Colombo stock exchange daily share trading statistics Summary-30th of October 2023

MARKET STATISTICS AS OF OCT 30, 2023, 2:27:40 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/30/2023	ABANS ELECTRICALS PLC	ABAN.N0000	650	16	141.25	149.75	152	149.75	152	10.75	7.61
10/30/2023	ACCESS ENGINEERING PLC	AEL.N0000	19277	23	18	18	18.1	17.8	18	0	0
10/30/2023	ACL CABLES PLC	ACL.N0000	35452	42	70	72	72	70	71	1	1.43
10/30/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	3100	2	6.1	6.1	6.1	6.1	6.1	0	0
10/30/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	27460	30	28	28.2	29	28.1	29	1	3.57
10/30/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	63779	42	8	8.2	8.3	8	8.2	0.2	2.5
10/30/2023	AGSTAR PLC	AGST.N0000	36476	27	8.9	9	9.1	8.9	9.1	0.2	2.25
10/30/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	19076	12	67	67	69.7	67	69.5	2.5	3.73
10/30/2023	AITKEN SPENCE PLC	SPEN.N0000	2600	4	129.5	130	130	129.75	129.75	0.25	0.19
10/30/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5046	25	77.1	78.5	81.9	77.4	77.4	0.3	0.39
10/30/2023	ALUMEX PLC	ALUM.N0000	11287	11	8.5	8.5	8.9	8.5	8.7	0.2	2.35
10/30/2023	AMANA BANK PLC	ABL.N0000	51111	21	2.3	2.3	2.3	2.2	2.3	0	0
10/30/2023	AMBEON CAPITAL PLC	TAP.N0000	91055	16	7.8	7.6	7.8	7.5	7.6	-0.2	-2.56
10/30/2023	ARPICO INSURANCE PLC	AINS.N0000	3	1	22.2	23.5	23.5	23.5	23.5	1.3	5.86
10/30/2023	ASIA ASSET FINANCE PLC	AAF.N0000	350	4	13.5	13.5	13.8	13.5	13.8	0.3	2.22
10/30/2023	ASIA CAPITAL PLC	ACAP.N0000	454	4	3.6	3.7	3.7	3.5	3.5	-0.1	-2.78
10/30/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	200	3	4.2	4.2	4.2	4.2	4.2	0	0
10/30/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	326	9	59.3	59.5	59.5	59	59.5	0.2	0.34
10/30/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1477	21	25.5	25.2	26.3	25	26.2	0.7	2.75
10/30/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1026	4	13	12.6	13	12.6	13	0	0
10/30/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	1853	4	12.3	12.4	12.4	11.8	12.2	-0.1	-0.81
10/30/2023	B P P L HOLDINGS PLC	BPPL.N0000	60037	1	20	20	20	20	20	0	0
10/30/2023	BAIRAHA FARMS PLC	BFL.N0000	1233	13	185.25	186	186	184.75	185.5	0.25	0.13
10/30/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	200	1	55.6	55.1	55.1	55.1	55.1	-0.5	-0.9
10/30/2023	BERUWALA RESORTS PLC	BERU.N0000	20250	8	1.3	1.3	1.4	1.3	1.3	0	0
10/30/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	3095	8	0.4	0.3	0.4	0.3	0.4	0	0
10/30/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	26001	3	0.2	0.2	0.2	0.2	0.2	0	0
10/30/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	30812	18	49	50	51	50	50	1	2.04
10/30/2023	BROWN & COMPANY PLC	BRWN.N0000	1730	27	112.5	110	110	108.5	110	-2.5	-2.22
10/30/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1214	8	13.9	14	14	13.5	13.5	-0.4	-2.88
10/30/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1383976	167	5.1	5.2	5.3	5.1	5.2	0.1	1.96
10/30/2023	BUKIT DARAH PLC	BUKI.N0000	408	6	380	383.5	383.5	380	380	0	0
10/30/2023	C I C HOLDINGS PLC	CIC.X0000	7851	15	51.6	52	52	51.7	51.7	0.1	0.19
10/30/2023	C I C HOLDINGS PLC	CIC.N0000	1070	9	67.6	69.9	69.9	68.8	69.5	1.9	2.81
10/30/2023	C M HOLDINGS PLC	COLO.N0000	5250	1	83.4	82	82	82	82	-1.4	-1.68
10/30/2023	C T HOLDINGS PLC	CTHR.N0000	15	6	250	260.5	260.5	260	260	10	4
10/30/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1649	6	23.8	23.8	23.8	23	23	-0.8	-3.36
10/30/2023	C. W. MACKIE PLC	CWM.N0000	408	4	87.2	87.7	87.7	87.6	87.7	0.5	0.57
10/30/2023	CAPITAL ALLIANCE PLC	CALT.N0000	236592	277	53.8	54.7	54.9	52	53	-0.8	-1.49
10/30/2023	CARGILLS (CEYLON) PLC	CARG.N0000	63	6	390	395	395	390	390	0	0
10/30/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	8741	14	110.5	113.5	113.5	108.25	109.5	-1	-0.9
10/30/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	6724	18	92.9	92	93.9	92	93	0.1	0.11
10/30/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2485	2696.25	2696.25	2696.25	2696.25	211.25	8.5
10/30/2023	CEYLINCO INSURANCE PLC	CINS.X0000	150	4	820.25	821	821	820.5	820.5	0.25	0.03
10/30/2023	CEYLON COLD STORES PLC	CCS.N0000	2070	6	45.9	45.9	45.9	45	45.3	-0.6	-1.31
10/30/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	140983	230	156.5	158.75	166	157.25	164.25	7.75	4.95
10/30/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	281	3	88	88	88	87	87	-1	-1.14
10/30/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	205	2	20.5	21.4	21.4	21	21	0.5	2.44
10/30/2023	CEYLON INVESTMENT PLC	CINV.N0000	16467	22	48.9	51.4	51.8	48.5	48.5	-0.4	-0.82
10/30/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	12727	6	4.2	4	4.3	4	4.2	0	0
10/30/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2432	30	985.25	981	996.5	979.25	979.25	-6	-0.61
10/30/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	11013	69	92.5	93	93	91	92.2	-0.3	-0.32
10/30/2023	CHRISSWORLD PLC	CWL.N0000	6000	9	10.6	9.8	9.8	9.5	9.5	-1.1	-10.38
10/30/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	3929	9	81	80.6	80.6	80.1	80.1	-0.9	-1.11
10/30/2023	CITRUS LEISURE PLC	REEF.N0000	51	5	6.3	6.5	6.5	6.5	6.5	0.2	3.17
10/30/2023	Co-operative Insurance Company PLC	COOP.N0000	44053	14	2.6	2.7	2.7	2.7	2.7	0.1	3.85
10/30/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	200	2	44.8	44.6	44.6	44.5	44.5	-0.3	-0.67
10/30/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	102	2	56.4	59.4	59.4	58	58	1.6	2.84
10/30/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1	1	105	102	102	102	102	-3	-2.86
10/30/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	50	1	17.5	18	18	18	18	0.5	2.86
10/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	26240	61	83.1	83.5	83.5	82	82	-1.1	-1.32
10/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5170	14	71.8	72	74	72	72.1	0.3	0.42
10/30/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	53277	42	31.6	30.6	31.4	30	30.4	-1.2	-3.8
10/30/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	5245	5	21.5	21.2	22	21.1	21.6	0.1	0.47
10/30/2023	DFCC BANK PLC	DFCC.N0000	18833	24	82	81.9	82.6	81	82.6	0.6	0.73
10/30/2023	DIALOG AXIATA PLC	DIAL.N0000	27843	59	9.2	9.6	9.6	9.4	9.5	0.3	3.26
10/30/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	771	16	575.25	581.25	581.25	570	570	-5.25	-0.91
10/30/2023	DIPPED PRODUCTS PLC	DIPD.N0000	65092	52	28.4	28.5	29.1	28.3	28.3	-0.1	-0.35
10/30/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	246027	63	25.7	25.6	26.2	25.6	26.2	0.5	1.95
10/30/2023	E - CHANNELLING PLC	ECL.N0000	31000	4	16.2	16.4	16.4	15.7	15.7	-0.5	-3.09
10/30/2023	E B CREASY & COMPANY PLC	EBCR.N0000	121891	12	23.7	23.6	23.8	23.6	23.8	0.1	0.42
10/30/2023	E M L CONSULTANTS PLC	EML.N0000	29289	5	3.5	3.6	3.6	3.5	3.6	0.1	2.86
10/30/2023	EAST WEST PROPERTIES PLC	EAST.N0000	500	2	7.8	7.7	7.7	7.7	7.7	-0.1	-1.28
10/30/2023	EASTERN MERCHANTS PLC	EMER.N0000	1454	10	7.3	7.2	7.4	7.2	7.4	0.1	1.37
10/30/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	115179	34	10.2	10.2	10.4	10.1	10.3	0.1	0.98
10/30/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	784	20	84	84.4	85	83.1	83.2	-0.8	-0.95
10/30/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	29569	36	13	13.1	13.2	12.8	12.9	-0.1	-0.77
10/30/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	214435	87	128.25	125.25	129	125.25	128	-0.25	-0.19
10/30/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	241814	277	33.3	33.5	33.5	31.6	32	-1.3	-3.9
10/30/2023	First Capital Treasuries PLC	FCT.N0000	389136	259	27.4	27.6	28.1	26.7	27.3	-0.1	-0.36
10/30/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	314	6	17.1	17.3	17.3	16.7	16.9	-0.2	-1.17
10/30/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	65949	63	28	28.9	29.9	28.1	29	1	3.57
10/30/2023	GESTETNER OF CEYLON PLC	GEST.N0000	270	10	98.3	100.5	103.5	100.5	98.3	0	0
10/30/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	705	5	33	32.6	32.9	32.6	32.6	-0.4	-1.21
10/30/2023	HATTON NATIONAL BANK PLC	HNB.N0000	5224	33	165	165	167.5	163	167.5	2.5	1.52
10/30/2023	HATTON NATIONAL BANK PLC	HNB.X0000	31308	30	136.5	135.25	137	130.75	132.5	-4	-2.93
10/30/2023	HATTON PLANTATIONS PLC	HPL.N0000	475	2	28.7	29	29	27.9	27.9	-0.8	-2.79
10/30/2023	HAYCARB PLC	HAYC.N0000	24618	38	67	67	67	65	65.5	-1.5	-2.24
10/30/2023	HAYLEYS FABRIC PLC	MGT.N0000	290709	79	45.8	45.8	46	44	44.5	-1.3	-2.84
10/30/2023	HAYLEYS FIBRE PLC	HEXP.N0000	10	2	53.2	55.9	55.9	55.9	55.9	2.7	5.08
10/30/2023	HAYLEYS LEISURE PLC	CONN.N0000	21	3	21.8	23.7	23.7	23.7	23.7	1.9	8.72
10/30/2023	HAYLEYS PLC	HAYL.N0000	48923	64	85.1	85.8	85.8	83.5	83.5	-1.6	-1.88
10/30/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	10648	16	6	6.1	6.2	6	6.1	0.1	1.67
10/30/2023	HEMAS HOLDINGS PLC	HHL.N0000	5683	22	70.7	71.1	72	71.1	71.5	0.8	1.13
10/30/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	6221	4	5	5.3	5.3	5.3	5.3	0.3	6
10/30/2023	HNB ASSURANCE PLC	HASU.N0000	27515	21	53	53	54	52.9	54	1	1.89
10/30/2023	HNB FINANCE PLC	HNBF.N0000	50275	16	5	5.2	5.2	4.8	5	0	0
10/30/2023	HNB FINANCE PLC	HNBF.X0000	257	3	4.9	4.9	4.9	4.9	4.9	0	0
10/30/2023	HORANA PLANTATIONS PLC	HOPL.N0000	4180	14	41	41.3	41.3	40	40	-1	-2.44
10/30/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2994	25	40.9	41.7	42.9	41	41	0.1	0.24
10/30/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	304	3	31.5	31	31	30	30	-1.5	-4.76
10/30/2023	hSenid Business Solutions PLC	HBS.N0000	32635	21	12	12	12.1	12	12	0	0
10/30/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1235	7	26	27.3	27.3	26	26	0	0
10/30/2023	HVA FOODS PLC	HVA.N0000	10027	12	3.9	3.8	4.2	3.6	3.6	-0.3	-7.69
10/30/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	200093	9	0.2	0.3	0.3	0.2	0.2	0	0
10/30/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	120	6	42.1	42.2	42.2	41.2	42	-0.1	-0.24
10/30/2023	JAT HOLDINGS PLC	JAT.N0000	1354	6	16	16.6	16.6	16	16.5	0.5	3.13
10/30/2023	JETWING SYMPHONY PLC	JETS.N0000	2568	6	9.7	9.3	9.6	9.3	9.3	-0.4	-4.12
10/30/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	211888	79	192.5	192.5	192.5	191.75	192.5	0	0
10/30/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	19460	20	20	20.1	20.5	20	20.5	0.5	2.5
10/30/2023	JOHN KEELLS PLC	JKL.N0000	35	1	65	67	67	67	67	2	3.08
10/30/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3807	12	17.5	17.2	17.7	17	17	-0.5	-2.86
10/30/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	26	2	7.3	7.3	7.6	7.3	7.6	0.3	4.11
10/30/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	100	1	120	121.75	121.75	121.75	121.75	1.75	1.46
10/30/2023	KELANI TYRES PLC	TYRE.N0000	348	12	62.6	62.6	62.6	62.5	62.6	0	0
10/30/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	12763	26	72.5	72.5	73.5	72.2	73.2	0.7	0.97
10/30/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	625	1	22.1	22	22	22	22	-0.1	-0.45
10/30/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	86521	32	6.5	6.5	6.7	6.4	6.4	-0.1	-1.54
10/30/2023	L O L C HOLDINGS PLC	LOLC.N0000	5117	22	388.75	389	389	382.25	386	-2.75	-0.71
10/30/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	259	19	164	173.5	177.5	173.5	177.5	13.5	8.23
10/30/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	13250	15	18	18	18	17.5	18	0	0
10/30/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	307192	41	2.3	2.4	2.4	2.1	2.2	-0.1	-4.35
10/30/2023	LANKA IOC PLC	LIOC.N0000	549065	735	103.5	106.75	111.75	104	109.5	6	5.8
10/30/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	12219	20	159	156.25	160	156.25	159	0	0
10/30/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2751	11	11.1	11.1	11.1	10.8	11	-0.1	-0.9
10/30/2023	LANKA TILES PLC	TILE.N0000	10725	36	42.1	42.1	43.9	42.1	43	0.9	2.14
10/30/2023	LANKA WALLTILE PLC	LWL.N0000	11051	34	44.9	44.9	46	44.9	45.5	0.6	1.34
10/30/2023	LANKEM CEYLON PLC	LCEY.N0000	2727	7	65	65	68	65	67	2	3.08
10/30/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	36438	38	20.4	20.3	20.8	20	20.7	0.3	1.47
10/30/2023	LAUGFS GAS PLC	LGL.X0000	10496	12	22	20.6	21.9	20.6	21.9	-0.1	-0.45
10/30/2023	LAUGFS GAS PLC	LGL.N0000	3179	49	33.9	31.2	34.5	30.6	34	0.1	0.29
10/30/2023	LAUGFS POWER PLC	LPL.X0000	1261	8	7.4	6.8	7.8	6.8	7.8	0.4	5.41
10/30/2023	LAUGFS POWER PLC	LPL.N0000	3013	16	8.4	8	8.9	7.6	8.9	0.5	5.95
10/30/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1100028	54	13.8	14	15.2	14	15	1.2	8.7
10/30/2023	LB FINANCE PLC	LFIN.N0000	4850	20	61.8	62.1	63	61.2	62.5	0.7	1.13
10/30/2023	LEE HEDGES PLC	SHAW.N0000	5	1	84.7	82	82	82	82	-2.7	-3.19
10/30/2023	LION BREWERY (CEYLON) PLC	LION.N0000	26	4	895	924	924	920	920	25	2.79
10/30/2023	LOLC FINANCE PLC	LOFC.N0000	640260	95	4.6	4.7	4.8	4.6	4.7	0.1	2.17
10/30/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	14905	17	5.9	5.9	6	5.8	5.9	0	0
10/30/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	5370	10	8.6	8.7	8.7	8.6	8.7	0.1	1.16
10/30/2023	LUMINEX PLC	LUMX.N0000	25019	12	6.8	6.9	6.9	6.6	6.8	0	0
10/30/2023	MACKWOODS ENERGY PLC	MEL.N0000	47756	22	1.9	1.9	1.9	1.8	1.8	-0.1	-5.26
10/30/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1	1	9.8	10	10	10	10	0.2	2.04
10/30/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	153	8	26.5	26.4	27.9	26.4	27.9	1.4	5.28
10/30/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	1	13.5	13	13	13	13	-0.5	-3.7
10/30/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2	1	59.7	51.8	51.8	51.8	51.8	-7.9	-13.23
10/30/2023	MARAWILA RESORTS PLC	MARA.N0000	55901	11	2.8	2.9	2.9	2.8	2.8	0	0
10/30/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	355	3	32.4	33	33	33	33	0.6	1.85
10/30/2023	MELSTACORP PLC	MELS.N0000	168312	26	77	79	79	77	78.5	1.5	1.95
10/30/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	16	2	195.5	196	196	194	194	-1.5	-0.77
10/30/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	3478	11	5	5	5	4.8	4.9	-0.1	-2
10/30/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	20000	5	1	1	1	1	1	0	0
10/30/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	87	11	345	354	354	344	352	7	2.03
10/30/2023	NATION LANKA FINANCE PLC	CSF.N0000	13894	11	0.4	0.3	0.4	0.3	0.3	-0.1	-25
10/30/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	12615	37	62.7	63.8	64.5	61.7	62	-0.7	-1.12
10/30/2023	NATIONS TRUST BANK PLC	NTB.N0000	14058	21	103.5	102.25	104.75	102.25	103	-0.5	-0.48
10/30/2023	ODEL PLC	ODEL.N0000	8553	9	14.6	14.6	14.6	14.5	14.5	-0.1	-0.68
10/30/2023	ORIENT FINANCE PLC	BFN.N0000	50500	3	8.2	8.5	8.5	8.5	8.5	0.3	3.66
10/30/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	561	4	16.2	16.2	16.2	16	16	-0.2	-1.23
10/30/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1135	6	39.2	40	40	40	40	0.8	2.04
10/30/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	204766	86	19	19	19.2	18.6	18.7	-0.3	-1.58
10/30/2023	PANASIAN POWER PLC	PAP.N0000	23895	5	3.5	3.5	3.5	3.4	3.4	-0.1	-2.86
10/30/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	300	6	22.9	23.5	23.7	23	23.7	0.8	3.49
10/30/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	3720	14	23.9	24.1	24.1	23.9	24	0.1	0.42
10/30/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	26742	21	10.2	10.3	10.3	10.1	10.1	-0.1	-0.98
10/30/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1136	10	25.1	25.8	25.8	25	25.1	0	0
10/30/2023	PMF FINANCE PLC	PMB.N0000	40	1	4.4	4.3	4.3	4.3	4.3	-0.1	-2.27
10/30/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	87648	43	7.6	7.7	7.7	7.3	7.5	-0.1	-1.32
10/30/2023	PRINTCARE PLC	CARE.N0000	32177	34	48.6	49	49.1	46	48.9	0.3	0.62
10/30/2023	R I L PROPERTY PLC	RIL.N0000	61557	22	5.8	5.9	5.9	5.5	5.7	-0.1	-1.72
10/30/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	7222	10	6.6	6.7	6.7	6.5	6.5	-0.1	-1.52
10/30/2023	REGNIS (LANKA) PLC	REG.N0000	900	10	44.8	43	43	43	43	-1.8	-4.02
10/30/2023	RENUKA AGRI FOODS PLC	RAL.N0000	22352	22	4.1	4.2	4.3	4.2	4.3	0.2	4.88
10/30/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	3108	12	360	374.75	374.75	360	360	0	0
10/30/2023	RENUKA FOODS PLC	COCO.N0000	152	2	17.9	18	18.3	18	18.3	0.4	2.23
10/30/2023	RENUKA HOLDINGS PLC	RHL.N0000	26362	8	13	13.4	13.4	13.4	13.4	0.4	3.08
10/30/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11.2	10.4	10.4	10.4	10.4	-0.8	-7.14
10/30/2023	RENUKA HOTELS PLC	RCH.N0000	1	1	84.4	84.4	84.4	84.4	84.4	0	0
10/30/2023	RESUS ENERGY PLC	HPWR.N0000	31345	12	15.3	15	16	14.9	15.9	0.6	3.92
10/30/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	13310	25	21	20.4	21.3	20.1	20.3	-0.7	-3.33
10/30/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	74	8	506.5	506	513.25	504.25	510	3.5	0.69
10/30/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	100609	98	27.8	27.8	27.8	27.5	27.6	-0.2	-0.72
10/30/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	20	1	27.9	27.6	27.6	27.6	27.6	-0.3	-1.08
10/30/2023	SAMPATH BANK PLC	SAMP.N0000	213985	188	65.9	66.6	66.7	65.2	65.6	-0.3	-0.46
10/30/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	5	2	168.75	153.25	153.25	141	141	-27.75	-16.44
10/30/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1141	4	32.2	32.2	33.3	32.1	33.3	1.1	3.42
10/30/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	9345	17	11.3	11.3	11.5	11.2	11.3	0	0
10/30/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	190	189.75	189.75	189.75	189.75	-0.25	-0.13
10/30/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	37	3	479	377.75	377.75	377.75	377.75	-101.25	-21.14
10/30/2023	SERENDIB HOTELS PLC	SHOT.X0000	2000	1	9.7	9.6	9.6	9.6	9.6	-0.1	-1.03
10/30/2023	SERENDIB HOTELS PLC	SHOT.N0000	3764	9	13.3	13.3	13.4	13	13.4	0.1	0.75
10/30/2023	SEYLAN BANK PLC	SEYB.N0000	2107	10	46.5	48	48	46.5	46.5	0	0
10/30/2023	SEYLAN BANK PLC	SEYB.X0000	5802	10	35	36	36	34.8	34.8	-0.2	-0.57
10/30/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	62838	21	13.2	13.5	13.5	12.8	12.8	-0.4	-3.03
10/30/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	5107	7	8.5	8.5	8.5	8.3	8.5	0	0
10/30/2023	SIERRA CABLES PLC	SIRA.N0000	35106	21	11.9	12.1	12.1	11	11.8	-0.1	-0.84
10/30/2023	SINGER (SRI LANKA) PLC	SINS.N0000	145	3	14.6	14.5	14.9	14.5	14.8	0.2	1.37
10/30/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	9674	4	12.1	12.3	12.5	12.3	12.5	0.4	3.31
10/30/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	12	2	36	34.2	34.2	34.2	34.2	-1.8	-5
10/30/2023	SINGHE HOSPITALS PLC	SINH.N0000	50	1	2.4	2.4	2.4	2.4	2.4	0	0
10/30/2023	SMB FINANCE PLC	SEMB.X0000	1157255	14	0.2	0.2	0.3	0.2	0.2	0	0
10/30/2023	SMB FINANCE PLC	SEMB.N0000	1689603	12	0.7	0.6	0.7	0.6	0.6	-0.1	-14.29
10/30/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	160864	61	9.8	9.9	9.9	9.5	9.5	-0.3	-3.06
10/30/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	261	5	7	7.3	7.3	6.8	6.8	-0.2	-2.86
10/30/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1865	22	65.7	67.3	67.3	64.7	64.7	-1	-1.52
10/30/2023	SRI LANKA TELECOM PLC	SLTL.N0000	49501	104	99.7	99.7	100	97	97	-2.7	-2.71
10/30/2023	STANDARD CAPITAL PLC	SING.N0000	700	5	39.2	38.6	38.6	38.3	38.3	-0.9	-2.3
10/30/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	15126	10	46.8	47	48	46.5	48	1.2	2.56
10/30/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	11658	23	16.4	16.4	16.4	16	16.4	0	0
10/30/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1400	12	19.1	21	21.4	21	21	1.9	9.95
10/30/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	702	17	105.25	107.5	109.25	107	109.25	4	3.8
10/30/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	566	3	55	54.3	54.3	54.3	54.3	-0.7	-1.27
10/30/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1	1	42.1	45	45	45	45	2.9	6.89
10/30/2023	TEEJAY LANKA PLC	TJL.N0000	101000	6	33.6	34	34	33.8	33.8	0.2	0.6
10/30/2023	TESS AGRO PLC	TESS.N0000	21252	5	1.1	1	1.1	1	1.1	0	0
10/30/2023	TESS AGRO PLC	TESS.X0000	47250	6	0.7	0.7	0.7	0.7	0.7	0	0
10/30/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	306	2	32	31.9	33.9	31.9	33.9	1.9	5.94
10/30/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	22622	21	28.4	27.1	28.8	26.6	27	-1.4	-4.93
10/30/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	238	2	20.1	18.3	19.8	18.3	19.8	-0.3	-1.49
10/30/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	101	3	9.2	9.2	9.3	9.2	9.3	0.1	1.09
10/30/2023	THE KINGSBURY PLC	SERV.N0000	2810	10	10.3	10.6	10.8	10.4	10.4	0.1	0.97
10/30/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	14401	36	128.25	128.5	128.5	122.25	126.25	-2	-1.56
10/30/2023	THREE ACRE FARMS PLC	TAFL.N0000	6248	16	210.25	219	224	217	217	6.75	3.21
10/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	7505	18	39.9	40	40	39.6	39.9	0	0
10/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	831	10	52.5	52	52.3	51.7	51.7	-0.8	-1.52
10/30/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	41	41.1	41.1	41.1	41.1	0.1	0.24
10/30/2023	UB FINANCE PLC	UBF.N0000	16838	22	0.8	0.8	0.8	0.7	0.8	0	0
10/30/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	153	8	72.5	72	72	72	72	-0.5	-0.69
10/30/2023	UNION ASSURANCE PLC	UAL.N0000	7006	10	38.9	39.9	40	39	39	0.1	0.26
10/30/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	4402	12	10.5	10.7	10.9	10.6	10.9	0.4	3.81
10/30/2023	UNITED MOTORS LANKA PLC	UML.N0000	2	1	71	71.1	71.1	71.1	71.1	0.1	0.14
10/30/2023	VALLIBEL FINANCE PLC	VFIN.N0000	89961	19	33.4	33.6	33.7	33.5	33.7	0.3	0.9
10/30/2023	VALLIBEL ONE PLC	VONE.N0000	170298	119	39.4	40	40	37.4	38.1	-1.3	-3.3
10/30/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	128513	30	6.7	6.7	6.7	6.6	6.7	0	0
10/30/2023	VIDULLANKA PLC	VLL.X0000	5005	4	4.6	4.6	4.7	4.5	4.7	0.1	2.17
10/30/2023	VIDULLANKA PLC	VLL.N0000	29461	2	6.1	6.2	6.3	6.2	6.3	0.2	3.28
10/30/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	2450	5	2.7	2.6	2.7	2.6	2.7	0	0
10/30/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	33494	58	72.9	73.9	74	72.4	72.4	-0.5	-0.69
10/30/2023	WINDFORCE PLC	WIND.N0000	1698	9	18.2	18.1	18.2	18.1	18.2	0	0
10/30/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	6	2	168.5	152.5	164	152.5	164	-4.5	-2.67

admin

administrator

Leave a Reply Cancel reply

TOP