33
9/27/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10	1	35	36.5	36.5	36.5	36.5	1.5	4.29
9/27/2023	SINGHE HOSPITALS PLC	SINH.N0000	3021	3	2.3	2.4	2.4	2.3	2.3	0	0
9/27/2023	SMB FINANCE PLC	SEMB.X0000	50871	9	0.3	0.2	0.3	0.2	0.3	0	0
9/27/2023	SMB FINANCE PLC	SEMB.N0000	1284262	29	0.7	0.7	0.7	0.6	0.7	0	0
9/27/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1958707	189	11.5	11.5	11.6	11.3	11.4	-0.1	-0.87
9/27/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	300	1	7.2	7.4	7.4	7.4	7.4	0.2	2.78
9/27/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	63448	109	74.5	75	75	73.8	73.8	-0.7	-0.94
9/27/2023	SRI LANKA TELECOM PLC	SLTL.N0000	34939	72	82.9	83.4	85.3	81.7	85	2.1	2.53
9/27/2023	STANDARD CAPITAL PLC	SING.N0000	470	4	45.2	45.2	45.2	45	45	-0.2	-0.44
9/27/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	36351	26	52.4	52	52.6	52	52.1	-0.3	-0.57
9/27/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	199133	45	18.1	18.4	18.6	18.1	18.1	0	0
9/27/2023	TAL LANKA HOTELS PLC	TAJ.N0000	11154	7	22.2	22.2	22.2	22	22	-0.2	-0.9
9/27/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	34744	81	118.25	118	120	116	116	-2.25	-1.9
9/27/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	5582	36	48.1	48.8	49	46	47.9	-0.2	-0.42
9/27/2023	TEEJAY LANKA PLC	TJL.N0000	302715	53	35.6	35.9	35.9	35.6	35.8	0.2	0.56
9/27/2023	TESS AGRO PLC	TESS.N0000	226966	4	1	1	1.1	1	1	0	0
9/27/2023	TESS AGRO PLC	TESS.X0000	10900	4	0.9	0.9	0.9	0.8	0.9	0	0
9/27/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	991	7	34	35	36	35	35.9	1.9	5.59
9/27/2023	THE AUTODROME PLC	AUTO.N0000	1	1	105	129.75	129.75	129.75	129.75	24.75	23.57
9/27/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	4962	13	31.5	31.5	32	31	31	-0.5	-1.59
9/27/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1	1	20	20.5	20.5	20.5	20.5	0.5	2.5
9/27/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4	2	9.2	9.1	9.2	9.1	9.2	0	0
9/27/2023	THE KINGSBURY PLC	SERV.N0000	89413	36	12	12	12.1	11.8	12.1	0.1	0.83
9/27/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1088	7	105.75	103.25	107	103.25	107	1.25	1.18
9/27/2023	THREE ACRE FARMS PLC	TAFL.N0000	9582	16	219	219.25	226	219.25	226	7	3.2
9/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	116243	83	47.7	47.8	47.8	47	47.3	-0.4	-0.84
9/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	49558	29	55.3	55	55.6	54	55.3	0	0
9/27/2023	UB FINANCE PLC	UBF.N0000	37492466	900	1	1.1	1.1	0.8	0.8	-0.2	-20
9/27/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	856	11	80.2	81	82.9	81	82.5	2.3	2.87
9/27/2023	UNION ASSURANCE PLC	UAL.N0000	11124	23	40.7	40.8	41.7	40.7	40.7	0	0
9/27/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	248584	31	10.9	10.8	11.1	10.8	11	0.1	0.92
9/27/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	21	2	667.25	699.5	699.5	690	690	22.75	3.41
9/27/2023	UNITED MOTORS LANKA PLC	UML.N0000	129	1	73	76	76	76	76	3	4.11
9/27/2023	VALLIBEL FINANCE PLC	VFIN.N0000	23275	24	36.9	36.9	36.9	36.5	36.9	0	0
9/27/2023	VALLIBEL ONE PLC	VONE.N0000	431976	83	43.8	43.9	45.8	43.9	44.8	1	2.28
9/27/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	97043	47	6.8	7	7	6.8	6.8	0	0
9/27/2023	VIDULLANKA PLC	VLL.X0000	1870	4	4.4	4.3	4.4	4.3	4.4	0	0
9/27/2023	VIDULLANKA PLC	VLL.N0000	100	1	6.2	6.1	6.1	6.1	6.1	-0.1	-1.61
9/27/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	45255	10	3	2.9	3	2.9	3	0	0
9/27/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	36103	51	75	75	76.3	74.5	76.1	1.1	1.47
9/27/2023	WINDFORCE PLC	WIND.N0000	317501	41	18.5	18.6	18.8	18.4	18.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP