Colombo stock exchange daily share trading statistics Summary-2nd of November 2023

MARKET STATISTICS AS OF NOV 2, 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 (%)
11/2/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1	1	146.5	152.75	152.75	152.75	146.5	0	0
11/2/2023	ABANS FINANCE PLC	AFSL.N0000	24	1	26.3	24.9	24.9	24.9	26.3	0	0
11/2/2023	ACCESS ENGINEERING PLC	AEL.N0000	7112	16	18	18	18.3	18	18.3	0.3	1.67
11/2/2023	ACL CABLES PLC	ACL.N0000	34134	58	69.9	71.7	72	70.8	71.2	1.3	1.86
11/2/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	701	5	6	6.1	6.1	6	6	0	0
11/2/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6088	19	30	30.4	31	29.3	29.6	-0.4	-1.33
11/2/2023	Agarapatana Plantations PLC	AGPL.N0000	102754	53	8.1	8.2	8.3	8.1	8.2	0.1	1.23
11/2/2023	AGSTAR PLC	AGST.N0000	233554	60	9.1	9.1	9.2	9	9	-0.1	-1.1
11/2/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1127	3	68.5	69	69	69	69	0.5	0.73
11/2/2023	AITKEN SPENCE PLC	SPEN.N0000	341866	49	127.75	127.5	127.5	125	125	-2.75	-2.15
11/2/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4356	16	77.8	80.1	80.4	78.2	79.4	1.6	2.06
11/2/2023	ALUMEX PLC	ALUM.N0000	210764	50	9.1	9	9.1	8.9	8.9	-0.2	-2.2
11/2/2023	AMANA BANK PLC	ABL.N0000	20958	15	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
11/2/2023	AMANA TAKAFUL PLC	ATL.N0000	2380	4	12	11.7	11.7	11.4	11.4	-0.6	-5
11/2/2023	AMBEON CAPITAL PLC	TAP.N0000	86501	43	7.6	7.6	7.8	7.4	7.5	-0.1	-1.32
11/2/2023	AMBEON HOLDINGS PLC	GREG.N0000	3511	13	35.8	35	35.7	33.7	35.1	-0.7	-1.96
11/2/2023	ARPICO INSURANCE PLC	AINS.N0000	541	4	22.2	23	23	23	23	0.8	3.6
11/2/2023	ASIA ASSET FINANCE PLC	AAF.N0000	12085	5	13.6	13.6	13.8	13.5	13.5	-0.1	-0.74
11/2/2023	ASIA CAPITAL PLC	ACAP.N0000	7299	3	3.6	3.6	3.6	3.6	3.6	0	0
11/2/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	21268	14	4.1	4.2	4.3	4.1	4.2	0.1	2.44
11/2/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	55215	9	59.8	57	59.9	57	58.4	-1.4	-2.34
11/2/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1204	12	26	25.5	26.4	25.1	25.6	-0.4	-1.54
11/2/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2003	3	13	13.4	13.4	12.6	12.6	-0.4	-3.08
11/2/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	66279	29	11.8	11.8	12.2	11.6	12.1	0.3	2.54
11/2/2023	B P P L HOLDINGS PLC	BPPL.N0000	12030	5	20	20	20	20	20	0	0
11/2/2023	BAIRAHA FARMS PLC	BFL.N0000	6624	16	191	189	192.5	186.5	188	-3	-1.57
11/2/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3490	8	57.2	55.1	58.8	55.1	55.3	-1.9	-3.32
11/2/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	45	2	12	12	12	12	12	0	0
11/2/2023	BERUWALA RESORTS PLC	BERU.N0000	40219	5	1.4	1.3	1.4	1.3	1.4	0	0
11/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	444326	18	0.4	0.4	0.4	0.3	0.4	0	0
11/2/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	6402	5	0.2	0.2	0.2	0.2	0.2	0	0
11/2/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1315	17	50.7	50.6	52.3	49.2	50.6	-0.1	-0.2
11/2/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	251	2	40	40	40.7	40	40.7	0.7	1.75
11/2/2023	BROWN & COMPANY PLC	BRWN.N0000	1765	19	110.75	111	114.75	111	113	2.25	2.03
11/2/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4691	10	13.5	14.9	14.9	13.6	13.7	0.2	1.48
11/2/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1323071	160	5.2	5.2	5.3	5.1	5.2	0	0
11/2/2023	BUKIT DARAH PLC	BUKI.N0000	5	1	391	380.25	380.25	380.25	391	0	0
11/2/2023	C I C HOLDINGS PLC	CIC.N0000	9857	15	68.3	69.9	70	69.8	70	1.7	2.49
11/2/2023	C I C HOLDINGS PLC	CIC.X0000	5159	25	50.9	52	52	50.7	50.9	0	0
11/2/2023	C M HOLDINGS PLC	COLO.N0000	1	1	85	85.2	85.2	85.2	85	0	0
11/2/2023	C T HOLDINGS PLC	CTHR.N0000	11	4	261	268.5	269	260.25	261	0	0
11/2/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	174	3	23	22.3	23.7	22.3	23.7	0.7	3.04
11/2/2023	C. W. MACKIE PLC	CWM.N0000	708	10	87.3	89.4	89.4	87.4	89	1.7	1.95
11/2/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1016975	736	55	57	59.5	55.9	58.5	3.5	6.36
11/2/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5353	16	371.5	380	383.75	372.5	375	3.5	0.94
11/2/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	52	51.1	51.1	51.1	52	0	0
11/2/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2766	8	250	250	250	249	250	0	0
11/2/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	19812	38	111.25	113	114	111	113.75	2.5	2.25
11/2/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1647	8	91.9	95.5	95.8	92	94.9	3	3.26
11/2/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	150	2	1399	1450	1450	1450	1450	51	3.65
11/2/2023	CEYLON COLD STORES PLC	CCS.N0000	260	4	44	43.8	44	43.8	44	0	0
11/2/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	319482	342	170.25	172	180	172	177.5	7.25	4.26
11/2/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	5106	37	85.3	90	94.9	88	88	2.7	3.17
11/2/2023	CEYLON HOSPITALS PLC	CHL.N0000	5312	6	122.5	124	124	124	124	1.5	1.22
11/2/2023	CEYLON HOSPITALS PLC	CHL.X0000	35	1	101.5	105.5	105.5	105.5	101.5	0	0
11/2/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	33350	29	20	19.8	20.3	19.5	20	0	0
11/2/2023	CEYLON INVESTMENT PLC	CINV.N0000	35159	87	49.9	50.5	55	49.5	50.7	0.8	1.6
11/2/2023	CEYLON PRINTERS PLC	CPRT.N0000	2	2	102.5	120	124	120	102.5	0	0
11/2/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	53804	35	4.1	4.3	4.5	4.3	4.5	0.4	9.76
11/2/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	8440	16	982	995	995	982	982.25	0.25	0.03
11/2/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	78096	142	92.6	93	93.5	91.6	93	0.4	0.43
11/2/2023	CHRISSWORLD PLC	CWL.N0000	10144	26	9.3	9.4	9.8	9.4	9.5	0.2	2.15
11/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1020	6	80	81.7	81.8	81.4	81.4	1.4	1.75
11/2/2023	CITRUS LEISURE PLC	REEF.N0000	8494	14	6.1	6.4	6.4	5.9	6	-0.1	-1.64
11/2/2023	Co-operative Insurance Company PLC	COOP.N0000	13261	14	2.6	2.6	2.6	2.6	2.6	0	0
11/2/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	8	1	44.5	48.5	48.5	48.5	44.5	0	0
11/2/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	222	3	100	100.5	100.5	100.5	100.5	0.5	0.5
11/2/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	122114	57	18.9	18.9	20.5	18.9	19.8	0.9	4.76
11/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	304888	116	83.8	83.5	86	83.5	84.5	0.7	0.84
11/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5078	27	73.9	72.2	78	72.1	74.6	0.7	0.95
11/2/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	9641	13	31.3	32.1	32.4	31.4	32.3	1	3.19
11/2/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	50	12	110.25	116	118	115	110.25	0	0
11/2/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1199	13	21.3	21.3	21.7	21.3	21.5	0.2	0.94
11/2/2023	DFCC BANK PLC	DFCC.N0000	101226	64	82.6	84.2	85	83	84	1.4	1.69
11/2/2023	DIALOG AXIATA PLC	DIAL.N0000	100980	68	9.6	9.6	9.8	9.6	9.7	0.1	1.04
11/2/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	20	1	997	990	990	990	997	0	0
11/2/2023	DIPPED PRODUCTS PLC	DIPD.N0000	119533	82	29	29.3	29.3	28.8	29	0	0
11/2/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	386615	103	25.9	26.2	26.6	25.9	26.3	0.4	1.54
11/2/2023	DOLPHIN HOTELS PLC	STAF.N0000	4500	6	35.6	35.8	35.8	34.1	34.1	-1.5	-4.21
11/2/2023	E - CHANNELLING PLC	ECL.N0000	46513	68	15.8	15.7	15.9	15.2	15.5	-0.3	-1.9
11/2/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1100	4	23.8	22.9	23.7	22.9	23.7	-0.1	-0.42
11/2/2023	E M L CONSULTANTS PLC	EML.N0000	72228	23	3.6	3.7	3.9	3.6	3.6	0	0
11/2/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3121	8	7.5	7.7	7.9	7.4	7.5	0	0
11/2/2023	EASTERN MERCHANTS PLC	EMER.N0000	18309	16	7.2	7.2	7.9	7.2	7.4	0.2	2.78
11/2/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	24157	30	10.5	10.5	10.7	10.5	10.6	0.1	0.95
11/2/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	9018	47	83	85	85	82.2	82.6	-0.4	-0.48
11/2/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	89185	66	12.9	12.9	13	12.8	13	0.1	0.78
11/2/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	769681	371	128.5	129	136	128.5	131.75	3.25	2.53
11/2/2023	EXTERMINATORS PLC	EXT.N0000	5100	2	7.9	8	8	8	8	0.1	1.27
11/2/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	453687	446	31.5	31.9	33.7	31.5	33	1.5	4.76
11/2/2023	First Capital Treasuries PLC	FCT.N0000	572857	321	27	27	28.4	27	27.8	0.8	2.96
11/2/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	21225	26	17.5	17.9	17.9	17.3	17.3	-0.2	-1.14
11/2/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	282568	203	29	29	32	29	31.3	2.3	7.93
11/2/2023	GESTETNER OF CEYLON PLC	GEST.N0000	4497	122	95.6	98.9	100	92.5	96.3	0.7	0.73
11/2/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	739	4	32.5	32.5	32.5	32.5	32.5	0	0
11/2/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4200	4200	4200	4000	0	0
11/2/2023	HATTON NATIONAL BANK PLC	HNB.X0000	4860	17	136.75	136.75	138.75	136	136	-0.75	-0.55
11/2/2023	HATTON NATIONAL BANK PLC	HNB.N0000	61630	61	166.5	165	167	165	166	-0.5	-0.3
11/2/2023	HATTON PLANTATIONS PLC	HPL.N0000	3300	11	28	27.5	28.7	27	28.7	0.7	2.5
11/2/2023	HAYCARB PLC	HAYC.N0000	21654	25	66.9	67	67	66	66.9	0	0
11/2/2023	HAYLEYS FABRIC PLC	MGT.N0000	353456	100	44	44.1	45.1	43.3	43.7	-0.3	-0.68
11/2/2023	HAYLEYS FIBRE PLC	HEXP.N0000	50	1	55.6	56	56	56	55.6	0	0
11/2/2023	HAYLEYS LEISURE PLC	CONN.N0000	55878	15	22	23.7	23.7	22.5	22.5	0.5	2.27
11/2/2023	HAYLEYS PLC	HAYL.N0000	320260	155	83.5	84	87	83.5	86	2.5	2.99
11/2/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	18234	21	6.1	6.1	6.2	6	6.1	0	0
11/2/2023	HEMAS HOLDINGS PLC	HHL.N0000	188345	23	71.6	71.4	74	71.4	74	2.4	3.35
11/2/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	5686	6	5.1	5.1	5.1	5	5.1	0	0
11/2/2023	HNB ASSURANCE PLC	HASU.N0000	2060	11	53	54	55.5	54	54.5	1.5	2.83
11/2/2023	HNB FINANCE PLC	HNBF.N0000	18406	18	5.1	5.2	5.3	5	5	-0.1	-1.96
11/2/2023	HNB FINANCE PLC	HNBF.X0000	1723	11	4.9	5.4	5.8	5.4	5.4	0.5	10.2
11/2/2023	HORANA PLANTATIONS PLC	HOPL.N0000	120	2	41.3	41.9	41.9	41.9	41.9	0.6	1.45
11/2/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	897	1	43	43.3	43.3	43.3	43.3	0.3	0.7
11/2/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3490	8	31.1	31.3	31.3	31	31.1	0	0
11/2/2023	hSenid Business Solutions PLC	HBS.N0000	22313	16	12	12.1	12.3	12.1	12.1	0.1	0.83
11/2/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2961	12	28.4	28.5	28.5	25.8	26.1	-2.3	-8.1
11/2/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2245476	23	0.3	0.3	0.3	0.2	0.3	0	0
11/2/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	4607	12	43.4	43.5	44.9	43.5	44.7	1.3	3
11/2/2023	JAT HOLDINGS PLC	JAT.N0000	5980	16	16.3	16.7	16.7	16.5	16.5	0.2	1.23
11/2/2023	JETWING SYMPHONY PLC	JETS.N0000	4660	5	9.4	9.8	9.8	9.7	9.7	0.3	3.19
11/2/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	914511	271	192.25	192.25	192.75	192	192.5	0.25	0.13
11/2/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	175483	20	20.5	20.1	21	20	20.5	0	0
11/2/2023	JOHN KEELLS PLC	JKL.N0000	111	3	65	67.5	67.5	66	67.4	2.4	3.69
11/2/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2850	6	17	17	17.1	17	17	0	0
11/2/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	40748	21	7.4	7.6	7.6	7.3	7.3	-0.1	-1.35
11/2/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	358	4	121.75	124	124	117	117	-4.75	-3.9
11/2/2023	KELANI CABLES PLC	KCAB.N0000	22757	74	258	263	285	255	259	1	0.39
11/2/2023	KELANI TYRES PLC	TYRE.N0000	510	3	64	64.3	64.3	63.8	63.8	-0.2	-0.31
11/2/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	15421	18	72.5	73.9	74	72.5	73.3	0.8	1.1
11/2/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	982	9	24.7	23	24.5	23	24	-0.7	-2.83
11/2/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	137403	25	6.5	6.4	6.6	6.4	6.6	0.1	1.54
11/2/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	420	420	420	418.25	0	0
11/2/2023	L O L C HOLDINGS PLC	LOLC.N0000	20779	98	382.25	384.75	385	380	381	-1.25	-0.33
11/2/2023	L V L ENERGY FUND PLC	LVEF.N0000	100	1	5.6	5.9	5.9	5.9	5.9	0.3	5.36
11/2/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	82	6	174.75	172	172	172	174.75	0	0
11/2/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1000	3	18.8	18.5	18.5	18.5	18.5	-0.3	-1.6
11/2/2023	LANKA CERAMIC PLC	CERA.N0000	30	1	95.5	100	100	100	95.5	0	0
11/2/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	127365	36	2.2	2.3	2.3	2.1	2.2	0	0
11/2/2023	LANKA IOC PLC	LIOC.N0000	1113691	447	113.75	113.75	116	112.5	113.25	-0.5	-0.44
11/2/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	70260	114	169.5	169.75	174	168	172.5	3	1.77
11/2/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1926	7	11	11.3	11.3	11	11	0	0
11/2/2023	LANKA TILES PLC	TILE.N0000	23854	45	42.9	43	43.9	42.6	43	0.1	0.23
11/2/2023	LANKA WALLTILE PLC	LWL.N0000	11039	40	45.2	45.7	45.7	44.5	44.8	-0.4	-0.88
11/2/2023	LANKEM CEYLON PLC	LCEY.N0000	3734	14	64.1	66.3	69	66.3	67.8	3.7	5.77
11/2/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	57580	56	20.8	20.9	21.2	20.3	21	0.2	0.96
11/2/2023	LAUGFS GAS PLC	LGL.X0000	91597	57	22.3	20.3	22.5	20.3	22.5	0.2	0.9
11/2/2023	LAUGFS GAS PLC	LGL.N0000	500	3	35.1	35.4	35.5	35.4	35.5	0.4	1.14
11/2/2023	LAUGFS POWER PLC	LPL.X0000	1490	9	7.8	7.1	7.9	7	7.9	0.1	1.28
11/2/2023	LAXAPANA BATTERIES PLC	LITE.N0000	114	5	13.7	13.8	14.5	13.8	13.9	0.2	1.46
11/2/2023	LB FINANCE PLC	LFIN.N0000	5392	32	63.4	63.4	64	63.4	63.6	0.2	0.32
11/2/2023	LEE HEDGES PLC	SHAW.N0000	74	4	84.7	83	83.4	83	84.7	0	0
11/2/2023	LION BREWERY (CEYLON) PLC	LION.N0000	11549	19	914	915	915	900	900	-14	-1.53
11/2/2023	LOLC FINANCE PLC	LOFC.N0000	475769	119	4.8	4.8	4.8	4.6	4.7	-0.1	-2.08
11/2/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	18541	20	6	6	6.4	6	6.3	0.3	5
11/2/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	201	3	8.8	8.7	8.7	8.7	8.7	-0.1	-1.14
11/2/2023	LUMINEX PLC	LUMX.N0000	61	2	6.9	6.9	7	6.9	6.9	0	0
11/2/2023	MACKWOODS ENERGY PLC	MEL.N0000	1111	4	1.8	2	2	1.8	1.9	0.1	5.56
11/2/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3159	6	10.3	10	10.1	10	10.1	-0.2	-1.94
11/2/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1663	18	27.7	27.2	27.7	26.6	26.7	-1	-3.61
11/2/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	402	2	13.4	12.9	13	12.9	12.9	-0.5	-3.73
11/2/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1500	4	37	36.9	37	36.9	37	0	0
11/2/2023	MARAWILA RESORTS PLC	MARA.N0000	13043	13	2.9	2.9	2.9	2.8	2.8	-0.1	-3.45
11/2/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3203	15	33	33.9	34	31.7	32.2	-0.8	-2.42
11/2/2023	MELSTACORP PLC	MELS.N0000	76834	37	79	78.5	79	78	78.2	-0.8	-1.01
11/2/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	35	1	184.25	180	180	180	184.25	0	0
11/2/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	24628	24	5	5.1	5.2	5	5.1	0.1	2
11/2/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	2249	7	3.1	3.3	3.3	3.2	3.2	0.1	3.23
11/2/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	3100	3	1.1	1	1.1	1	1.1	0	0
11/2/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	853	8	8.8	8.7	8.7	8.5	8.6	-0.2	-2.27
11/2/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1	1	345	353	353	353	345	0	0
11/2/2023	NATION LANKA FINANCE PLC	CSF.N0000	13902	10	0.4	0.4	0.4	0.3	0.4	0	0
11/2/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	169477	146	63.6	64.9	67.7	64.9	66.9	3.3	5.19
11/2/2023	NATIONS TRUST BANK PLC	NTB.N0000	118532	76	104.5	106	106	104.25	104.75	0.25	0.24
11/2/2023	ODEL PLC	ODEL.N0000	1415	13	14.2	14.1	14.9	14.1	14.3	0.1	0.7
11/2/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	48	1	28.2	28.2	28.2	28.2	28.2	0	0
11/2/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	13565	14	16.3	15.5	16.3	15.5	16.3	0	0
11/2/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1119	3	40.5	39.5	39.5	39.5	39.5	-1	-2.47
11/2/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	485966	208	18.9	19	19.1	18.5	18.7	-0.2	-1.06
11/2/2023	PANASIAN POWER PLC	PAP.N0000	121000	12	3.4	3.4	3.4	3.4	3.4	0	0
11/2/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	15390	32	24	24.5	25.5	24.5	25	1	4.17
11/2/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	130425	50	10.5	10.6	11	10.6	10.7	0.2	1.9
11/2/2023	PGP GLASS CEYLON PLC	GLAS.N0000	11866	16	25.4	25.8	26.4	25.5	26	0.6	2.36
11/2/2023	PMF FINANCE PLC	PMB.N0000	75	2	4.4	4.3	4.3	4.3	4.4	0	0
11/2/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	54214	48	7.3	7.5	7.5	7.2	7.3	0	0
11/2/2023	PRINTCARE PLC	CARE.N0000	2896	6	48.5	47.2	48.9	47.2	48.8	0.3	0.62
11/2/2023	R I L PROPERTY PLC	RIL.N0000	97875	21	5.4	5.7	5.7	5.4	5.6	0.2	3.7
11/2/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1124	32	54.5	54.5	56.5	54.5	55.7	1.2	2.2
11/2/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	12610	14	6.7	6.7	6.8	6.6	6.8	0.1	1.49
11/2/2023	RAMBODA FALLS PLC	RFL.N0000	500	1	29.5	26.1	26.1	26.1	26.1	-3.4	-11.53
11/2/2023	RENUKA AGRI FOODS PLC	RAL.N0000	118803	57	4.3	4.3	4.4	4.2	4.3	0	0
11/2/2023	RENUKA FOODS PLC	COCO.N0000	412	4	17.3	17.5	17.9	17.5	17.8	0.5	2.89
11/2/2023	RENUKA HOLDINGS PLC	RHL.X0000	1325	7	11	11.2	11.2	10.4	11	0	0
11/2/2023	RENUKA HOLDINGS PLC	RHL.N0000	6373	17	13.2	13.5	13.5	13	13	-0.2	-1.52
11/2/2023	RENUKA HOTELS PLC	RCH.N0000	30	5	84.4	80.1	80.1	80	84.4	0	0
11/2/2023	RESUS ENERGY PLC	HPWR.N0000	166	2	15.5	15.8	15.8	15.8	15.8	0.3	1.94
11/2/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	4246	14	21	21	21.3	21	21.2	0.2	0.95
11/2/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	820	22	506.5	507	510	505	505.5	-1	-0.2
11/2/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	119558	112	28	28.4	28.4	27.8	27.9	-0.1	-0.36
11/2/2023	SAMPATH BANK PLC	SAMP.N0000	485554	224	66.5	67.7	67.9	66.5	66.8	0.3	0.45
11/2/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	1842	54	168.75	158.75	158.75	152	153	-15.75	-9.33
11/2/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1013	7	33.9	34	34.1	33	33.9	0	0
11/2/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	100235	10	11.7	11.7	12.3	11.7	12.1	0.4	3.42
11/2/2023	SATHOSA MOTORS PLC	SMOT.N0000	29	2	190	188.75	188.75	188.75	190	0	0
11/2/2023	SERENDIB HOTELS PLC	SHOT.N0000	200	3	13.3	13.3	13.4	13.3	13.4	0.1	0.75
11/2/2023	SEYLAN BANK PLC	SEYB.N0000	26460	41	46.9	47.6	47.9	47	47.9	1	2.13
11/2/2023	SEYLAN BANK PLC	SEYB.X0000	22273	21	35.4	36.8	36.8	35.5	36.5	1.1	3.11
11/2/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	271846	249	13	13.9	15	13.9	14.7	1.7	13.08
11/2/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	251283	93	8.3	8.2	8.9	8.2	8.7	0.4	4.82
11/2/2023	SIERRA CABLES PLC	SIRA.N0000	22503	21	11.9	11.2	11.9	11.2	11.9	0	0
11/2/2023	SINGER (SRI LANKA) PLC	SINS.N0000	2501	7	14.6	15	15	14.7	14.7	0.1	0.68
11/2/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	3375	8	12.4	12.9	12.9	12.6	12.7	0.3	2.42
11/2/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1419	2	36	33.5	33.5	33.5	33.5	-2.5	-6.94
11/2/2023	SINGHE HOSPITALS PLC	SINH.N0000	12106	9	2.4	2.4	2.4	2.2	2.4	0	0
11/2/2023	SMB FINANCE PLC	SEMB.N0000	745937	13	0.7	0.7	0.7	0.6	0.6	-0.1	-14.29
11/2/2023	SMB FINANCE PLC	SEMB.X0000	4	3	0.2	0.2	0.3	0.2	0.2	0	0
11/2/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	419243	85	9.5	9.6	9.6	9.3	9.4	-0.1	-1.05
11/2/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	500	1	6.8	7	7	7	7	0.2	2.94
11/2/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	27208	49	65	66.8	67	64.7	65.1	0.1	0.15
11/2/2023	SRI LANKA TELECOM PLC	SLTL.N0000	63854	85	97.9	98.1	99	97	98.1	0.2	0.2
11/2/2023	STANDARD CAPITAL PLC	SING.N0000	50	1	38.3	39.1	39.1	39.1	38.3	0	0
11/2/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	90305	67	47.9	48.2	49.1	47.5	48.7	0.8	1.67
11/2/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	17356	24	16.7	16.9	17	16.4	16.9	0.2	1.2
11/2/2023	TAL LANKA HOTELS PLC	TAJ.N0000	300	7	20.5	20	21.9	20	20.6	0.1	0.49
11/2/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1829	18	111.75	112	112	111.5	111.75	0	0
11/2/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	304	11	54.3	54	54	54	54	-0.3	-0.55
11/2/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	861	11	44	44.8	45	44.8	45	1	2.27
11/2/2023	TEEJAY LANKA PLC	TJL.N0000	411394	83	34.4	34.6	35.5	34.6	35	0.6	1.74
11/2/2023	TESS AGRO PLC	TESS.N0000	6950	6	1.1	1.1	1.1	1	1.1	0	0
11/2/2023	TESS AGRO PLC	TESS.X0000	551	3	0.8	0.7	0.8	0.7	0.7	-0.1	-12.5
11/2/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	310	3	33	33	33.9	32.2	33	0	0
11/2/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	66650	26	28.5	28.4	28.9	28.1	28.1	-0.4	-1.4
11/2/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2012	6	9	9.3	9.3	9	9	0	0
11/2/2023	THE KINGSBURY PLC	SERV.N0000	57841	29	10.8	11	11	10.4	10.8	0	0
11/2/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	34019	51	123.5	123.5	125.5	122.75	125	1.5	1.21
11/2/2023	THREE ACRE FARMS PLC	TAFL.N0000	15466	29	224.5	225	229.75	220	222.25	-2.25	-1
11/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	19003	31	39.8	40	40.9	40	40	0.2	0.5
11/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	11464	21	49	49	51.4	48.9	48.9	-0.1	-0.2
11/2/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	277	5	42.4	41.6	42.4	41.6	42.4	0	0
11/2/2023	UB FINANCE PLC	UBF.N0000	105845	17	0.7	0.8	0.8	0.7	0.7	0	0
11/2/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	179	3	72	72.2	72.2	72.2	72.2	0.2	0.28
11/2/2023	UNION ASSURANCE PLC	UAL.N0000	8	1	40	40.2	40.2	40.2	40	0	0
11/2/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	21419	24	10.5	10.7	10.8	10.3	10.5	0	0
11/2/2023	UNITED MOTORS LANKA PLC	UML.N0000	51	2	74	74.6	74.6	71.1	74	0	0
11/2/2023	VALLIBEL FINANCE PLC	VFIN.N0000	2677	12	33.6	34	34	33.1	33.4	-0.2	-0.6
11/2/2023	VALLIBEL ONE PLC	VONE.N0000	1098237	104	38.9	39	39.5	38.7	38.9	0	0
11/2/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	7581	17	6.9	6.8	6.9	6.8	6.9	0	0
11/2/2023	VIDULLANKA PLC	VLL.N0000	5033	3	6.3	6.2	6.3	6.2	6.2	-0.1	-1.59
11/2/2023	VIDULLANKA PLC	VLL.X0000	2005	9	4.6	4.7	4.7	4.7	4.7	0.1	2.17
11/2/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	29582	16	2.8	2.8	2.8	2.6	2.6	-0.2	-7.14
11/2/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	14132	26	73	73.5	74	72.8	73	0	0
11/2/2023	WINDFORCE PLC	WIND.N0000	2515	11	18.2	18.3	18.9	18.3	18.8	0.6	3.3
11/2/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	168.5	160	160	160	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP