Colombo stock exchange daily share trading statistics Summary-2nd of June

MARKET STATISTICS AS OF JUN 2, 2023, 2:30:07 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/2/2023	ABANS ELECTRICALS PLC	ABAN.N0000	83	3	137	134	134	134	137	0	0
6/2/2023	ABANS FINANCE PLC	AFSL.N0000	411	5	21.5	21	22.3	21	21.3	-0.2	-0.93
6/2/2023	ACCESS ENGINEERING PLC	AEL.N0000	789957	147	14.8	15	15.1	14.6	14.7	-0.1	-0.68
6/2/2023	ACL CABLES PLC	ACL.N0000	106698	191	71.7	72.5	73.9	71.6	71.7	0	0
6/2/2023	ACL PLASTICS PLC	APLA.N0000	401	22	358.25	357	365	357	358.25	0	0
6/2/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	14534	31	28.4	29	29.9	29	29.1	0.7	2.46
6/2/2023	AGSTAR PLC	AGST.N0000	211239	60	10.4	10.7	10.8	10.5	10.7	0.3	2.88
6/2/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	2540	14	56	55.8	55.8	55	55.7	-0.3	-0.54
6/2/2023	AITKEN SPENCE PLC	SPEN.N0000	21116	42	118	119	121	119	119	1	0.85
6/2/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4240	8	60.3	61	61	60	61	0.7	1.16
6/2/2023	ALUMEX PLC	ALUM.N0000	77301	33	8.2	8.6	8.6	8.4	8.5	0.3	3.66
6/2/2023	AMANA BANK PLC	ABL.N0000	329721	51	2.3	2.4	2.5	2.4	2.5	0.2	8.7
6/2/2023	AMBEON CAPITAL PLC	TAP.N0000	504406	162	9.8	9.8	10	9.4	9.7	-0.1	-1.02
6/2/2023	AMBEON HOLDINGS PLC	GREG.N0000	8962	14	36.8	36.8	37.5	36	37.4	0.6	1.63
6/2/2023	ARPICO INSURANCE PLC	AINS.N0000	52	3	20	20.9	20.9	19	20	0	0
6/2/2023	ASIA CAPITAL PLC	ACAP.N0000	1232	11	3.1	3.3	3.4	3.3	3.4	0.3	9.68
6/2/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	52991	33	4.2	4.2	4.3	4.1	4.3	0.1	2.38
6/2/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3786	8	39.4	39	39.2	38.6	39	-0.4	-1.02
6/2/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	6084	17	22	22	22.4	21.9	22.4	0.4	1.82
6/2/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1101	4	12.3	12	12.3	12	12.3	0	0
6/2/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	12550	7	7.3	7.4	7.4	7.3	7.3	0	0
6/2/2023	BAIRAHA FARMS PLC	BFL.N0000	8402	23	129.75	134	134	130	130	0.25	0.19
6/2/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	25533	36	63	62.1	69	62.1	65.1	2.1	3.33
6/2/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	200	1	10.8	11	11	11	11	0.2	1.85
6/2/2023	BERUWALA RESORTS PLC	BERU.N0000	455615	25	1.4	1.4	1.4	1.3	1.3	-0.1	-7.14
6/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	206532	55	0.5	0.6	0.6	0.5	0.5	0	0
6/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	40006	10	0.3	0.3	0.4	0.2	0.3	0	0
6/2/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	16166	36	49	50.3	52.2	50.3	51.1	2.1	4.29
6/2/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10035	4	46.8	44	45	44	45	-1.8	-3.85
6/2/2023	BROWN & COMPANY PLC	BRWN.N0000	24954	96	95.6	97.1	105.5	97.1	99.6	4	4.18
6/2/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	6905	17	11	11.2	11.4	10.6	11.2	0.2	1.82
6/2/2023	BROWNS INVESTMENTS PLC	BIL.N0000	8587507	599	5	5	5.4	5	5.2	0.2	4
6/2/2023	BUKIT DARAH PLC	BUKI.N0000	300	16	370.75	372.25	389.75	372	376.5	5.75	1.55
6/2/2023	C I C HOLDINGS PLC	CIC.N0000	40136	29	60.5	61	63.9	61	61.8	1.3	2.15
6/2/2023	C I C HOLDINGS PLC	CIC.X0000	162256	64	44.2	44.9	45.8	44.6	44.9	0.7	1.58
6/2/2023	C M HOLDINGS PLC	COLO.N0000	500	6	68.9	65	65	65	65	-3.9	-5.66
6/2/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	45282	63	22	22	22	21	21.8	-0.2	-0.91
6/2/2023	C. W. MACKIE PLC	CWM.N0000	10962	80	92	93.9	93.9	91	91.7	-0.3	-0.33
6/2/2023	CAPITAL ALLIANCE PLC	CALT.N0000	124865	71	31.6	31.5	31.5	30.9	31.2	-0.4	-1.27
6/2/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5084	9	245	246	249	245.25	246	1	0.41
6/2/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	100	4	46.4	48.9	49	48.9	48.9	2.5	5.39
6/2/2023	CARSON CUMBERBATCH PLC	CARS.N0000	71	8	270	278	279	253.25	270	0	0
6/2/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	146310	29	64.8	65	65.8	63	63	-1.8	-2.78
6/2/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21182	71	82	80.2	84.4	80.2	82.1	0.1	0.12
6/2/2023	CEYLINCO INSURANCE PLC	CINS.X0000	557	4	975.25	1042	1042	950	950.25	-25	-2.56
6/2/2023	CEYLON COLD STORES PLC	CCS.N0000	62063	40	38.1	39	40.4	39	40.1	2	5.25
6/2/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	13646	36	88.2	88.2	89.9	88	88.1	-0.1	-0.11
6/2/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1981	11	62.1	62.1	63.5	60.2	62.1	0	0
6/2/2023	CEYLON HOSPITALS PLC	CHL.X0000	20	1	99.5	105	105	105	99.5	0	0
6/2/2023	CEYLON HOSPITALS PLC	CHL.N0000	9	1	130	122.25	122.25	122.25	130	0	0
6/2/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	22401	40	17.3	17.8	18.5	17.8	17.8	0.5	2.89
6/2/2023	CEYLON INVESTMENT PLC	CINV.N0000	16854	26	31.2	31.4	32.9	31.1	32.5	1.3	4.17
6/2/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	251223	52	4.2	4.3	4.4	4.1	4.4	0.2	4.76
6/2/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	309	15	790.5	800	808.25	797	800	9.5	1.2
6/2/2023	CHEMANEX PLC	CHMX.N0000	179	5	66	67	68	67	67.9	1.9	2.88
6/2/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	102999	165	83.2	83.6	85.9	83.6	85	1.8	2.16
6/2/2023	CHRISSWORLD PLC	CWL.N0000	1190	3	9.5	9.5	9.5	9.2	9.5	0	0
6/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	304	3	65.4	64.9	65	64.9	65	-0.4	-0.61
6/2/2023	CITRUS LEISURE PLC	REEF.N0000	4032	14	5.6	5.8	5.9	5.5	5.8	0.2	3.57
6/2/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1117	7	45.9	43.1	45	43	43	-2.9	-6.32
6/2/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1088	3	55.2	57.5	57.5	57	57.5	2.3	4.17
6/2/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	557	8	55.2	58	63.6	58	61.4	6.2	11.23
6/2/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	9	1	105	105	105	105	105	0	0
6/2/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	12	2	17	17.3	17.3	16.7	17	0	0
6/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	51203	47	57.9	57.3	59	57.3	58.1	0.2	0.35
6/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	463	7	49.1	49.3	49.4	49.3	49.4	0.3	0.61
6/2/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	784	8	22.6	23.2	23.3	23.2	23.3	0.7	3.1
6/2/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	300	2	98	98	98	98	98	0	0
6/2/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	61219	86	25.7	25.9	25.9	24.5	24.8	-0.9	-3.5
6/2/2023	DFCC BANK PLC	DFCC.N0000	7731	26	39.7	40	42	38.9	41.4	1.7	4.28
6/2/2023	DIALOG AXIATA PLC	DIAL.N0000	1170665	40	10.2	10.1	10.3	10.1	10.2	0	0
6/2/2023	DIALOG FINANCE PLC	CALF.N0000	137	11	68	60	64.8	60	62	-6	-8.82
6/2/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	42	8	455	466	466	461	455	0	0
6/2/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	28	6	1012	1066	1067	1050	1012	0	0
6/2/2023	DIPPED PRODUCTS PLC	DIPD.N0000	313891	122	25.4	26	26.4	25.8	26	0.6	2.36
6/2/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	21351	27	18.5	18.9	18.9	18.4	18.6	0.1	0.54
6/2/2023	DOLPHIN HOTELS PLC	STAF.N0000	1000	2	30.3	30	30	30	30	-0.3	-0.99
6/2/2023	E - CHANNELLING PLC	ECL.N0000	56163	80	15.2	15	16.2	15	15.7	0.5	3.29
6/2/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2020	5	18	18.5	18.5	18.5	18.5	0.5	2.78
6/2/2023	E M L CONSULTANTS PLC	EML.N0000	62887	25	3.7	3.9	3.9	3.8	3.8	0.1	2.7
6/2/2023	EAST WEST PROPERTIES PLC	EAST.N0000	6091	14	7.8	8.3	8.4	7.8	8.3	0.5	6.41
6/2/2023	EASTERN MERCHANTS PLC	EMER.N0000	36780	17	8.5	8.8	8.8	8.5	8.7	0.2	2.35
6/2/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	149972	126	14	14.2	15	13.8	14.1	0.1	0.71
6/2/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	12484	72	69.8	70	74.4	70	73.4	3.6	5.16
6/2/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	522700	105	12.7	12.9	13.2	12.8	12.8	0.1	0.79
6/2/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	82635	218	136.5	140	140	135.25	135.5	-1	-0.73
6/2/2023	EXTERMINATORS PLC	EXT.N0000	1510	5	7.9	8.5	8.5	7.9	8.1	0.2	2.53
6/2/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	236867	174	32.3	32.7	32.9	31.2	32.4	0.1	0.31
6/2/2023	First Capital Treasuries PLC	FCT.N0000	263145	52	23.8	24	24	23	23.2	-0.6	-2.52
6/2/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	143988	72	12.5	12.6	12.8	12.2	12.4	-0.1	-0.8
6/2/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	233	5	17.2	17.9	17.9	17.7	17.7	0.5	2.91
6/2/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4986	15	65.2	66	72	65	65.7	0.5	0.77
6/2/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2213	12	37.5	38.7	40.9	37.6	37.7	0.2	0.53
6/2/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5018	16	87	85.3	88.2	85.3	85.3	-1.7	-1.95
6/2/2023	HATTON NATIONAL BANK PLC	HNB.N0000	610233	45	120.25	122	122	118	119.5	-0.75	-0.62
6/2/2023	HATTON PLANTATIONS PLC	HPL.N0000	203	6	21.3	21	21.2	20	20.6	-0.7	-3.29
6/2/2023	HAYCARB PLC	HAYC.N0000	37153	31	54.1	54.4	56.9	54.4	55	0.9	1.66
6/2/2023	HAYLEYS FABRIC PLC	MGT.N0000	5240	16	23	23	23.4	23	23.3	0.3	1.3
6/2/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2564	10	56	56.1	56.2	56	56.1	0.1	0.18
6/2/2023	HAYLEYS PLC	HAYL.N0000	414953	197	68.6	70.1	72	69.2	69.4	0.8	1.17
6/2/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	167046	97	5.9	5.9	6.1	5.9	6	0.1	1.69
6/2/2023	HEMAS HOLDINGS PLC	HHL.N0000	30233	27	64	65	65.5	64	64.5	0.5	0.78
6/2/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3645	9	5.1	5.1	5.1	5	5	-0.1	-1.96
6/2/2023	HNB ASSURANCE PLC	HASU.N0000	8137	41	43.9	43.5	43.5	42.7	43	-0.9	-2.05
6/2/2023	HNB FINANCE PLC	HNBF.N0000	76866	49	4.6	4.8	4.8	4.5	4.5	-0.1	-2.17
6/2/2023	HNB FINANCE PLC	HNBF.X0000	3399	1	4.5	4.5	4.5	4.5	4.5	0	0
6/2/2023	HORANA PLANTATIONS PLC	HOPL.N0000	169	3	45	45	45	45	45	0	0
6/2/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	4799	15	32	32	32.2	32	32	0	0
6/2/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	9444	18	26	25.1	26.8	25.1	26.1	0.1	0.38
6/2/2023	hSenid Business Solutions PLC	HBS.N0000	8850	26	12.6	12.8	12.8	12.4	12.5	-0.1	-0.79
6/2/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1094	9	27.9	28.4	28.6	28.4	28.6	0.7	2.51
6/2/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	712	720	720	720	712	0	0
6/2/2023	HVA FOODS PLC	HVA.N0000	5153	7	3.5	3.5	3.7	3.5	3.6	0.1	2.86
6/2/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1704926	32	0.3	0.4	0.4	0.3	0.3	0	0
6/2/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1575	10	24	24	25	24	24.1	0.1	0.42
6/2/2023	JAT HOLDINGS PLC	JAT.N0000	16936	30	15.1	15.3	15.5	14.8	15	-0.1	-0.66
6/2/2023	JETWING SYMPHONY PLC	JETS.N0000	10271	25	6.5	6.4	6.7	6.4	6.6	0.1	1.54
6/2/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1336158	56	138	139	139	138	138.5	0.5	0.36
6/2/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	83822	25	16.3	16.6	16.7	16.5	16.7	0.4	2.45
6/2/2023	JOHN KEELLS PLC	JKL.N0000	200	4	63.3	63.2	63.2	63	63.1	-0.2	-0.32
6/2/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4734	25	15.5	15.9	16	15.8	15.9	0.4	2.58
6/2/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4201	12	8	8.2	8.2	7.8	7.9	-0.1	-1.25
6/2/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4110	40	109.75	118.5	118.5	109	116.75	7	6.38
6/2/2023	KELANI CABLES PLC	KCAB.N0000	7097	71	267.25	270	285	270	270.25	3	1.12
6/2/2023	KELANI TYRES PLC	TYRE.N0000	1437	15	55.2	57	58.9	55.3	55.5	0.3	0.54
6/2/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	26734	47	70	71.7	71.7	70	70.2	0.2	0.29
6/2/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	628	5	20	20.5	20.6	20.4	20.5	0.5	2.5
6/2/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	255992	50	6	6	6.1	5.7	6	0	0
6/2/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	393	393	393	386.25	0	0
6/2/2023	L O L C HOLDINGS PLC	LOLC.N0000	28439	235	320	323	337.5	320	320.25	0.25	0.08
6/2/2023	L V L ENERGY FUND PLC	LVEF.N0000	34151	18	5.5	5.7	5.8	5.7	5.7	0.2	3.64
6/2/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	24	2	167	168	168	168	167	0	0
6/2/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	4645	16	15	14.9	15	14.4	14.5	-0.5	-3.33
6/2/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	13	5	656	681	681	680	656	0	0
6/2/2023	LANKA CERAMIC PLC	CERA.N0000	181	8	86.6	89.9	93.4	89.9	91.4	4.8	5.54
6/2/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	614674	37	2.1	2.1	2.2	2	2	-0.1	-4.76
6/2/2023	LANKA IOC PLC	LIOC.N0000	290908	245	136.75	138	139.75	133	133	-3.75	-2.74
6/2/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3553	13	135.75	136.5	144.75	136.5	141.25	5.5	4.05
6/2/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2423	10	10.9	11.3	11.3	11	11	0.1	0.92
6/2/2023	LANKA TILES PLC	TILE.N0000	11636	55	40.4	42	42	40.5	41.7	1.3	3.22
6/2/2023	LANKA VENTURES PLC	LVEN.N0000	305	2	31.2	34	34	33.9	34	2.8	8.97
6/2/2023	LANKA WALLTILE PLC	LWL.N0000	37724	75	44.8	44.9	45.8	44.7	45.1	0.3	0.67
6/2/2023	LANKEM CEYLON PLC	LCEY.N0000	373	8	69	69.4	69.4	65.3	66.8	-2.2	-3.19
6/2/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	88081	56	24.8	25.7	25.7	24.1	24.2	-0.6	-2.42
6/2/2023	LAUGFS GAS PLC	LGL.N0000	816	15	22.7	22.7	23.6	22.5	23.6	0.9	3.96
6/2/2023	LAUGFS GAS PLC	LGL.X0000	5164	13	18	18	18.3	18	18.1	0.1	0.56
6/2/2023	LAUGFS POWER PLC	LPL.N0000	308	9	8.1	7.9	8.5	7.9	8.3	0.2	2.47
6/2/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8393	9	13.5	13.4	13.5	13.1	13.5	0	0
6/2/2023	LB FINANCE PLC	LFIN.N0000	6109	17	52.9	52.9	53	50.7	52.5	-0.4	-0.76
6/2/2023	LEE HEDGES PLC	SHAW.N0000	500	1	81	75	75	75	75	-6	-7.41
6/2/2023	LOLC FINANCE PLC	LOFC.N0000	12100126	701	4.8	4.9	5.4	4.9	5.2	0.4	8.33
6/2/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	1377035	197	5	5.3	5.3	4.9	5.2	0.2	4
6/2/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1000	1	7.1	7.2	7.2	7.2	7.2	0.1	1.41
6/2/2023	LUMINEX PLC	LUMX.N0000	115	3	7.3	7.1	7.3	7.1	7.3	0	0
6/2/2023	MACKWOODS ENERGY PLC	MEL.N0000	65	2	1.9	1.8	1.9	1.8	1.9	0	0
6/2/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	13060	17	10.2	10.1	11.3	10	10.8	0.6	5.88
6/2/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1000	1	35	32.1	32.1	32.1	32.1	-2.9	-8.29
6/2/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	19	6	13.7	12.8	13.9	12.8	13.7	0	0
6/2/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1296	36	73.4	70	71	70	70	-3.4	-4.63
6/2/2023	MARAWILA RESORTS PLC	MARA.N0000	33328	12	2	2	2	1.9	1.9	-0.1	-5
6/2/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	2653	13	34.5	36	36	34.4	35.1	0.6	1.74
6/2/2023	MELSTACORP PLC	MELS.N0000	116277	32	52.9	53.2	54.8	53.2	54	1.1	2.08
6/2/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	13	3	134	159.75	159.75	159.5	134	0	0
6/2/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	57003	18	3.1	3.2	3.3	3.1	3.2	0.1	3.23
6/2/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	14349	22	2.7	2.7	2.9	2.7	2.8	0.1	3.7
6/2/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	992	5	8.8	9	9	8.8	8.9	0.1	1.14
6/2/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	172	6	363	356.25	364	356.25	357.5	-5.5	-1.52
6/2/2023	NATION LANKA FINANCE PLC	CSF.N0000	314063	12	0.5	0.5	0.5	0.5	0.5	0	0
6/2/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	54263	46	43.5	44	44	42	43.5	0	0
6/2/2023	NATIONS TRUST BANK PLC	NTB.N0000	2971	14	64	64.4	67	64.2	65.4	1.4	2.19
6/2/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	2864	9	5.1	5.2	5.2	5	5	-0.1	-1.96
6/2/2023	ODEL PLC	ODEL.N0000	1390	7	16	16	16.4	16	16.4	0.4	2.5
6/2/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1030	8	22.2	25	25	24.6	24.9	2.7	12.16
6/2/2023	ORIENT FINANCE PLC	BFN.N0000	4730	7	6.8	7.2	7.4	7.2	7.2	0.4	5.88
6/2/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	12064	27	14.1	14.5	14.5	13.9	14.4	0.3	2.13
6/2/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7892	12	48.6	50.9	51.8	48.5	48.5	-0.1	-0.21
6/2/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	81301	40	10.8	10.8	11.2	10.8	10.9	0.1	0.93
6/2/2023	PANASIAN POWER PLC	PAP.N0000	6209	7	3	3	3.1	3	3	0	0
6/2/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	70279	32	19.5	19.8	20	19.4	19.4	-0.1	-0.51
6/2/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	2802	13	7.3	7.4	7.5	7.4	7.5	0.2	2.74
6/2/2023	PGP GLASS CEYLON PLC	GLAS.N0000	30866	21	20.5	20.5	20.5	20.1	20.1	-0.4	-1.95
6/2/2023	PMF FINANCE PLC	PMB.N0000	400	2	4.7	4.2	4.4	4.2	4.4	-0.3	-6.38
6/2/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	877555	174	8	8	8.2	7.9	8.1	0.1	1.25
6/2/2023	PRINTCARE PLC	CARE.N0000	25324	76	49.2	49.5	49.5	48.7	48.9	-0.3	-0.61
6/2/2023	R I L PROPERTY PLC	RIL.N0000	34217	27	4.9	4.9	5	4.8	4.9	0	0
6/2/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2628	23	46.1	47.2	47.3	45	46.6	0.5	1.08
6/2/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	105195	29	7.4	7.4	7.7	7.4	7.6	0.2	2.7
6/2/2023	RAMBODA FALLS PLC	RFL.N0000	51	2	24.5	26.9	26.9	25.5	24.5	0	0
6/2/2023	REGNIS (LANKA) PLC	REG.N0000	2687	8	39	39	40	39	39	0	0
6/2/2023	RENUKA AGRI FOODS PLC	RAL.N0000	143895	55	4.8	4.8	5	4.7	4.8	0	0
6/2/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	15	3	337.25	362	362	340	337.25	0	0
6/2/2023	RENUKA FOODS PLC	COCO.N0000	2396	2	20.2	20.2	21	20.2	20.2	0	0
6/2/2023	RENUKA HOLDINGS PLC	RHL.N0000	353	3	12.7	12.5	12.5	12.2	12.4	-0.3	-2.36
6/2/2023	RENUKA HOTELS PLC	RCH.N0000	1	1	70	70	70	70	70	0	0
6/2/2023	RESUS ENERGY PLC	HPWR.N0000	13550	8	12	12.1	12.1	12	12	0	0
6/2/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	9553	21	18	18.4	18.7	18.2	18.6	0.6	3.33
6/2/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1744	25	526	524	530	523	530	4	0.76
6/2/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	292723	185	25.7	26.3	26.4	26	26.1	0.4	1.56
6/2/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	3970	8	21.2	23.8	23.8	21.2	21.2	0	0
6/2/2023	SAMPATH BANK PLC	SAMP.N0000	46105	106	49.9	49.9	51	49.2	49.6	-0.3	-0.6
6/2/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	8166	14	23.4	23	23.2	22.6	23	-0.4	-1.71
6/2/2023	SERENDIB HOTELS PLC	SHOT.X0000	29502	12	7	7	7.1	6.8	6.9	-0.1	-1.43
6/2/2023	SERENDIB HOTELS PLC	SHOT.N0000	9210	5	9	8.9	9.4	8.9	9.2	0.2	2.22
6/2/2023	SERENDIB LAND PLC	SLND.N0000	44	9	1380	1299	1300	1250	1380	0	0
6/2/2023	SEYLAN BANK PLC	SEYB.X0000	2588	10	20.1	20.8	20.8	20.1	20.3	0.2	1
6/2/2023	SEYLAN BANK PLC	SEYB.N0000	247392	16	28.2	28.4	28.9	28	28.1	-0.1	-0.35
6/2/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	10025	6	11.7	12	12	11.9	12	0.3	2.56
6/2/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	122427	33	5.8	5.9	6	5.7	5.8	0	0
6/2/2023	SIERRA CABLES PLC	SIRA.N0000	5714	12	10.2	10	10.3	10	10.3	0.1	0.98
6/2/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	285	5	54	50.4	53.7	50.3	51.3	-2.7	-5
6/2/2023	SINGER (SRI LANKA) PLC	SINS.N0000	81314	27	13.2	12.6	13.2	12.6	13.1	-0.1	-0.76
6/2/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1255	5	11.3	11	11.5	11	11.3	0	0
6/2/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1496	10	32.8	32	32	32	32	-0.8	-2.44
6/2/2023	SINGHE HOSPITALS PLC	SINH.N0000	13874	4	2.5	2.5	2.6	2.5	2.5	0	0
6/2/2023	SMB FINANCE PLC	SEMB.X0000	44450	8	0.3	0.3	0.3	0.2	0.3	0	0
6/2/2023	SMB FINANCE PLC	SEMB.N0000	835143	35	0.6	0.7	0.7	0.6	0.6	0	0
6/2/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2919334	449	8	8.2	8.5	8	8	0	0
6/2/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1	1	6.2	6.7	6.7	6.7	6.2	0	0
6/2/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	34673	108	69.8	70.4	71.9	69	70.1	0.3	0.43
6/2/2023	SRI LANKA TELECOM PLC	SLTL.N0000	122722	338	91.1	92.5	97.9	92.5	93.9	2.8	3.07
6/2/2023	STANDARD CAPITAL PLC	SING.N0000	2	1	42.6	37	37	37	42.6	0	0
6/2/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	66586	28	41.5	42	42.4	41.5	41.5	0	0
6/2/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	27386	20	13.6	13.7	14	13.7	13.8	0.2	1.47
6/2/2023	TAL LANKA HOTELS PLC	TAJ.N0000	193	3	15.5	15.9	15.9	15.1	15.5	0	0
6/2/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	22573	72	91.9	92.7	95.9	91.2	91.4	-0.5	-0.54
6/2/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1765	5	38.3	40.9	40.9	39	39.5	1.2	3.13
6/2/2023	TEEJAY LANKA PLC	TJL.N0000	346181	22	29.5	30	30.9	29.6	29.9	0.4	1.36
6/2/2023	TESS AGRO PLC	TESS.N0000	68397	26	0.8	0.9	1	0.9	1	0.2	25
6/2/2023	TESS AGRO PLC	TESS.X0000	5032	8	0.7	0.8	0.8	0.8	0.8	0.1	14.29
6/2/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2005	2	26.9	25	25	25	25	-1.9	-7.06
6/2/2023	THE AUTODROME PLC	AUTO.N0000	100	9	98.1	108	110	100	107.25	9.15	9.33
6/2/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	66985	40	24.7	24.5	25.5	24.4	25.1	0.4	1.62
6/2/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1105	13	19.1	19.5	20.5	19.5	20.5	1.4	7.33
6/2/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2	1	6.9	6.9	6.9	6.9	6.9	0	0
6/2/2023	THE KINGSBURY PLC	SERV.N0000	5103	7	8.7	9.2	9.2	8.8	8.8	0.1	1.15
6/2/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	3965	37	106.75	107	110	105	107.75	1	0.94
6/2/2023	THREE ACRE FARMS PLC	TAFL.N0000	4175	19	136	131.25	139.25	131.25	138	2	1.47
6/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	23961	29	38	38.1	41.4	38.1	39.9	1.9	5
6/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	59455	30	43.2	43	44	42	43.3	0.1	0.23
6/2/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	140	4	42	42.1	42.1	41.2	41.3	-0.7	-1.67
6/2/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1490	37	66.1	69.8	70.1	69.7	70	3.9	5.9
6/2/2023	UNION ASSURANCE PLC	UAL.N0000	94638	17	29.1	30	30.4	29.5	30.1	1	3.44
6/2/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	111032	22	8.2	8.2	8.2	8	8	-0.2	-2.44
6/2/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	665	665	665	665	665	0	0
6/2/2023	UNISYST ENGINEERING PLC	ALUF.N0000	14165	9	5.2	5	5.3	5	5.1	-0.1	-1.92
6/2/2023	UNITED MOTORS LANKA PLC	UML.N0000	5471	14	52.8	55.9	55.9	52	52	-0.8	-1.52
6/2/2023	VALLIBEL FINANCE PLC	VFIN.N0000	28210	19	29.2	29.8	30	29.4	30	0.8	2.74
6/2/2023	VALLIBEL ONE PLC	VONE.N0000	173727	183	32.6	33	35.5	33	33.9	1.3	3.99
6/2/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	11740	12	6.4	6.4	6.5	6.4	6.4	0	0
6/2/2023	VIDULLANKA PLC	VLL.N0000	1490	7	5.7	5.7	5.7	5.6	5.7	0	0
6/2/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	2219	8	2.6	2.6	2.6	2.5	2.6	0	0
6/2/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	33245	151	68.1	68.5	69.3	67.8	67.9	-0.2	-0.29
6/2/2023	WINDFORCE PLC	WIND.N0000	1975	9	16.8	16.7	16.7	16.6	16.6	-0.2	-1.19
6/2/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	8	5	122	134	138	134	122	0	0

admin

administrator

Leave a Reply Cancel reply

TOP