Colombo stock exchange daily share trading statistics Summary-31st of July

MARKET STATISTICS AS OF JUL 31, 2023, 2:30:33 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
7/31/2023	ABANS ELECTRICALS PLC	ABAN.N0000	95	6	155.25	164	164	162	162	6.75	4.35
7/31/2023	ABANS FINANCE PLC	AFSL.N0000	785	3	24.3	25	25	24.1	24.1	-0.2	-0.82
7/31/2023	ACCESS ENGINEERING PLC	AEL.N0000	632964	140	17.5	17.5	17.8	17.4	17.7	0.2	1.14
7/31/2023	ACL CABLES PLC	ACL.N0000	193530	173	83.2	84.3	84.9	82.9	83.9	0.7	0.84
7/31/2023	ACL PLASTICS PLC	APLA.N0000	6389	94	420	419.5	444	419.5	430	10	2.38
7/31/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	56802	19	7	7	7	6.8	6.9	-0.1	-1.43
7/31/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	67645	81	38	38	38.9	37.2	37.9	-0.1	-0.26
7/31/2023	AGSTAR PLC	AGST.N0000	875634	154	11.1	11.1	11.2	11	11	-0.1	-0.9
7/31/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	103886	62	69	68.5	70.6	68.5	70.6	1.6	2.32
7/31/2023	AITKEN SPENCE PLC	SPEN.N0000	72540	77	148	147.25	149.75	147.25	149.75	1.75	1.18
7/31/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	38382	89	90.9	91	91.1	90.2	91	0.1	0.11
7/31/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	268	5	41.7	41.6	42	41.6	42	0.3	0.72
7/31/2023	ALUMEX PLC	ALUM.N0000	125612	63	9.8	9.6	9.9	9.6	9.8	0	0
7/31/2023	AMANA BANK PLC	ABL.N0000	377455	48	2.5	2.6	2.6	2.5	2.5	0	0
7/31/2023	AMANA TAKAFUL PLC	ATL.N0000	2545	11	11.9	11.5	11.8	11.1	11.8	-0.1	-0.84
7/31/2023	AMBEON CAPITAL PLC	TAP.N0000	1480577	286	10	10.1	10.5	10	10.2	0.2	2
7/31/2023	AMBEON HOLDINGS PLC	GREG.N0000	40	2	36.8	36.9	36.9	36.9	36.9	0.1	0.27
7/31/2023	ARPICO INSURANCE PLC	AINS.N0000	310	2	21.7	22	22	22	22	0.3	1.38
7/31/2023	ASIA ASSET FINANCE PLC	AAF.N0000	24369	23	13.5	13.5	13.8	12.7	12.8	-0.7	-5.19
7/31/2023	ASIA CAPITAL PLC	ACAP.N0000	32202	12	4.3	4.3	4.3	4.1	4.1	-0.2	-4.65
7/31/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	48207	27	4.5	4.5	4.6	4.4	4.5	0	0
7/31/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	54478	20	47	45.5	47.4	45.5	45.6	-1.4	-2.98
7/31/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	961	15	24.8	24.8	25.4	24.5	25.4	0.6	2.42
7/31/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2999	17	12.7	12.9	12.9	12.7	12.8	0.1	0.79
7/31/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	50134	27	10.9	11	11	10.7	10.7	-0.2	-1.83
7/31/2023	B P P L HOLDINGS PLC	BPPL.N0000	58543	13	22.1	22.1	23	22.1	23	0.9	4.07
7/31/2023	BAIRAHA FARMS PLC	BFL.N0000	4389	27	153.25	152	155	152	153.5	0.25	0.16
7/31/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	28089	79	70.1	69.9	69.9	67.5	68.6	-1.5	-2.14
7/31/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.1	11.2	11.2	11.2	11.2	0.1	0.9
7/31/2023	BERUWALA RESORTS PLC	BERU.N0000	13779	17	1.5	1.4	1.5	1.4	1.5	0	0
7/31/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	2060539	46	0.5	0.4	0.5	0.4	0.5	0	0
7/31/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	45668	9	0.3	0.3	0.4	0.3	0.4	0.1	33.33
7/31/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	6360	24	57.3	57.5	58.4	56.8	57.2	-0.1	-0.17
7/31/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	5470	13	51.2	50	52	48.2	49.4	-1.8	-3.52
7/31/2023	BROWN & COMPANY PLC	BRWN.N0000	184262	306	128.25	129	140	128	136	7.75	6.04
7/31/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5563	14	15.5	15.5	15.5	15.2	15.4	-0.1	-0.65
7/31/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7865845	374	6.7	6.7	6.8	6.6	6.7	0	0
7/31/2023	BUKIT DARAH PLC	BUKI.N0000	1005	16	417.75	417.75	425	417	420	2.25	0.54
7/31/2023	C I C HOLDINGS PLC	CIC.N0000	184540	44	73	73.2	73.2	72	72.4	-0.6	-0.82
7/31/2023	C I C HOLDINGS PLC	CIC.X0000	298016	74	56	56.1	56.1	55	56	0	0
7/31/2023	C M HOLDINGS PLC	COLO.N0000	941	19	85	87	87	83.1	85.9	0.9	1.06
7/31/2023	C T HOLDINGS PLC	CTHR.N0000	30128	3	209.25	208	209.25	208	209.25	0	0
7/31/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	81	2	25	26	26	26	26	1	4
7/31/2023	C. W. MACKIE PLC	CWM.N0000	9965	102	97.2	97	98.9	96.5	97	-0.2	-0.21
7/31/2023	CAPITAL ALLIANCE PLC	CALT.N0000	846545	470	56.6	57	58	56.6	56.7	0.1	0.18
7/31/2023	CARGILLS (CEYLON) PLC	CARG.N0000	745	15	305.25	313	317	313	317	11.75	3.85
7/31/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	7354	13	57.5	54.5	57	54	55.1	-2.4	-4.17
7/31/2023	CARSON CUMBERBATCH PLC	CARS.N0000	5789	13	290	282	285	282	285	-5	-1.72
7/31/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	31362	54	98.7	99.2	101	96	97	-1.7	-1.72
7/31/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	24502	54	100.25	100.75	106	100.75	101.75	1.5	1.5
7/31/2023	CEYLINCO INSURANCE PLC	CINS.X0000	2129	33	900	900	900	897.75	900	0	0
7/31/2023	CEYLINCO INSURANCE PLC	CINS.N0000	251	5	2587.25	2489.75	2490	2489.75	2490	-97.25	-3.76
7/31/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2	1	1200.25	1224.75	1224.75	1224.75	1224.75	24.5	2.04
7/31/2023	CEYLON COLD STORES PLC	CCS.N0000	1024410	50	44.7	45.2	47	44.5	46	1.3	2.91
7/31/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	14132	29	106.5	105	107	105	107	0.5	0.47
7/31/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	14504	7	99.9	102.5	102.5	96	99	-0.9	-0.9
7/31/2023	CEYLON HOSPITALS PLC	CHL.N0000	1	1	130	130.25	130.25	130.25	130.25	0.25	0.19
7/31/2023	CEYLON HOSPITALS PLC	CHL.X0000	1	1	112	109.25	109.25	109.25	109.25	-2.75	-2.46
7/31/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	49314	32	21	21.5	21.5	20.6	20.7	-0.3	-1.43
7/31/2023	CEYLON INVESTMENT PLC	CINV.N0000	30111	47	54.7	54.5	56	54.5	55	0.3	0.55
7/31/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	347507	115	6	6	6	5.8	5.9	-0.1	-1.67
7/31/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	220	21	935.5	935.5	935.5	910	934	-1.5	-0.16
7/31/2023	CHEMANEX PLC	CHMX.N0000	3000	3	89.9	85	89	85	89	-0.9	-1
7/31/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	83605	247	93.5	93.4	95	92.8	92.9	-0.6	-0.64
7/31/2023	CHRISSWORLD PLC	CWL.N0000	89832	42	10.3	10.4	10.9	10.2	10.7	0.4	3.88
7/31/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	999	9	200	190.5	190.5	188.5	188.5	-11.5	-5.75
7/31/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	33953	36	87.8	87.5	90	87.5	88	0.2	0.23
7/31/2023	CITRUS LEISURE PLC	REEF.N0000	10938	19	7	7.1	7.1	6.9	6.9	-0.1	-1.43
7/31/2023	Co-operative Insurance Company PLC	COOP.N0000	569922	64	3.5	3.5	3.6	3.4	3.4	-0.1	-2.86
7/31/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2320	6	50	50	51.4	50	51.4	1.4	2.8
7/31/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	674	10	64.6	64.7	64.7	63.7	63.7	-0.9	-1.39
7/31/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	188	6	74	76	79.8	76	79	5	6.76
7/31/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1015	22	123	137	140.5	112	139.75	16.75	13.62
7/31/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	4283	30	19.2	18.8	19.1	18.1	19	-0.2	-1.04
7/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	133345	118	77	77.9	78	76.9	78	1	1.3
7/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	451308	282	92.7	93	93.6	92	92.6	-0.1	-0.11
7/31/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	247323	211	39.9	40	41.7	39.5	41.5	1.6	4.01
7/31/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	7222	85	116	119	129	114	126.75	10.75	9.27
7/31/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	83	29	1100	1057	1099	1026	1026	-74	-6.73
7/31/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	135170	22	26.5	26.7	26.7	26.4	26.5	0	0
7/31/2023	DFCC BANK PLC	DFCC.N0000	974080	490	80.9	80.1	82.9	79	82	1.1	1.36
7/31/2023	DIALOG AXIATA PLC	DIAL.N0000	1050922	68	10.9	11	11.1	10.9	11	0.1	0.92
7/31/2023	DIALOG FINANCE PLC	CALF.N0000	106	5	64.8	66	67	66	67	2.2	3.4
7/31/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2826	50	520.25	525	574	525	570	49.75	9.56
7/31/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	12	3	1060	1099	1099	1099	1099	39	3.68
7/31/2023	DIPPED PRODUCTS PLC	DIPD.N0000	444385	239	34.9	34.9	35.5	34.5	35.4	0.5	1.43
7/31/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	63068	70	22.8	22.8	23.4	22.7	23	0.2	0.88
7/31/2023	DOLPHIN HOTELS PLC	STAF.N0000	16054	37	32	32.1	33.8	32	33.8	1.8	5.63
7/31/2023	E - CHANNELLING PLC	ECL.N0000	11709	9	15.7	16	16	15.8	15.8	0.1	0.64
7/31/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1241	10	23.5	23.2	24.4	23.2	24.4	0.9	3.83
7/31/2023	E M L CONSULTANTS PLC	EML.N0000	98695	75	4.4	4.3	4.5	4.2	4.4	0	0
7/31/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1201	7	8.6	8.6	8.9	8.6	8.9	0.3	3.49
7/31/2023	EASTERN MERCHANTS PLC	EMER.N0000	22187	21	8.9	9.1	9.1	8.9	9	0.1	1.12
7/31/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	122979	57	13.5	13.8	13.9	13.5	13.7	0.2	1.48
7/31/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4032	20	94.4	94.5	94.7	94	94.5	0.1	0.11
7/31/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	147118	70	14.7	14.7	14.9	14.7	14.8	0.1	0.68
7/31/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	2628623	2202	139.75	136	151.25	134.25	150.75	11	7.87
7/31/2023	EXTERMINATORS PLC	EXT.N0000	14200	9	8.4	8.4	8.4	8.3	8.4	0	0
7/31/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	746469	332	45.2	45	46.3	44.4	45	-0.2	-0.44
7/31/2023	First Capital Treasuries PLC	FCT.N0000	937523	322	41.4	41.6	42.4	41.3	41.3	-0.1	-0.24
7/31/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	195941	86	15.5	15.5	16	15.4	15.9	0.4	2.58
7/31/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	98479	146	25.3	26	26.5	25.3	26.5	1.2	4.74
7/31/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2074	34	90.1	93	94.9	91.1	92	1.9	2.11
7/31/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2001	10	46	46	47	45.5	46	0	0
7/31/2023	HATTON NATIONAL BANK PLC	HNB.N0000	157815	198	190	192	195	191.5	192	2	1.05
7/31/2023	HATTON NATIONAL BANK PLC	HNB.X0000	133540	162	151.5	153	158.25	152.75	155.5	4	2.64
7/31/2023	HATTON PLANTATIONS PLC	HPL.N0000	4891	9	28	29.8	29.8	28	28.6	0.6	2.14
7/31/2023	HAYCARB PLC	HAYC.N0000	142119	94	71.4	71	73	71	72.5	1.1	1.54
7/31/2023	HAYLEYS FABRIC PLC	MGT.N0000	4859524	1498	31.6	32.5	35.2	32.4	34.3	2.7	8.54
7/31/2023	HAYLEYS FIBRE PLC	HEXP.N0000	15858	78	62.5	61.8	66	61.8	65.2	2.7	4.32
7/31/2023	HAYLEYS LEISURE PLC	CONN.N0000	2822	8	23.1	23.9	23.9	23	23	-0.1	-0.43
7/31/2023	HAYLEYS PLC	HAYL.N0000	1115209	490	87.9	87.5	89.9	86.5	88.9	1	1.14
7/31/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	224617	78	8	8.1	8.2	8	8	0	0
7/31/2023	HEMAS HOLDINGS PLC	HHL.N0000	585328	137	76	76.2	76.8	75.1	76.6	0.6	0.79
7/31/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	11896	7	5.3	5.3	5.3	5.3	5.3	0	0
7/31/2023	HNB ASSURANCE PLC	HASU.N0000	82464	49	55.3	55.3	55.4	55	55	-0.3	-0.54
7/31/2023	HNB FINANCE PLC	HNBF.N0000	120205	31	6.1	6.1	6.1	6	6.1	0	0
7/31/2023	HNB FINANCE PLC	HNBF.X0000	6851	7	5.8	5.8	5.8	5.5	5.6	-0.2	-3.45
7/31/2023	HORANA PLANTATIONS PLC	HOPL.N0000	16035	28	50	49.9	50.8	48.4	50	0	0
7/31/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	59547	45	41.2	40.9	42.4	40.3	40.5	-0.7	-1.7
7/31/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	456	8	34.7	34.1	35	34.1	34.1	-0.6	-1.73
7/31/2023	hSenid Business Solutions PLC	HBS.N0000	410222	113	13.7	14	14	13.4	13.6	-0.1	-0.73
7/31/2023	HUNAS HOLDINGS PLC	HUNA.N0000	3547	5	28	28.1	28.1	27.5	27.6	-0.4	-1.43
7/31/2023	HVA FOODS PLC	HVA.N0000	11790	21	4.8	4.6	4.8	4.6	4.8	0	0
7/31/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	672446	20	0.3	0.4	0.4	0.3	0.4	0.1	33.33
7/31/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	31466	21	36.9	37.9	37.9	36	36	-0.9	-2.44
7/31/2023	JAT HOLDINGS PLC	JAT.N0000	523555	87	16.8	16.7	17	16.6	16.6	-0.2	-1.19
7/31/2023	JETWING SYMPHONY PLC	JETS.N0000	369426	95	9.1	9.2	9.4	9.1	9.4	0.3	3.3
7/31/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1310509	510	167	169	169	166.75	168	1	0.6
7/31/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	72629	33	21.6	21.6	21.9	21.5	21.8	0.2	0.93
7/31/2023	JOHN KEELLS PLC	JKL.N0000	2544	5	71.8	73	73	72.9	72.9	1.1	1.53
7/31/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3980	14	22.1	22.8	22.8	22.1	22.1	0	0
7/31/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8140	26	8.8	8.9	8.9	8.4	8.9	0.1	1.14
7/31/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3068	19	133.5	134.75	135	132	134	0.5	0.37
7/31/2023	KELANI CABLES PLC	KCAB.N0000	16543	89	324	329	330	324.75	326.5	2.5	0.77
7/31/2023	KELANI TYRES PLC	TYRE.N0000	11972	49	68.5	68.1	68.5	68	68.5	0	0
7/31/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	23703	71	86.3	85.4	85.9	83.5	85	-1.3	-1.51
7/31/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1000	2	23	22.5	22.5	22.5	22.5	-0.5	-2.17
7/31/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	1436386	198	7.8	7.7	8	7.7	7.8	0	0
7/31/2023	L O L C HOLDINGS PLC	LOLC.N0000	65811	199	498.75	500	504	490	491	-7.75	-1.55
7/31/2023	L V L ENERGY FUND PLC	LVEF.N0000	27336	32	6.5	6.4	6.8	6.4	6.4	-0.1	-1.54
7/31/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	219	5	210	210	210	200	209.75	-0.25	-0.12
7/31/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	26576	43	18.2	17.8	18.4	17.7	17.8	-0.4	-2.2
7/31/2023	LANKA CERAMIC PLC	CERA.N0000	810	5	100.25	105.75	105.75	100.5	100.5	0.25	0.25
7/31/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	280312	15	2.6	2.7	2.7	2.6	2.7	0.1	3.85
7/31/2023	LANKA IOC PLC	LIOC.N0000	520387	558	125.25	125.5	132	125.5	131	5.75	4.59
7/31/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3665	26	155.25	154.5	155.75	154	155.25	0	0
7/31/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	20114	23	13.5	13.6	13.8	13.2	13.3	-0.2	-1.48
7/31/2023	LANKA TILES PLC	TILE.N0000	42318	52	49.2	49.1	49.9	49	49.1	-0.1	-0.2
7/31/2023	LANKA VENTURES PLC	LVEN.N0000	20070	8	40.5	44	44	40.6	44	3.5	8.64
7/31/2023	LANKA WALLTILE PLC	LWL.N0000	30775	70	52.3	52.7	53	52.2	52.7	0.4	0.76
7/31/2023	LANKEM CEYLON PLC	LCEY.N0000	800	16	80.3	82.3	82.3	79.4	81.9	1.6	1.99
7/31/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	139058	80	28.1	27.9	28.9	27.7	28	-0.1	-0.36
7/31/2023	LAUGFS GAS PLC	LGL.N0000	15928	44	33.3	30.5	35	30.2	33.1	-0.2	-0.6
7/31/2023	LAUGFS GAS PLC	LGL.X0000	104726	21	21.5	21.2	22.5	20.6	22.5	1	4.65
7/31/2023	LAUGFS POWER PLC	LPL.X0000	5461	22	7.9	7.4	8.2	7.4	8.2	0.3	3.8
7/31/2023	LAUGFS POWER PLC	LPL.N0000	758	6	9.2	9.5	9.7	8.5	9.3	0.1	1.09
7/31/2023	LAXAPANA BATTERIES PLC	LITE.N0000	22669	29	14.9	14.9	15.2	14.9	15.2	0.3	2.01
7/31/2023	LB FINANCE PLC	LFIN.N0000	46208	76	68	67.9	68	67	67.9	-0.1	-0.15
7/31/2023	LEE HEDGES PLC	SHAW.N0000	41	3	79.8	79.8	79.8	78.4	79.8	0	0
7/31/2023	LION BREWERY (CEYLON) PLC	LION.N0000	776	5	698.5	699.5	700	699.5	700	1.5	0.21
7/31/2023	LOLC FINANCE PLC	LOFC.N0000	5569965	421	6.1	6.2	6.2	5.9	6	-0.1	-1.64
7/31/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	740570	105	6.9	7	7	6.7	6.9	0	0
7/31/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	491	6	8.2	8.5	8.5	8	8.4	0.2	2.44
7/31/2023	LUMINEX PLC	LUMX.N0000	16794	14	7	7.1	7.1	7	7.1	0.1	1.43
7/31/2023	MACKWOODS ENERGY PLC	MEL.N0000	10330	12	2.4	2.2	2.3	2.2	2.3	-0.1	-4.17
7/31/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	5390	8	11.6	11.6	11.8	11.5	11.5	-0.1	-0.86
7/31/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	67313	67	32	32	32	31.7	32	0	0
7/31/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	4840	5	13.1	13.9	14	13.9	14	0.9	6.87
7/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	20	2	39	38.4	38.4	38.4	38.4	-0.6	-1.54
7/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	4775	22	60	60	60	58.7	59	-1	-1.67
7/31/2023	MARAWILA RESORTS PLC	MARA.N0000	350615	20	2.5	2.5	2.5	2.4	2.4	-0.1	-4
7/31/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	74069	70	40.5	42.3	42.3	40.2	41	0.5	1.23
7/31/2023	MELSTACORP PLC	MELS.N0000	313116	137	78	77.7	78.2	75.6	78	0	0
7/31/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	396	37	199.25	204.75	240.5	204.75	231.75	32.5	16.31
7/31/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	844445	168	5	5.2	5.5	5.1	5.5	0.5	10
7/31/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	218059	40	3.4	3.5	3.6	3.4	3.4	0	0
7/31/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	91705	9	1.2	1.2	1.3	1.2	1.2	0	0
7/31/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1450	5	9.5	9.9	10	9.9	9.9	0.4	4.21
7/31/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2582	35	390	394	398	393	398	8	2.05
7/31/2023	NATION LANKA FINANCE PLC	CSF.N0000	3055265	90	0.6	0.5	0.6	0.5	0.6	0	0
7/31/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	551415	210	75.8	76.5	77.9	75	76.5	0.7	0.92
7/31/2023	NATIONS TRUST BANK PLC	NTB.N0000	249178	115	101.25	103	103	101	102.75	1.5	1.48
7/31/2023	NATIONS TRUST BANK PLC	NTB.X0000	119	13	107.5	104.75	107.5	104.75	107.5	0	0
7/31/2023	ODEL PLC	ODEL.N0000	1200	8	16.7	16.3	16.6	16.2	16.6	-0.1	-0.6
7/31/2023	ORIENT FINANCE PLC	BFN.N0000	6364	14	7.3	7.2	7.7	7.2	7.5	0.2	2.74
7/31/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	562049	108	16.5	16.5	17.9	16.5	17.8	1.3	7.88
7/31/2023	PALM GARDEN HOTELS PLC	PALM.N0000	10551	59	43.4	43.4	44	42.8	43.8	0.4	0.92
7/31/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1893708	273	16.3	16.6	16.7	16.2	16.3	0	0
7/31/2023	PANASIAN POWER PLC	PAP.N0000	69536	26	3.6	3.6	3.6	3.4	3.4	-0.2	-5.56
7/31/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1370	8	27	28.9	28.9	27.2	28	1	3.7
7/31/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	8814	37	27	26	27.5	26	27.3	0.3	1.11
7/31/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	5949071	608	11.4	11.4	12.1	11.4	11.9	0.5	4.39
7/31/2023	PGP GLASS CEYLON PLC	GLAS.N0000	171338	85	24.8	25	25.2	24.6	24.8	0	0
7/31/2023	PMF FINANCE PLC	PMB.N0000	5374	8	5.3	5.3	5.5	5.3	5.5	0.2	3.77
7/31/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1029070	212	8.6	8.7	8.8	8.5	8.7	0.1	1.16
7/31/2023	PRINTCARE PLC	CARE.N0000	25590	69	53	52.5	53.5	50.6	53	0	0
7/31/2023	R I L PROPERTY PLC	RIL.N0000	1515409	127	6.8	6.7	6.8	6.6	6.7	-0.1	-1.47
7/31/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	5006	55	138.5	133.5	140.5	128	130	-8.5	-6.14
7/31/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	57045	20	7.6	8	8	7.7	7.8	0.2	2.63
7/31/2023	RAMBODA FALLS PLC	RFL.N0000	7018	13	28	28.5	28.5	28	28	0	0
7/31/2023	REGNIS (LANKA) PLC	REG.N0000	200701	14	49.7	47.3	49	47.2	47.5	-2.2	-4.43
7/31/2023	RENUKA AGRI FOODS PLC	RAL.N0000	703428	83	5.4	5.5	5.5	5.3	5.4	0	0
7/31/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1228	9	388.25	381	381	370	370	-18.25	-4.7
7/31/2023	RENUKA FOODS PLC	COCO.X0000	20	1	17	16.9	16.9	16.9	16.9	-0.1	-0.59
7/31/2023	RENUKA FOODS PLC	COCO.N0000	14151	12	21.8	22	22.4	21.8	22.3	0.5	2.29
7/31/2023	RENUKA HOLDINGS PLC	RHL.N0000	8676	37	16	16	16.4	15.6	15.9	-0.1	-0.63
7/31/2023	RENUKA HOLDINGS PLC	RHL.X0000	5050	8	12.1	12.1	12.4	12.1	12.4	0.3	2.48
7/31/2023	RENUKA HOTELS PLC	RCH.N0000	35646	33	89.1	89	94.2	89	93	3.9	4.38
7/31/2023	RESUS ENERGY PLC	HPWR.N0000	27850	24	15.6	15.9	16	15.5	15.9	0.3	1.92
7/31/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1808661	218	23.3	23.8	24.6	23.3	24	0.7	3
7/31/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2759	33	600.25	599.75	608	596.5	600	-0.25	-0.04
7/31/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	646751	267	31.8	31.9	32.2	31.4	31.9	0.1	0.31
7/31/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10411	10	29.4	29.4	29.5	27.4	27.4	-2	-6.8
7/31/2023	SAMPATH BANK PLC	SAMP.N0000	1302552	675	76.4	76	76.4	74.5	74.9	-1.5	-1.96
7/31/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	20552	38	36.7	35.9	36.4	35.5	36	-0.7	-1.91
7/31/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1561	10	12.5	12.8	12.8	12.2	12.4	-0.1	-0.8
7/31/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	184	19	464.75	471	575	471	560	95.25	20.49
7/31/2023	SERENDIB HOTELS PLC	SHOT.N0000	172434	72	11.9	11.6	12.1	11.6	12	0.1	0.84
7/31/2023	SERENDIB HOTELS PLC	SHOT.X0000	56185	28	9	8.9	9.1	8.7	8.7	-0.3	-3.33
7/31/2023	SERENDIB LAND PLC	SLND.N0000	1436	5	1300	1300	1300	1300	1300	0	0
7/31/2023	SEYLAN BANK PLC	SEYB.N0000	3593549	96	45.4	45	47.5	45	46.1	0.7	1.54
7/31/2023	SEYLAN BANK PLC	SEYB.X0000	250885	144	37.3	37	37.4	37	37.2	-0.1	-0.27
7/31/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	10393	9	13.5	13.6	13.7	13.6	13.7	0.2	1.48
7/31/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	2400644	341	8.8	8.9	9.6	8.8	9.4	0.6	6.82
7/31/2023	SIERRA CABLES PLC	SIRA.N0000	118828	28	12.2	12	12.2	12	12.1	-0.1	-0.82
7/31/2023	SINGER (SRI LANKA) PLC	SINS.N0000	361975	55	15.9	16.5	16.5	16.1	16.3	0.4	2.52
7/31/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	126841	13	14.7	15	15.2	14.9	14.9	0.2	1.36
7/31/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1802	12	36.8	36.5	36.5	35.1	35.8	-1	-2.72
7/31/2023	SINGHE HOSPITALS PLC	SINH.N0000	13	3	2.5	2.6	2.6	2.6	2.6	0.1	4
7/31/2023	SMB FINANCE PLC	SEMB.N0000	828947	50	0.8	0.8	0.9	0.7	0.8	0	0
7/31/2023	SMB FINANCE PLC	SEMB.X0000	1064671	36	0.3	0.4	0.4	0.3	0.4	0.1	33.33
7/31/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1038819	226	11	11	11.4	10.9	11.3	0.3	2.73
7/31/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2001	13	8	8.3	8.3	8	8	0	0
7/31/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	111630	177	74.4	74.8	76.8	74.2	74.8	0.4	0.54
7/31/2023	SRI LANKA TELECOM PLC	SLTL.N0000	21250	91	98	98	99.9	97.8	98	0	0
7/31/2023	STANDARD CAPITAL PLC	SING.N0000	1041	6	38.3	39.7	39.7	38.8	39	0.7	1.83
7/31/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	143301	80	51.2	51.2	51.5	51	51	-0.2	-0.39
7/31/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	41602	53	17.6	17.8	17.9	17.6	17.9	0.3	1.7
7/31/2023	TAL LANKA HOTELS PLC	TAJ.N0000	17670	25	19.7	19.2	19.4	19.2	19.2	-0.5	-2.54
7/31/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	11375	58	125.25	125	126.5	122.75	124.75	-0.5	-0.4
7/31/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1310	11	58.1	58.1	58.1	56	56	-2.1	-3.61
7/31/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1951	12	49.1	50.3	50.3	48.7	49.8	0.7	1.43
7/31/2023	TEEJAY LANKA PLC	TJL.N0000	2431560	322	34.9	35	35.5	34.4	34.8	-0.1	-0.29
7/31/2023	TESS AGRO PLC	TESS.N0000	4757371	197	1.1	1.2	1.2	0.9	1.1	0	0
7/31/2023	TESS AGRO PLC	TESS.X0000	1534	6	0.9	0.8	0.9	0.8	0.9	0	0
7/31/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	17733	39	29.1	29.7	31	29.7	30.8	1.7	5.84
7/31/2023	THE AUTODROME PLC	AUTO.N0000	5	4	117	131.75	132	131	131	14	11.97
7/31/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	159982	47	30.1	30	30.9	29.5	30.4	0.3	1
7/31/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	6006	7	19	19	19.5	19	19.2	0.2	1.05
7/31/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2242	10	9	9.4	9.4	8.9	8.9	-0.1	-1.11
7/31/2023	THE KINGSBURY PLC	SERV.N0000	184053	34	10.2	10.2	10.5	10	10.2	0	0
7/31/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1294	8	111	112	112	109	109.25	-1.75	-1.58
7/31/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	52	19	1499.75	1410	1410	1400	1400	-99.75	-6.65
7/31/2023	THREE ACRE FARMS PLC	TAFL.N0000	1576	4	169	164	169.5	164	169.5	0.5	0.3
7/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	607037	95	57	57.4	57.4	56.5	56.8	-0.2	-0.35
7/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1776228	83	51.7	51.7	52.9	51.7	52	0.3	0.58
7/31/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	500	3	50	50	50	47.2	47.2	-2.8	-5.6
7/31/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2290	36	93.4	96	96	92.9	94.7	1.3	1.39
7/31/2023	UNION ASSURANCE PLC	UAL.N0000	1600	8	38.5	38.5	38.5	38.5	38.5	0	0
7/31/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	114491	40	10.5	10.7	10.7	10.3	10.7	0.2	1.9
7/31/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	10	4	709.75	729	729	710	710	0.25	0.04
7/31/2023	UNITED MOTORS LANKA PLC	UML.N0000	26977	37	58.3	57.9	59.8	57.9	59.8	1.5	2.57
7/31/2023	VALLIBEL FINANCE PLC	VFIN.N0000	6513	35	39.1	39	39.4	38.6	38.9	-0.2	-0.51
7/31/2023	VALLIBEL ONE PLC	VONE.N0000	219893	191	50.3	50.1	51	50.1	50.5	0.2	0.4
7/31/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	185466	78	6.9	6.9	7	6.8	6.8	-0.1	-1.45
7/31/2023	VIDULLANKA PLC	VLL.X0000	81	6	4.5	4.5	4.5	4.5	4.5	0	0
7/31/2023	VIDULLANKA PLC	VLL.N0000	5047	16	6.2	6.2	6.4	6.2	6.3	0.1	1.61
7/31/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	117130	8	3	3	3	2.8	2.9	-0.1	-3.33
7/31/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	37794	57	75.7	75.3	76.4	75.3	76	0.3	0.4
7/31/2023	WINDFORCE PLC	WIND.N0000	27117	43	17.2	17.4	17.4	17.2	17.4	0.2	1.16
7/31/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	10096	195	163.75	163.5	204.5	163.5	204.5	40.75	24.89

admin

administrator

Leave a Reply Cancel reply

TOP