AS OF SEP 2, 2022, 12:48:00 PM
| 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 | 9/2/2022 | 11764 | 35 | 165 | 169.5 | 188 | 169.5 | 179.5 | 14.5 | 8.79 |
| ABANS FINANCE PLC | AFSL.N0000 | 9/2/2022 | 39 | 3 | 21.7 | 23.1 | 23.1 | 23 | 21.7 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 9/2/2022 | 1476648 | 276 | 11 | 11.3 | 11.4 | 10.8 | 11 | 0 | 0 |
| ACL CABLES PLC | ACL.N0000 | 9/2/2022 | 436241 | 497 | 69.6 | 70 | 70.7 | 67.5 | 68.3 | -1.3 | -1.87 |
| ACL PLASTICS PLC | APLA.N0000 | 9/2/2022 | 2050 | 37 | 435.5 | 436.5 | 449.75 | 427.25 | 435.5 | 0 | 0 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 9/2/2022 | 264602 | 112 | 7 | 7.1 | 7.2 | 6.7 | 6.8 | -0.2 | -2.86 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 9/2/2022 | 219085 | 242 | 45.2 | 47 | 47.5 | 45.3 | 45.9 | 0.7 | 1.55 |
| AGSTAR PLC | AGST.N0000 | 9/2/2022 | 2683758 | 375 | 15.7 | 15.6 | 15.8 | 14.9 | 15.1 | -0.6 | -3.82 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9/2/2022 | 116073 | 153 | 60.4 | 60.5 | 62 | 58 | 59 | -1.4 | -2.32 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9/2/2022 | 4618896 | 218 | 147.75 | 146.75 | 155 | 146.75 | 152 | 4.25 | 2.88 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 9/2/2022 | 16297 | 64 | 84.8 | 86 | 86.5 | 83.9 | 84 | -0.8 | -0.94 |
| ALUMEX PLC | ALUM.N0000 | 9/2/2022 | 399500 | 142 | 8.9 | 8.9 | 9 | 8.4 | 8.5 | -0.4 | -4.49 |
| AMANA BANK PLC | ABL.N0000 | 9/2/2022 | 888737 | 56 | 2.8 | 2.9 | 2.9 | 2.8 | 2.8 | 0 | 0 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 9/2/2022 | 1 | 1 | 29 | 32.5 | 32.5 | 32.5 | 29 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 9/2/2022 | 3100 | 4 | 9.8 | 9.5 | 9.5 | 9.5 | 9.5 | -0.3 | -3.06 |
| AMBEON CAPITAL PLC | TAP.N0000 | 9/2/2022 | 156133 | 76 | 10.1 | 10.1 | 10.5 | 10.1 | 10.4 | 0.3 | 2.97 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 9/2/2022 | 1490 | 7 | 39.9 | 38.5 | 40 | 38.5 | 39.9 | 0 | 0 |
| ARPICO INSURANCE PLC | AINS.N0000 | 9/2/2022 | 1 | 1 | 18.1 | 18.5 | 18.5 | 18.5 | 18.1 | 0 | 0 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 9/2/2022 | 7302 | 13 | 5.8 | 6 | 6 | 5.9 | 5.9 | 0.1 | 1.72 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9/2/2022 | 52615 | 13 | 5.6 | 5.5 | 5.5 | 5.2 | 5.4 | -0.2 | -3.57 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 9/2/2022 | 2606635 | 332 | 4.4 | 4 | 4.1 | 3.9 | 4 | -0.4 | -9.09 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 9/2/2022 | 6106 | 17 | 44.9 | 41.3 | 45 | 41.2 | 44.4 | -0.5 | -1.11 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 9/2/2022 | 7841 | 19 | 29.8 | 30 | 30 | 29.5 | 29.7 | -0.1 | -0.34 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 9/2/2022 | 10172 | 11 | 15 | 15.1 | 15.1 | 15 | 15 | 0 | 0 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 9/2/2022 | 81941 | 95 | 9 | 9 | 9 | 8.2 | 8.4 | -0.6 | -6.67 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9/2/2022 | 432794 | 88 | 31.1 | 30.5 | 30.9 | 29 | 30 | -1.1 | -3.54 |
| BAIRAHA FARMS PLC | BFL.N0000 | 9/2/2022 | 91996 | 210 | 189 | 190.5 | 202.75 | 187 | 198.25 | 9.25 | 4.89 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 9/2/2022 | 89799 | 134 | 118.5 | 120 | 123.5 | 117 | 117.75 | -0.75 | -0.63 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 9/2/2022 | 1617 | 10 | 12.4 | 12.8 | 12.9 | 12 | 12 | -0.4 | -3.23 |
| BERUWALA RESORTS PLC | BERU.N0000 | 9/2/2022 | 815938 | 38 | 1.4 | 1.3 | 1.4 | 1.3 | 1.3 | -0.1 | -7.14 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9/2/2022 | 159575 | 102 | 73.1 | 73 | 77 | 69.4 | 74 | 0.9 | 1.23 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9/2/2022 | 101699 | 52 | 70.6 | 70.7 | 72.5 | 69 | 70.5 | -0.1 | -0.14 |
| BROWN & COMPANY PLC | BRWN.N0000 | 9/2/2022 | 92257 | 269 | 165 | 165 | 170.75 | 160.5 | 168.5 | 3.5 | 2.12 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 9/2/2022 | 7350 | 3 | 11.9 | 12.2 | 12.2 | 11.9 | 11.9 | 0 | 0 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 9/2/2022 | 24313388 | 1613 | 7.7 | 7.8 | 8.4 | 7.6 | 8.2 | 0.5 | 6.49 |
| BUKIT DARAH PLC | BUKI.N0000 | 9/2/2022 | 3529 | 29 | 303.5 | 305 | 305 | 299.5 | 300 | -3.5 | -1.15 |
| C I C HOLDINGS PLC | CIC.X0000 | 9/2/2022 | 1802152 | 532 | 52.5 | 54 | 55 | 53 | 54.3 | 1.8 | 3.43 |
| C I C HOLDINGS PLC | CIC.N0000 | 9/2/2022 | 753002 | 259 | 72.7 | 73 | 75 | 72 | 73 | 0.3 | 0.41 |
| C M HOLDINGS PLC | COLO.N0000 | 9/2/2022 | 385 | 21 | 73.8 | 74.1 | 78 | 71.2 | 73.6 | -0.2 | -0.27 |
| C T HOLDINGS PLC | CTHR.N0000 | 9/2/2022 | 54636 | 6 | 165 | 165 | 167.75 | 165 | 165.25 | 0.25 | 0.15 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 9/2/2022 | 17 | 2 | 25.7 | 23.5 | 25.8 | 23.5 | 25.7 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 9/2/2022 | 131363 | 287 | 75.1 | 78 | 89 | 75 | 81.6 | 6.5 | 8.66 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 9/2/2022 | 102603 | 57 | 13.5 | 13.7 | 13.9 | 13.2 | 13.6 | 0.1 | 0.74 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 9/2/2022 | 31845 | 28 | 181.5 | 185 | 200 | 185 | 190.25 | 8.75 | 4.82 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9/2/2022 | 22 | 1 | 48.8 | 46 | 46 | 46 | 48.8 | 0 | 0 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 9/2/2022 | 63 | 5 | 298.25 | 286.25 | 286.25 | 286.25 | 298.25 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 9/2/2022 | 2254 | 12 | 67.3 | 68 | 68 | 66.2 | 67.9 | 0.6 | 0.89 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9/2/2022 | 37060 | 40 | 70.9 | 71 | 71.5 | 67.2 | 69.8 | -1.1 | -1.55 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 9/2/2022 | 2000 | 8 | 940 | 931.25 | 931.25 | 930 | 930 | -10 | -1.06 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 9/2/2022 | 1 | 1 | 767.25 | 801 | 801 | 801 | 767.25 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 9/2/2022 | 1787736 | 60 | 33 | 33.5 | 34 | 33.2 | 33.2 | 0.2 | 0.61 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 9/2/2022 | 104164 | 176 | 86.5 | 85 | 95 | 85 | 94.4 | 7.9 | 9.13 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 9/2/2022 | 12539 | 4 | 64.7 | 64.7 | 66 | 64.7 | 64.7 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 9/2/2022 | 3932 | 12 | 130.5 | 130.5 | 135 | 128.5 | 131.25 | 0.75 | 0.57 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 9/2/2022 | 2 | 1 | 110.5 | 110 | 110 | 110 | 110.5 | 0 | 0 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9/2/2022 | 222070 | 108 | 17.1 | 17.1 | 17.1 | 16.5 | 16.8 | -0.3 | -1.75 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 9/2/2022 | 8029 | 11 | 29.1 | 28.9 | 29.5 | 28.2 | 29 | -0.1 | -0.34 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 9/2/2022 | 190677 | 58 | 5 | 5.1 | 5.1 | 4.8 | 4.9 | -0.1 | -2 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 9/2/2022 | 584 | 16 | 620.25 | 630 | 630 | 620 | 620.75 | 0.5 | 0.08 |
| CHEMANEX PLC | CHMX.N0000 | 9/2/2022 | 29181 | 40 | 89 | 80 | 93 | 80 | 91.5 | 2.5 | 2.81 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9/2/2022 | 16011 | 77 | 95.2 | 98 | 98.5 | 96 | 96.6 | 1.4 | 1.47 |
| CHRISSWORLD PLC | CWL.N0000 | 9/2/2022 | 372 | 5 | 14 | 14.1 | 14.2 | 14.1 | 14.2 | 0.2 | 1.43 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 9/2/2022 | 261 | 6 | 188.5 | 200 | 200 | 190.25 | 198.5 | 10 | 5.31 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 9/2/2022 | 4750 | 22 | 65.2 | 65 | 65.2 | 64.1 | 64.9 | -0.3 | -0.46 |
| CITRUS LEISURE PLC | REEF.N0000 | 9/2/2022 | 40244 | 43 | 7.2 | 7.2 | 7.4 | 7 | 7.1 | -0.1 | -1.39 |
| Co-operative Insurance Company PLC | COOP.N0000 | 9/2/2022 | 1045380 | 237 | 4.2 | 4.2 | 4.2 | 3.9 | 4 | -0.2 | -4.76 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 9/2/2022 | 15 | 4 | 847 | 847 | 847 | 800.25 | 847 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 9/2/2022 | 19 | 4 | 65 | 70 | 72 | 69.7 | 65 | 0 | 0 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 9/2/2022 | 1086 | 16 | 56.6 | 53 | 57.7 | 53 | 56.2 | -0.4 | -0.71 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 9/2/2022 | 602 | 4 | 97.14 | 100 | 100 | 90.5 | 98.1 | 0.96 | 0.99 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 9/2/2022 | 14644 | 20 | 21.3 | 21 | 21.4 | 20.5 | 21.3 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 9/2/2022 | 25018 | 33 | 41.8 | 42.1 | 42.5 | 41.2 | 41.7 | -0.1 | -0.24 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9/2/2022 | 27487 | 78 | 53.3 | 54 | 54 | 52.6 | 53.4 | 0.1 | 0.19 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 9/2/2022 | 74388 | 84 | 32.4 | 34.4 | 34.4 | 32.4 | 33.4 | 1 | 3.09 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 9/2/2022 | 3549 | 9 | 95.2 | 98.2 | 98.5 | 96 | 96 | 0.8 | 0.84 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 9/2/2022 | 20 | 3 | 1270.5 | 1100 | 1200 | 1100 | 1270.5 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9/2/2022 | 134493 | 69 | 16 | 16 | 16.3 | 15.7 | 16 | 0 | 0 |
| DFCC BANK PLC | DFCC.N0000 | 9/2/2022 | 22360 | 43 | 33.6 | 33.7 | 33.7 | 33.5 | 33.6 | 0 | 0 |
| DIALOG AXIATA PLC | DIAL.N0000 | 9/2/2022 | 172328 | 95 | 8.7 | 8.7 | 8.8 | 8.4 | 8.5 | -0.2 | -2.3 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 9/2/2022 | 453 | 13 | 480 | 456 | 480 | 456 | 480 | 0 | 0 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 9/2/2022 | 22 | 3 | 1350.5 | 1450 | 1450 | 1350 | 1350.5 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 9/2/2022 | 129988 | 176 | 42 | 42 | 42 | 41 | 41.4 | -0.6 | -1.43 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 9/2/2022 | 272097 | 75 | 15.4 | 15.5 | 16.8 | 15.5 | 16 | 0.6 | 3.9 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 9/2/2022 | 76368 | 82 | 37.3 | 38 | 38 | 37.3 | 37.8 | 0.5 | 1.34 |
| E - CHANNELLING PLC | ECL.N0000 | 9/2/2022 | 52113 | 35 | 11 | 11.5 | 11.5 | 11 | 11.1 | 0.1 | 0.91 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 9/2/2022 | 110788 | 95 | 19.4 | 19.4 | 19.4 | 18 | 18 | -1.4 | -7.22 |
| E M L CONSULTANTS PLC | EML.N0000 | 9/2/2022 | 549797 | 112 | 5.4 | 5.5 | 5.6 | 5.1 | 5.2 | -0.2 | -3.7 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 9/2/2022 | 10967 | 14 | 7.3 | 7.2 | 7.2 | 7.1 | 7.1 | -0.2 | -2.74 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9/2/2022 | 506106 | 214 | 13.2 | 13 | 13.4 | 12.7 | 12.9 | -0.3 | -2.27 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 9/2/2022 | 184979 | 147 | 22.4 | 22 | 22.5 | 21.1 | 21.7 | -0.7 | -3.13 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 9/2/2022 | 67222 | 123 | 100.5 | 103.5 | 105.5 | 101.25 | 103 | 2.5 | 2.49 |
| EQUITY TWO PLC | ETWO.N0000 | 9/2/2022 | 74 | 4 | 40.3 | 42.9 | 42.9 | 39.9 | 40.3 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 9/2/2022 | 156389 | 77 | 15.1 | 14.9 | 15.5 | 14.9 | 15.1 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 9/2/2022 | 3812117 | 923 | 221.25 | 223 | 224.75 | 218.5 | 219.75 | -1.5 | -0.68 |
| EXTERMINATORS PLC | EXT.N0000 | 9/2/2022 | 89723 | 54 | 6.9 | 7 | 7.5 | 7 | 7.2 | 0.3 | 4.35 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 9/2/2022 | 80973 | 28 | 10.7 | 10.7 | 11 | 10.7 | 10.8 | 0.1 | 0.93 |
| First Capital Treasuries PLC | FCT.N0000 | 9/2/2022 | 1001080 | 50 | 14.3 | 14.5 | 14.7 | 14.3 | 14.5 | 0.2 | 1.4 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9/2/2022 | 63663 | 38 | 14.6 | 14.5 | 14.9 | 14.1 | 14.5 | -0.1 | -0.68 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 9/2/2022 | 11948 | 9 | 18 | 17.5 | 18.5 | 17.4 | 18 | 0 | 0 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 9/2/2022 | 14934 | 57 | 62.2 | 52 | 55.9 | 50.1 | 52.2 | -10 | -16.08 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9/2/2022 | 17384 | 30 | 59.3 | 59.3 | 59.9 | 55 | 56.2 | -3.1 | -5.23 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 9/2/2022 | 31607 | 53 | 79.1 | 80.5 | 82.5 | 80 | 80.9 | 1.8 | 2.28 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 9/2/2022 | 38308 | 50 | 73.2 | 73 | 73 | 72 | 72.5 | -0.7 | -0.96 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 9/2/2022 | 140835 | 196 | 38.3 | 39 | 40.9 | 37 | 38 | -0.3 | -0.78 |
| HAYCARB PLC | HAYC.N0000 | 9/2/2022 | 39925 | 60 | 74.8 | 74 | 75 | 72.9 | 73.2 | -1.6 | -2.14 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 9/2/2022 | 354460 | 144 | 38.2 | 37.4 | 38.5 | 37 | 37.3 | -0.9 | -2.36 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 9/2/2022 | 184308 | 186 | 76.3 | 79.5 | 82.5 | 75.1 | 80.6 | 4.3 | 5.64 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 9/2/2022 | 12205 | 13 | 23.3 | 24.6 | 24.6 | 22.5 | 22.5 | -0.8 | -3.43 |
| HAYLEYS PLC | HAYL.N0000 | 9/2/2022 | 347265 | 501 | 106.75 | 107 | 107 | 102 | 103.5 | -3.25 | -3.04 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 9/2/2022 | 607854 | 100 | 12.7 | 12.7 | 12.7 | 12.5 | 12.6 | -0.1 | -0.79 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9/2/2022 | 82492 | 110 | 56.6 | 57.1 | 58 | 56.8 | 56.9 | 0.3 | 0.53 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9/2/2022 | 116615 | 64 | 6.3 | 6.5 | 6.5 | 5.9 | 5.9 | -0.4 | -6.35 |
| HNB ASSURANCE PLC | HASU.N0000 | 9/2/2022 | 1755 | 14 | 40 | 40 | 40 | 39.5 | 39.8 | -0.2 | -0.5 |
| HNB FINANCE PLC | HNBF.X0000 | 9/2/2022 | 21150 | 8 | 6.1 | 6 | 6 | 5.6 | 6 | -0.1 | -1.64 |
| HNB FINANCE PLC | HNBF.N0000 | 9/2/2022 | 221157 | 49 | 6.2 | 6.3 | 6.3 | 5.9 | 6 | -0.2 | -3.23 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 9/2/2022 | 261424 | 107 | 54.8 | 55.4 | 57.4 | 53.5 | 54.4 | -0.4 | -0.73 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 9/2/2022 | 13331 | 53 | 47.4 | 48.9 | 48.9 | 47 | 48 | 0.6 | 1.27 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 9/2/2022 | 782 | 8 | 24.9 | 24 | 24 | 22.5 | 23.9 | -1 | -4.02 |
| hSenid Business Solutions PLC | HBS.N0000 | 9/2/2022 | 420385 | 141 | 22.4 | 22.1 | 22.4 | 20.1 | 21.4 | -1 | -4.46 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9/2/2022 | 75456 | 95 | 28.6 | 29 | 29 | 27.1 | 28 | -0.6 | -2.1 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 9/2/2022 | 109 | 13 | 695.25 | 699.75 | 700 | 670 | 684.75 | -10.5 | -1.51 |
| HVA FOODS PLC | HVA.N0000 | 9/2/2022 | 55594 | 44 | 5 | 5 | 5 | 4.5 | 4.7 | -0.3 | -6 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 9/2/2022 | 511681 | 39 | 0.3 | 0.4 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 9/2/2022 | 1247 | 10 | 22 | 21.7 | 23 | 21.7 | 22.8 | 0.8 | 3.64 |
| JAT HOLDINGS PLC | JAT.N0000 | 9/2/2022 | 179705 | 105 | 12.1 | 12.5 | 12.7 | 12 | 12.5 | 0.4 | 3.31 |
| JETWING SYMPHONY PLC | JETS.N0000 | 9/2/2022 | 155443 | 21 | 15.8 | 15.5 | 16 | 14 | 15.9 | 0.1 | 0.63 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 9/2/2022 | 227779 | 96 | 128.25 | 129.5 | 129.75 | 128 | 128.25 | 0 | 0 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 9/2/2022 | 171565 | 61 | 16.7 | 16.5 | 16.8 | 16 | 16.1 | -0.6 | -3.59 |
| JOHN KEELLS PLC | JKL.N0000 | 9/2/2022 | 7930 | 12 | 65.5 | 65.5 | 68 | 63.7 | 67.1 | 1.6 | 2.44 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 9/2/2022 | 574877 | 384 | 39.8 | 40 | 40.9 | 37.3 | 37.7 | -2.1 | -5.28 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 9/2/2022 | 6778 | 19 | 10.5 | 10.7 | 11 | 10 | 10.8 | 0.3 | 2.86 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 9/2/2022 | 1774 | 4 | 173.75 | 174 | 174 | 174 | 174 | 0.25 | 0.14 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 9/2/2022 | 13625 | 75 | 252 | 252 | 252 | 242 | 243.5 | -8.5 | -3.37 |
| KELANI CABLES PLC | KCAB.N0000 | 9/2/2022 | 8192 | 58 | 265.25 | 275 | 275.75 | 259 | 264 | -1.25 | -0.47 |
| KELANI TYRES PLC | TYRE.N0000 | 9/2/2022 | 359708 | 368 | 68.6 | 69.8 | 77 | 68.6 | 72.9 | 4.3 | 6.27 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 9/2/2022 | 524452 | 453 | 110 | 110 | 116 | 108.25 | 114 | 4 | 3.64 |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 9/2/2022 | 1 | 1 | 24.6 | 20.7 | 20.7 | 20.7 | 24.6 | 0 | 0 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 9/2/2022 | 8110979 | 1250 | 10.4 | 10.4 | 10.5 | 9.6 | 9.8 | -0.6 | -5.77 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9/2/2022 | 9 | 2 | 401.25 | 414.75 | 417 | 414.75 | 401.25 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 9/2/2022 | 46344 | 170 | 198.75 | 199.75 | 248.25 | 199.75 | 248.25 | 49.5 | 24.91 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 9/2/2022 | 72100 | 467 | 564.25 | 580 | 593 | 550 | 581.75 | 17.5 | 3.1 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 9/2/2022 | 346094 | 23 | 7.3 | 7.7 | 8.5 | 7.4 | 7.9 | 0.6 | 8.22 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 9/2/2022 | 187190 | 98 | 20.9 | 21 | 21.6 | 20 | 20.9 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 9/2/2022 | 612 | 5 | 120 | 121.25 | 122 | 118 | 121 | 1 | 0.83 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 9/2/2022 | 428943 | 98 | 2.3 | 2.3 | 2.4 | 2.2 | 2.2 | -0.1 | -4.35 |
| LANKA IOC PLC | LIOC.N0000 | 9/2/2022 | 2179750 | 1601 | 192.5 | 199.75 | 201 | 193.5 | 197.25 | 4.75 | 2.47 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 9/2/2022 | 36065 | 80 | 160.25 | 161 | 164 | 161 | 161.75 | 1.5 | 0.94 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9/2/2022 | 13210 | 7 | 16 | 16.7 | 16.7 | 15.9 | 16 | 0 | 0 |
| LANKA TILES PLC | TILE.N0000 | 9/2/2022 | 60327 | 56 | 51.9 | 52.9 | 52.9 | 51.5 | 51.6 | -0.3 | -0.58 |
| LANKA WALLTILE PLC | LWL.N0000 | 9/2/2022 | 150157 | 161 | 59.4 | 61.9 | 61.9 | 59 | 59.4 | 0 | 0 |
| LANKEM CEYLON PLC | LCEY.N0000 | 9/2/2022 | 28418 | 59 | 67.5 | 70 | 71 | 65.5 | 65.9 | -1.6 | -2.37 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 9/2/2022 | 1546807 | 486 | 30 | 30 | 30.5 | 28.4 | 29 | -1 | -3.33 |
| LAUGFS GAS PLC | LGL.X0000 | 9/2/2022 | 890 | 9 | 11.7 | 12.5 | 12.5 | 11.8 | 12 | 0.3 | 2.56 |
| LAUGFS GAS PLC | LGL.N0000 | 9/2/2022 | 1108 | 10 | 18.7 | 19 | 20 | 19 | 19.8 | 1.1 | 5.88 |
| LAUGFS POWER PLC | LPL.N0000 | 9/2/2022 | 4940 | 10 | 9.5 | 9.4 | 9.5 | 9.4 | 9.5 | 0 | 0 |
| LAUGFS POWER PLC | LPL.X0000 | 9/2/2022 | 17157 | 16 | 7.4 | 7.7 | 7.8 | 7 | 7.7 | 0.3 | 4.05 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 9/2/2022 | 68849 | 70 | 18.1 | 19 | 19 | 16.5 | 17.2 | -0.9 | -4.97 |
| LB FINANCE PLC | LFIN.N0000 | 9/2/2022 | 66857 | 102 | 43.3 | 44.5 | 47.5 | 44.5 | 46.2 | 2.9 | 6.7 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 9/2/2022 | 1500 | 5 | 527 | 536.5 | 537.75 | 536.5 | 537.5 | 10.5 | 1.99 |
| LOLC FINANCE PLC | LOFC.N0000 | 9/2/2022 | 32709095 | 3433 | 7.5 | 7.7 | 9 | 7.5 | 8.9 | 1.4 | 18.67 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 9/2/2022 | 2669437 | 531 | 7.9 | 8.1 | 9.2 | 7.8 | 8.8 | 0.9 | 11.39 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 9/2/2022 | 352 | 6 | 9.2 | 9.3 | 9.3 | 9 | 9 | -0.2 | -2.17 |
| LUMINEX PLC | LUMX.N0000 | 9/2/2022 | 10628 | 12 | 8.1 | 8.3 | 8.3 | 8 | 8 | -0.1 | -1.23 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 9/2/2022 | 1254 | 7 | 2.5 | 2.5 | 2.5 | 2.4 | 2.5 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9/2/2022 | 198256 | 90 | 17.6 | 18 | 18.9 | 17.8 | 17.8 | 0.2 | 1.14 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9/2/2022 | 1092 | 4 | 42.2 | 43.6 | 45 | 43.6 | 44.9 | 2.7 | 6.4 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 9/2/2022 | 54786 | 20 | 15.5 | 15.5 | 15.5 | 15 | 15 | -0.5 | -3.23 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 9/2/2022 | 71770 | 58 | 44.6 | 46 | 55.5 | 46 | 46.8 | 2.2 | 4.93 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 9/2/2022 | 74668 | 134 | 71.3 | 85 | 85 | 74 | 74.9 | 3.6 | 5.05 |
| MARAWILA RESORTS PLC | MARA.N0000 | 9/2/2022 | 545646 | 60 | 3.1 | 3.1 | 3.1 | 2.9 | 3 | -0.1 | -3.23 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 9/2/2022 | 149056 | 91 | 71.9 | 74 | 74 | 68 | 69.4 | -2.5 | -3.48 |
| MELSTACORP PLC | MELS.N0000 | 9/2/2022 | 2849715 | 492 | 56.2 | 58 | 58.5 | 56.7 | 57.1 | 0.9 | 1.6 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 9/2/2022 | 104 | 21 | 189.25 | 186.75 | 225 | 186.75 | 202.25 | 13 | 6.87 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 9/2/2022 | 544152 | 128 | 3.8 | 4 | 4.4 | 3.9 | 4.2 | 0.4 | 10.53 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 9/2/2022 | 111652 | 20 | 3.9 | 4 | 4 | 3.8 | 3.8 | -0.1 | -2.56 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 9/2/2022 | 16371 | 4 | 1.2 | 1.3 | 1.3 | 1.2 | 1.2 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 9/2/2022 | 295 | 3 | 13.1 | 13.3 | 13.3 | 12.6 | 12.6 | -0.5 | -3.82 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 9/2/2022 | 170630 | 101 | 11.5 | 12.8 | 13.5 | 11.9 | 12.6 | 1.1 | 9.57 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 9/2/2022 | 7044 | 51 | 461.25 | 465 | 465 | 441 | 454.5 | -6.75 | -1.46 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9/2/2022 | 1427514 | 63 | 0.7 | 0.7 | 0.7 | 0.6 | 0.6 | -0.1 | -14.29 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 9/2/2022 | 8488 | 37 | 35.5 | 35.5 | 35.5 | 34.1 | 35.4 | -0.1 | -0.28 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 9/2/2022 | 100 | 1 | 59.5 | 58.5 | 58.5 | 58.5 | 58.5 | -1 | -1.68 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 9/2/2022 | 87632 | 29 | 36.8 | 36.7 | 39.7 | 36.2 | 36.9 | 0.1 | 0.27 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 9/2/2022 | 26575 | 28 | 5.7 | 5.6 | 5.9 | 5.6 | 5.8 | 0.1 | 1.75 |
| NESTLE LANKA PLC | NEST.N0000 | 9/2/2022 | 1111 | 40 | 929.25 | 930 | 949.5 | 925 | 930.75 | 1.5 | 0.16 |
| ODEL PLC | ODEL.N0000 | 9/2/2022 | 1456 | 11 | 19.2 | 19.4 | 19.5 | 19.4 | 19.4 | 0.2 | 1.04 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9/2/2022 | 550 | 8 | 30 | 31.5 | 32.9 | 31.5 | 32.3 | 2.3 | 7.67 |
| ORIENT FINANCE PLC | BFN.N0000 | 9/2/2022 | 13116 | 10 | 8 | 8 | 8.2 | 8 | 8 | 0 | 0 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 9/2/2022 | 140738 | 51 | 15 | 15.5 | 15.6 | 15 | 15.5 | 0.5 | 3.33 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 9/2/2022 | 4984 | 39 | 77 | 78 | 80.9 | 73.6 | 76.1 | -0.9 | -1.17 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 9/2/2022 | 47337 | 29 | 8.9 | 9.1 | 9.3 | 9.1 | 9.1 | 0.2 | 2.25 |
| PANASIAN POWER PLC | PAP.N0000 | 9/2/2022 | 282139 | 56 | 3.8 | 3.9 | 3.9 | 3.8 | 3.8 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 9/2/2022 | 17466 | 22 | 35 | 36 | 38 | 34 | 37.1 | 2.1 | 6 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 9/2/2022 | 38555 | 32 | 20.4 | 20.9 | 21.4 | 20.9 | 21 | 0.6 | 2.94 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 9/2/2022 | 206770 | 78 | 6.5 | 6.5 | 6.6 | 6.5 | 6.5 | 0 | 0 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 9/2/2022 | 49824 | 45 | 5 | 5.3 | 6 | 5.1 | 5.8 | 0.8 | 16 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 9/2/2022 | 129441 | 46 | 13.5 | 13.5 | 13.9 | 13.5 | 13.7 | 0.2 | 1.48 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 9/2/2022 | 746938 | 259 | 8.2 | 8 | 8.1 | 7.6 | 7.8 | -0.4 | -4.88 |
| PRINTCARE PLC | CARE.N0000 | 9/2/2022 | 244509 | 316 | 76 | 76 | 83.4 | 72.7 | 80.2 | 4.2 | 5.53 |
| R I L PROPERTY PLC | RIL.N0000 | 9/2/2022 | 347150 | 60 | 8 | 8 | 8 | 7.6 | 7.7 | -0.3 | -3.75 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 9/2/2022 | 3610 | 4 | 19.8 | 21 | 21 | 19.3 | 19.3 | -0.5 | -2.53 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 9/2/2022 | 364548 | 122 | 6.1 | 6.2 | 6.7 | 6 | 6.4 | 0.3 | 4.92 |
| RAMBODA FALLS PLC | RFL.N0000 | 9/2/2022 | 1976 | 12 | 28.1 | 28.1 | 28.5 | 27 | 27.2 | -0.9 | -3.2 |
| REGNIS (LANKA) PLC | REG.N0000 | 9/2/2022 | 1335 | 10 | 51.6 | 53.8 | 53.8 | 50 | 50 | -1.6 | -3.1 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 9/2/2022 | 4363062 | 505 | 7.4 | 7.4 | 8.2 | 7.4 | 7.9 | 0.5 | 6.76 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 9/2/2022 | 350 | 5 | 361.5 | 361.5 | 361.5 | 361 | 361.25 | -0.25 | -0.07 |
| RENUKA FOODS PLC | COCO.X0000 | 9/2/2022 | 41172 | 30 | 16.3 | 15.5 | 16.5 | 15.5 | 16.3 | 0 | 0 |
| RENUKA FOODS PLC | COCO.N0000 | 9/2/2022 | 155097 | 68 | 22.7 | 22 | 24.2 | 22 | 23.8 | 1.1 | 4.85 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 9/2/2022 | 87261 | 40 | 14.4 | 14.4 | 15.1 | 14.4 | 15 | 0.6 | 4.17 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 9/2/2022 | 5604 | 6 | 12 | 12.8 | 12.9 | 12.4 | 12.4 | 0.4 | 3.33 |
| RENUKA HOTELS PLC | RCH.N0000 | 9/2/2022 | 16578 | 34 | 75.1 | 75.1 | 77 | 73 | 75.1 | 0 | 0 |
| RESUS ENERGY PLC | HPWR.N0000 | 9/2/2022 | 183032 | 93 | 16 | 17 | 17 | 16.5 | 16.9 | 0.9 | 5.63 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 9/2/2022 | 287207 | 127 | 23.7 | 24 | 24.4 | 23 | 23.3 | -0.4 | -1.69 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 9/2/2022 | 443 | 29 | 826 | 829.5 | 830 | 817 | 821.5 | -4.5 | -0.54 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 9/2/2022 | 739885 | 328 | 30.9 | 31.9 | 31.9 | 30.8 | 31 | 0.1 | 0.32 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 9/2/2022 | 1019 | 3 | 27 | 27 | 27 | 26.9 | 27 | 0 | 0 |
| S M B LEASING PLC | SEMB.N0000 | 9/2/2022 | 3840191 | 87 | 0.7 | 0.7 | 0.8 | 0.6 | 0.7 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 9/2/2022 | 518404 | 25 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
| SAMPATH BANK PLC | SAMP.N0000 | 9/2/2022 | 181738 | 237 | 34.4 | 34.4 | 34.7 | 32.8 | 33.2 | -1.2 | -3.49 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 9/2/2022 | 200 | 1 | 240 | 207 | 207 | 207 | 207 | -33 | -13.75 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9/2/2022 | 3467 | 16 | 23.4 | 23.5 | 23.5 | 23.1 | 23.3 | -0.1 | -0.43 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 9/2/2022 | 12337 | 14 | 11.3 | 11.3 | 11.5 | 11 | 11 | -0.3 | -2.65 |
| SELINSING PLC | SELI.N0000 | 9/2/2022 | 1 | 1 | 557.5 | 689.75 | 689.75 | 689.75 | 557.5 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 9/2/2022 | 100 | 7 | 365 | 425 | 455 | 425 | 445.25 | 80.25 | 21.99 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 9/2/2022 | 2450 | 5 | 5.9 | 6 | 6 | 5.9 | 5.9 | 0 | 0 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 9/2/2022 | 5066 | 13 | 11 | 10.8 | 10.8 | 10 | 10 | -1 | -9.09 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9/2/2022 | 7200 | 16 | 16.5 | 17 | 17 | 15.6 | 15.7 | -0.8 | -4.85 |
| SEYLAN BANK PLC | SEYB.N0000 | 9/2/2022 | 32997 | 22 | 29 | 29.9 | 29.9 | 27.2 | 28 | -1 | -3.45 |
| SEYLAN BANK PLC | SEYB.X0000 | 9/2/2022 | 173978 | 41 | 15.9 | 16 | 16.4 | 15.9 | 16 | 0.1 | 0.63 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 9/2/2022 | 950 | 5 | 13.4 | 13.6 | 14.4 | 13.6 | 13.7 | 0.3 | 2.24 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 9/2/2022 | 4466801 | 807 | 7.6 | 7.8 | 9.3 | 7.8 | 8.6 | 1 | 13.16 |
| SIERRA CABLES PLC | SIRA.N0000 | 9/2/2022 | 59047 | 28 | 10 | 10.1 | 10.1 | 9.8 | 9.9 | -0.1 | -1 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 9/2/2022 | 19633 | 17 | 64.8 | 65.1 | 65.1 | 61 | 61.2 | -3.6 | -5.56 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 9/2/2022 | 191778 | 106 | 9.9 | 10 | 10.1 | 9.7 | 9.7 | -0.2 | -2.02 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 9/2/2022 | 4925 | 9 | 10.7 | 10.9 | 10.9 | 10.6 | 10.7 | 0 | 0 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 9/2/2022 | 1179 | 9 | 34.1 | 34.5 | 36 | 34.4 | 34.7 | 0.6 | 1.76 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 9/2/2022 | 8883 | 6 | 2.7 | 2.7 | 2.7 | 2.6 | 2.6 | -0.1 | -3.7 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 9/2/2022 | 776032 | 194 | 7.7 | 7.9 | 8 | 7.7 | 7.8 | 0.1 | 1.3 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 9/2/2022 | 18549 | 9 | 11 | 11 | 11 | 10.7 | 11 | 0 | 0 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 9/2/2022 | 109219 | 127 | 29.4 | 29.8 | 30 | 28 | 28.6 | -0.8 | -2.72 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 9/2/2022 | 193816 | 247 | 78.3 | 79.9 | 80 | 75.1 | 76.2 | -2.1 | -2.68 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9/2/2022 | 43014 | 64 | 50.1 | 51.4 | 51.5 | 48 | 49.5 | -0.6 | -1.2 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 9/2/2022 | 253946 | 140 | 43.5 | 43.8 | 44.3 | 42 | 42.2 | -1.3 | -2.99 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 9/2/2022 | 309552 | 114 | 17.3 | 17.3 | 17.4 | 16.5 | 17.2 | -0.1 | -0.58 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 9/2/2022 | 534 | 9 | 19.7 | 20 | 20 | 19.2 | 19.5 | -0.2 | -1.02 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 9/2/2022 | 139067 | 124 | 104 | 104 | 106 | 102 | 103.5 | -0.5 | -0.48 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 9/2/2022 | 2420 | 5 | 72.1 | 75.5 | 75.5 | 72 | 72 | -0.1 | -0.14 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9/2/2022 | 5177 | 15 | 58 | 59.2 | 60.5 | 58 | 60.4 | 2.4 | 4.14 |
| TEEJAY LANKA PLC | TJL.N0000 | 9/2/2022 | 3108203 | 66 | 44.1 | 44 | 44 | 43 | 43.3 | -0.8 | -1.81 |
| TESS AGRO PLC | TESS.N0000 | 9/2/2022 | 240010 | 49 | 1.5 | 1.5 | 1.6 | 1.4 | 1.4 | -0.1 | -6.67 |
| TESS AGRO PLC | TESS.X0000 | 9/2/2022 | 10663 | 9 | 1.1 | 1.1 | 1.2 | 1.1 | 1.1 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 9/2/2022 | 20660 | 22 | 37.4 | 36 | 40 | 36 | 39.9 | 2.5 | 6.68 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 9/2/2022 | 531378 | 338 | 21.7 | 22.5 | 22.5 | 19.8 | 20 | -1.7 | -7.83 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9/2/2022 | 22221 | 33 | 19.9 | 19.2 | 19.2 | 17.1 | 18.3 | -1.6 | -8.04 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 9/2/2022 | 13240 | 22 | 8.5 | 8.5 | 8.8 | 8.2 | 8.7 | 0.2 | 2.35 |
| THE KINGSBURY PLC | SERV.N0000 | 9/2/2022 | 15453 | 23 | 9.7 | 9.8 | 9.9 | 9.7 | 9.7 | 0 | 0 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 9/2/2022 | 168340 | 147 | 60.2 | 59.5 | 69.8 | 59.5 | 67.6 | 7.4 | 12.29 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 9/2/2022 | 4 | 2 | 1795 | 1794 | 1794 | 1600 | 1795 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 9/2/2022 | 7045 | 55 | 147.5 | 152 | 169 | 152 | 163.5 | 16 | 10.85 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 9/2/2022 | 1685603 | 346 | 26.9 | 27.9 | 30.4 | 27.8 | 28.8 | 1.9 | 7.06 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 9/2/2022 | 859843 | 236 | 32.4 | 33 | 35.2 | 33 | 34.5 | 2.1 | 6.48 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 9/2/2022 | 17029 | 80 | 119.5 | 123.75 | 126.75 | 115.25 | 115.75 | -3.75 | -3.14 |
| UNION ASSURANCE PLC | UAL.N0000 | 9/2/2022 | 9734 | 21 | 26 | 26 | 26 | 25.9 | 26 | 0 | 0 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 9/2/2022 | 1841766 | 85 | 6.6 | 6.6 | 7.4 | 6.6 | 7 | 0.4 | 6.06 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 9/2/2022 | 68 | 3 | 748.5 | 800 | 800 | 701.25 | 748.5 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 9/2/2022 | 49308 | 43 | 7.3 | 7.3 | 7.4 | 7 | 7.1 | -0.2 | -2.74 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 9/2/2022 | 2419 | 17 | 55.1 | 58.4 | 58.4 | 55 | 55.1 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 9/2/2022 | 27572 | 68 | 23.7 | 23.8 | 24.5 | 23.8 | 24.4 | 0.7 | 2.95 |
| VALLIBEL ONE PLC | VONE.N0000 | 9/2/2022 | 101572 | 209 | 45.1 | 45.4 | 46.3 | 44 | 44.6 | -0.5 | -1.11 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 9/2/2022 | 138551 | 49 | 6.8 | 6.9 | 7 | 6.8 | 6.9 | 0.1 | 1.47 |
| VIDULLANKA PLC | VLL.X0000 | 9/2/2022 | 6870 | 11 | 4.5 | 4.5 | 4.7 | 4.5 | 4.6 | 0.1 | 2.22 |
| VIDULLANKA PLC | VLL.N0000 | 9/2/2022 | 26322 | 21 | 7 | 7 | 7.1 | 6.7 | 6.8 | -0.2 | -2.86 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 9/2/2022 | 497130 | 73 | 3 | 3 | 3 | 2.8 | 2.9 | -0.1 | -3.33 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 9/2/2022 | 57938 | 176 | 88.5 | 89 | 90.9 | 86.1 | 87.7 | -0.8 | -0.9 |
| WINDFORCE PLC | WIND.N0000 | 9/2/2022 | 74634 | 46 | 16.5 | 16.8 | 16.8 | 16.2 | 16.4 | -0.1 | -0.61 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 9/2/2022 | 3 | 2 | 155.75 | 156.5 | 156.5 | 149 | 155.75 | 0 | 0 |
