Colombo stock exchange daily share trading statistics Summary-31st of October 2023

MARKET STATISTICS AS OF OCT 31, 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 (%)
10/31/2023	ABANS ELECTRICALS PLC	ABAN.N0000	181	12	151.75	153.75	153.75	143	146.5	-5.25	-3.46
10/31/2023	ACCESS ENGINEERING PLC	AEL.N0000	342371	42	18	18	18	17.8	17.8	-0.2	-1.11
10/31/2023	ACL CABLES PLC	ACL.N0000	36484	46	71.2	72	72	69.7	70.4	-0.8	-1.12
10/31/2023	ACL PLASTICS PLC	APLA.N0000	62	5	361.25	374.75	375	374.75	361.25	0	0
10/31/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	3992	3	5.9	6.2	6.2	5.9	6.1	0.2	3.39
10/31/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	16029	34	29	29	29.2	28.1	28.3	-0.7	-2.41
10/31/2023	Agarapatana Plantations PLC	AGPL.N0000	288697	135	8.2	8.2	8.2	7.7	7.9	-0.3	-3.66
10/31/2023	AGSTAR PLC	AGST.N0000	831857	47	9	9	9.2	8.9	9	0	0
10/31/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	36411	15	69.5	66.3	70	66.3	67.1	-2.4	-3.45
10/31/2023	AITKEN SPENCE PLC	SPEN.N0000	333904	23	129.75	129.75	129.75	128	128	-1.75	-1.35
10/31/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	608	5	77.6	78	79	77.4	77.8	0.2	0.26
10/31/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	10003	20	34.6	34.6	37	34.6	36	1.4	4.05
10/31/2023	ALUMEX PLC	ALUM.N0000	12210	10	8.8	8.8	8.9	8.6	8.7	-0.1	-1.14
10/31/2023	AMANA BANK PLC	ABL.N0000	1470440	86	2.2	2.3	2.3	2.2	2.3	0.1	4.55
10/31/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	504	3	28.5	32	32	31.9	32	3.5	12.28
10/31/2023	AMANA TAKAFUL PLC	ATL.N0000	1945	3	12	11.7	12	11.7	12	0	0
10/31/2023	AMBEON CAPITAL PLC	TAP.N0000	85073	41	7.6	7.5	7.8	7.3	7.5	-0.1	-1.32
10/31/2023	AMBEON HOLDINGS PLC	GREG.N0000	5057	27	35.8	33.6	35.7	33.3	35.6	-0.2	-0.56
10/31/2023	ARPICO INSURANCE PLC	AINS.N0000	6	1	22.2	23	23	23	22.2	0	0
10/31/2023	ASIA ASSET FINANCE PLC	AAF.N0000	7101	3	13.7	13.8	13.8	13.6	13.8	0.1	0.73
10/31/2023	ASIA CAPITAL PLC	ACAP.N0000	135	3	3.5	3.9	3.9	3.8	3.8	0.3	8.57
10/31/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	38101	21	4.2	4.1	4.3	4.1	4.2	0	0
10/31/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	98628	34	59	59.8	60.9	56.5	56.7	-2.3	-3.9
10/31/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1591	6	25	25	25	25	25	0	0
10/31/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10	1	13	13	13	13	13	0	0
10/31/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	356124	11	12.1	11.9	12.1	11.8	11.8	-0.3	-2.48
10/31/2023	B P P L HOLDINGS PLC	BPPL.N0000	15270	4	20	20	20	20	20	0	0
10/31/2023	BAIRAHA FARMS PLC	BFL.N0000	6694	13	185	185	186	185	185.5	0.5	0.27
10/31/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1826	15	55.1	55.5	57.3	54.1	54.8	-0.3	-0.54
10/31/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	30	1	12	12	12	12	12	0	0
10/31/2023	BERUWALA RESORTS PLC	BERU.N0000	230	5	1.3	1.3	1.4	1.3	1.4	0.1	7.69
10/31/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	22622	13	0.4	0.3	0.4	0.3	0.4	0	0
10/31/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	28664	6	0.2	0.2	0.3	0.2	0.2	0	0
10/31/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2429	13	50	50.2	50.2	49.1	49.9	-0.1	-0.2
10/31/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	736	3	40	40.1	41	40	41	1	2.5
10/31/2023	BROWN & COMPANY PLC	BRWN.N0000	101	5	108.5	109	113.75	108.75	111.25	2.75	2.53
10/31/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5817	12	13.5	13.5	13.5	12.9	13	-0.5	-3.7
10/31/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1948338	263	5.2	5.2	5.3	5	5.1	-0.1	-1.92
10/31/2023	BUKIT DARAH PLC	BUKI.N0000	25	3	380	381.25	381.25	380	380	0	0
10/31/2023	C I C HOLDINGS PLC	CIC.X0000	10470	32	51.6	51.9	51.9	51	51	-0.6	-1.16
10/31/2023	C I C HOLDINGS PLC	CIC.N0000	26422	20	68.8	68.8	70	68.5	68.6	-0.2	-0.29
10/31/2023	C T HOLDINGS PLC	CTHR.N0000	49663	6	250	269	269	261	261	11	4.4
10/31/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	3689	9	23	23	23	22.1	22.2	-0.8	-3.48
10/31/2023	C. W. MACKIE PLC	CWM.N0000	132	4	87.1	88.9	89.4	87.3	87.7	0.6	0.69
10/31/2023	CAPITAL ALLIANCE PLC	CALT.N0000	180954	179	52.4	52.6	53.7	51.9	52	-0.4	-0.76
10/31/2023	CARGILLS (CEYLON) PLC	CARG.N0000	62	6	390.25	390	390	389.25	390.25	0	0
10/31/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	480	10	51.9	52.7	53	52	52	0.1	0.19
10/31/2023	CARSON CUMBERBATCH PLC	CARS.N0000	28401	26	251.5	255	255	248.25	255	3.5	1.39
10/31/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	44590	38	110	110	112	107	107	-3	-2.73
10/31/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	9506	37	93.1	95	95	91.5	91.5	-1.6	-1.72
10/31/2023	CEYLINCO INSURANCE PLC	CINS.X0000	145	13	819.25	818.5	820.25	818.25	818.25	-1	-0.12
10/31/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2483	34	2485	2485	2500	2350.5	2495.75	10.75	0.43
10/31/2023	CEYLON COLD STORES PLC	CCS.N0000	30	4	44.9	45.8	45.8	45.2	44.9	0	0
10/31/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	330771	167	164.25	164.75	167.75	162.75	166	1.75	1.07
10/31/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	23791	13	87.7	87	93.4	86.5	86.6	-1.1	-1.25
10/31/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1769	14	20.1	20.8	20.8	19.4	19.6	-0.5	-2.49
10/31/2023	CEYLON INVESTMENT PLC	CINV.N0000	9394	17	48.6	49.4	51	48.3	48.8	0.2	0.41
10/31/2023	CEYLON PRINTERS PLC	CPRT.N0000	2	2	102.5	80.5	104.75	80.5	102.5	0	0
10/31/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	90378	35	4.2	4.3	4.4	4	4.1	-0.1	-2.38
10/31/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	138	23	980.25	998.75	998.75	981	983.25	3	0.31
10/31/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	31904	71	92.2	92.4	92.5	91.8	92	-0.2	-0.22
10/31/2023	CHRISSWORLD PLC	CWL.N0000	47686	8	9.5	9.6	9.6	9.5	9.5	0	0
10/31/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10	1	190	199	199	199	190	0	0
10/31/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1300	6	80.1	80.1	80.1	80	80	-0.1	-0.12
10/31/2023	CITRUS LEISURE PLC	REEF.N0000	978	5	6.3	6.4	6.4	6.3	6.4	0.1	1.59
10/31/2023	Co-operative Insurance Company PLC	COOP.N0000	217077	46	2.7	2.7	2.7	2.5	2.6	-0.1	-3.7
10/31/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2	1	44.5	48.7	48.7	48.7	44.5	0	0
10/31/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	11	2	59.2	59.2	59.2	56.2	59.2	0	0
10/31/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1127	10	105	102	102	100	100	-5	-4.76
10/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	44765	63	82.9	82.5	83.2	81.6	82.2	-0.7	-0.84
10/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	1768	17	72.1	72.1	72.1	71.9	72.1	0	0
10/31/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	34631	21	30.4	31.1	31.3	30.5	30.5	0.1	0.33
10/31/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	110.25	113	113	113	110.25	0	0
10/31/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	20	1	987	970	970	970	987	0	0
10/31/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1230	11	22	21.8	21.8	21.1	21.1	-0.9	-4.09
10/31/2023	DFCC BANK PLC	DFCC.N0000	43593	52	82	82	82	80	80.1	-1.9	-2.32
10/31/2023	DIALOG AXIATA PLC	DIAL.N0000	10583142	56	9.6	9.5	9.5	9.4	9.4	-0.2	-2.08
10/31/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	168	18	570	568	589.25	560	563.5	-6.5	-1.14
10/31/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	132	25	1001.5	1000.5	1000.5	990	997	-4.5	-0.45
10/31/2023	DIPPED PRODUCTS PLC	DIPD.N0000	68140	59	28.5	29.1	29.1	28.3	28.4	-0.1	-0.35
10/31/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	122135	52	26	26	26	25.5	25.9	-0.1	-0.38
10/31/2023	DOLPHIN HOTELS PLC	STAF.N0000	126	3	35	34.1	35.9	34.1	34.1	-0.9	-2.57
10/31/2023	E - CHANNELLING PLC	ECL.N0000	13750	18	15.7	16.3	16.4	15.7	16.2	0.5	3.18
10/31/2023	E B CREASY & COMPANY PLC	EBCR.N0000	26010	8	23.7	23.6	23.6	22.5	23.5	-0.2	-0.84
10/31/2023	E M L CONSULTANTS PLC	EML.N0000	120192	24	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
10/31/2023	EAST WEST PROPERTIES PLC	EAST.N0000	208440	82	7.7	7.6	7.9	7.4	7.5	-0.2	-2.6
10/31/2023	EASTERN MERCHANTS PLC	EMER.N0000	24737	19	7.3	7.3	7.4	7	7.1	-0.2	-2.74
10/31/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	25460	15	10.2	10.4	10.6	10.3	10.5	0.3	2.94
10/31/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2624	13	83.2	84	85.9	83.1	83.1	-0.1	-0.12
10/31/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	118160	50	12.9	13	13	12.8	12.9	0	0
10/31/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	107518	104	129	129.25	129.25	126	127	-2	-1.55
10/31/2023	EXTERMINATORS PLC	EXT.N0000	1	1	7.9	7.7	7.7	7.7	7.9	0	0
10/31/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	658074	498	32	32.3	32.3	29.9	30.1	-1.9	-5.94
10/31/2023	First Capital Treasuries PLC	FCT.N0000	277467	260	27.1	27	27.5	25.8	26	-1.1	-4.06
10/31/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	13271	15	16.7	16.7	16.7	16.2	16.2	-0.5	-2.99
10/31/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	16985	21	28.5	28.5	29	28	28.5	0	0
10/31/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1787	152	103.25	103.75	129	103.75	107	3.75	3.63
10/31/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5106	12	131.5	131.5	135	131.5	135	3.5	2.66
10/31/2023	HATTON NATIONAL BANK PLC	HNB.N0000	15571	37	165	167.5	167.5	163.5	163.75	-1.25	-0.76
10/31/2023	HATTON PLANTATIONS PLC	HPL.N0000	1202	15	28.9	27.9	28.9	27.7	27.8	-1.1	-3.81
10/31/2023	HAYCARB PLC	HAYC.N0000	4992	12	65.5	67	67	65.6	66.1	0.6	0.92
10/31/2023	HAYLEYS FABRIC PLC	MGT.N0000	152552	100	44.5	44.2	44.6	43	43	-1.5	-3.37
10/31/2023	HAYLEYS FIBRE PLC	HEXP.N0000	500	6	53.2	53.3	56	53.3	55.6	2.4	4.51
10/31/2023	HAYLEYS LEISURE PLC	CONN.N0000	60	2	21.8	23.5	23.5	21.9	21.8	0	0
10/31/2023	HAYLEYS PLC	HAYL.N0000	105079	114	83.7	84.1	84.3	82	82.7	-1	-1.19
10/31/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	74295	12	6.1	6.1	6.1	6	6.1	0	0
10/31/2023	HEMAS HOLDINGS PLC	HHL.N0000	201522	48	71.4	71.1	71.8	70.8	71	-0.4	-0.56
10/31/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	43215	18	5.3	5.2	5.3	5	5	-0.3	-5.66
10/31/2023	HNB ASSURANCE PLC	HASU.N0000	10420	14	53	54	54	53	53.2	0.2	0.38
10/31/2023	HNB FINANCE PLC	HNBF.N0000	15661	10	4.9	5.2	5.2	5	5	0.1	2.04
10/31/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2357	14	40.2	42.9	42.9	40.2	41.3	1.1	2.74
10/31/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1462	10	41.1	43.8	43.8	43.2	43.4	2.3	5.6
10/31/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3875	6	30	30	31	29.2	31	1	3.33
10/31/2023	hSenid Business Solutions PLC	HBS.N0000	10482	16	12	12	12	11.9	11.9	-0.1	-0.83
10/31/2023	HUNAS HOLDINGS PLC	HUNA.N0000	15453	29	26.6	26.9	26.9	25.1	25.9	-0.7	-2.63
10/31/2023	HVA FOODS PLC	HVA.N0000	1109	6	3.8	4	4	3.8	3.8	0	0
10/31/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	23320	13	0.2	0.3	0.3	0.2	0.3	0.1	50
10/31/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	9262	9	41.4	42.5	43	41.6	42	0.6	1.45
10/31/2023	JAT HOLDINGS PLC	JAT.N0000	102624	34	16.2	16.5	16.5	16	16.1	-0.1	-0.62
10/31/2023	JETWING SYMPHONY PLC	JETS.N0000	201	4	9.3	9.4	9.4	9.4	9.4	0.1	1.08
10/31/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	827150	118	192.5	192	192.5	192	192.25	-0.25	-0.13
10/31/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	11052	8	20	20	20.9	20	20.2	0.2	1
10/31/2023	JOHN KEELLS PLC	JKL.N0000	21	2	65	64.2	66	64.2	65	0	0
10/31/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	500	3	17.2	17.1	17.1	17.1	17.1	-0.1	-0.58
10/31/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1024	4	7.3	7.6	7.6	7.6	7.6	0.3	4.11
10/31/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	161	169.25	169.25	169.25	161	0	0
10/31/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	8	4	121.75	117	124.25	117	121.75	0	0
10/31/2023	KELANI CABLES PLC	KCAB.N0000	322	17	262	261.75	261.75	254	254.5	-7.5	-2.86
10/31/2023	KELANI TYRES PLC	TYRE.N0000	9788	32	62.6	62	64	62	63.9	1.3	2.08
10/31/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	563	20	73	72.5	73.3	72	72.2	-0.8	-1.1
10/31/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	800	6	22	24.6	24.7	24.6	24.7	2.7	12.27
10/31/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	20605	28	6.5	6.5	6.5	6.3	6.4	-0.1	-1.54
10/31/2023	L O L C HOLDINGS PLC	LOLC.N0000	16768	86	382.75	386.75	389.75	378	386.25	3.5	0.91
10/31/2023	L V L ENERGY FUND PLC	LVEF.N0000	3650	5	5.7	5.9	6	5.7	6	0.3	5.26
10/31/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	5950	9	18	17.7	17.7	17.7	17.7	-0.3	-1.67
10/31/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	27797	19	2.2	2.2	2.3	2.1	2.2	0	0
10/31/2023	LANKA IOC PLC	LIOC.N0000	195806	250	110	109.75	110.5	105	106.75	-3.25	-2.95
10/31/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	237762	185	162.75	165	172	164	166	3.25	2
10/31/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1	1	11	11.3	11.3	11.3	11	0	0
10/31/2023	LANKA TILES PLC	TILE.N0000	8800	39	43	43.9	43.9	42.6	43.2	0.2	0.47
10/31/2023	LANKA VENTURES PLC	LVEN.N0000	25	2	34.7	34.7	34.7	32.9	34.7	0	0
10/31/2023	LANKA WALLTILE PLC	LWL.N0000	15503	46	45.5	45.3	46	44.4	44.9	-0.6	-1.32
10/31/2023	LANKEM CEYLON PLC	LCEY.N0000	6444	8	65.1	65	65	64.9	65	-0.1	-0.15
10/31/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	24098	10	20	20.5	20.5	20	20.2	0.2	1
10/31/2023	LAUGFS GAS PLC	LGL.N0000	73	7	34	34	34	31.3	34	0	0
10/31/2023	LAUGFS GAS PLC	LGL.X0000	2325	7	21.4	22	22	20.4	20.7	-0.7	-3.27
10/31/2023	LAUGFS POWER PLC	LPL.N0000	789	6	7.9	8	8.8	8	8.8	0.9	11.39
10/31/2023	LAUGFS POWER PLC	LPL.X0000	899	7	7.2	7	7.8	7	7.8	0.6	8.33
10/31/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8109	25	14.9	14.6	14.9	13.9	14	-0.9	-6.04
10/31/2023	LB FINANCE PLC	LFIN.N0000	3241	20	62.5	62	62.8	61.7	62.8	0.3	0.48
10/31/2023	LEE HEDGES PLC	SHAW.N0000	5	3	84.7	80	80	72	84.7	0	0
10/31/2023	LION BREWERY (CEYLON) PLC	LION.N0000	219	7	895	915	930	915	925	30	3.35
10/31/2023	LOLC FINANCE PLC	LOFC.N0000	1426451	136	4.6	4.6	4.8	4.6	4.7	0.1	2.17
10/31/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	12420	8	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
10/31/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	582	4	8.7	8.9	8.9	8.7	8.9	0.2	2.3
10/31/2023	LUMINEX PLC	LUMX.N0000	6500	4	6.6	6.6	6.6	6.6	6.6	0	0
10/31/2023	MACKWOODS ENERGY PLC	MEL.N0000	16900	3	1.8	1.8	1.8	1.8	1.8	0	0
10/31/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	110	5	9.8	9.9	10.3	9.8	9.8	0	0
10/31/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	304	2	27.9	27.9	27.9	27.8	27.8	-0.1	-0.36
10/31/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	71	3	13.5	13.3	13.3	13	13.5	0	0
10/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	2159	6	39.9	37	37	37	37	-2.9	-7.27
10/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	500	8	59.7	59.7	60	59.7	60	0.3	0.5
10/31/2023	MARAWILA RESORTS PLC	MARA.N0000	316022	18	2.8	2.8	2.9	2.7	2.8	0	0
10/31/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	18637	16	31.6	32.8	32.8	31	32.4	0.8	2.53
10/31/2023	MELSTACORP PLC	MELS.N0000	130185	37	78.7	78.5	78.5	77.1	78	-0.7	-0.89
10/31/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	121	3	195.5	182	184.25	182	184.25	-11.25	-5.75
10/31/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	14050	14	4.9	4.8	4.9	4.7	4.7	-0.2	-4.08
10/31/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	40	1	3.2	3.2	3.2	3.2	3.2	0	0
10/31/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	20110	4	1	1.1	1.1	1	1	0	0
10/31/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	13	1	8.7	9.5	9.5	9.5	8.7	0	0
10/31/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	228	9	345	345.25	350	345.25	345.5	0.5	0.14
10/31/2023	NATION LANKA FINANCE PLC	CSF.N0000	84102	7	0.3	0.4	0.4	0.3	0.4	0.1	33.33
10/31/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	41383	21	62	61.6	63	61.6	62	0	0
10/31/2023	NATIONS TRUST BANK PLC	NTB.N0000	419	13	103.75	103.75	103.75	101	102	-1.75	-1.69
10/31/2023	NATIONS TRUST BANK PLC	NTB.X0000	1	1	102.25	102.25	102.25	102.25	102.25	0	0
10/31/2023	ODEL PLC	ODEL.N0000	11	2	14.5	14.5	14.5	14.5	14.5	0	0
10/31/2023	ORIENT FINANCE PLC	BFN.N0000	602	5	8.5	8.5	9.5	8.5	8.8	0.3	3.53
10/31/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	725	9	16	16	16	15.7	15.8	-0.2	-1.25
10/31/2023	PALM GARDEN HOTELS PLC	PALM.N0000	349	10	40	39.3	41.3	39.3	40.7	0.7	1.75
10/31/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	214932	65	18.5	19	19	18.4	18.5	0	0
10/31/2023	PANASIAN POWER PLC	PAP.N0000	2319	5	3.4	3.4	3.5	3.4	3.5	0.1	2.94
10/31/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	100	3	23.6	23.5	23.5	23	23.5	-0.1	-0.42
10/31/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	23216	29	24	23.8	24	23.6	24	0	0
10/31/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1620394	30	10.1	10.3	10.6	10.1	10.4	0.3	2.97
10/31/2023	PGP GLASS CEYLON PLC	GLAS.N0000	100451	18	25.1	25.1	25.5	25	25	-0.1	-0.4
10/31/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	140860	51	7.4	7.5	7.6	7.3	7.3	-0.1	-1.35
10/31/2023	PRINTCARE PLC	CARE.N0000	4625	13	47.1	48.6	48.6	47	47	-0.1	-0.21
10/31/2023	R I L PROPERTY PLC	RIL.N0000	12310	12	5.6	5.7	5.8	5.6	5.6	0	0
10/31/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	564	12	52.4	55.7	55.7	52.4	52.4	0	0
10/31/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	2349	5	6.5	6.6	6.6	6.5	6.6	0.1	1.54
10/31/2023	RAMBODA FALLS PLC	RFL.N0000	194	4	25.8	26.4	29.5	26.4	29.5	3.7	14.34
10/31/2023	REGNIS (LANKA) PLC	REG.N0000	5676	33	43	43.2	50	41	46.7	3.7	8.6
10/31/2023	RENUKA AGRI FOODS PLC	RAL.N0000	35479	31	4.3	4.2	4.3	4.1	4.2	-0.1	-2.33
10/31/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	12	5	360	370	374.75	370	360	0	0
10/31/2023	RENUKA FOODS PLC	COCO.N0000	203	1	18.1	18	18	18	18	-0.1	-0.55
10/31/2023	RENUKA FOODS PLC	COCO.X0000	100	1	14.6	14.5	14.5	14.5	14.5	-0.1	-0.68
10/31/2023	RENUKA HOLDINGS PLC	RHL.X0000	1100	13	11.2	10.6	11.3	10.4	11.2	0	0
10/31/2023	RENUKA HOLDINGS PLC	RHL.N0000	734	11	13.4	13.5	13.5	13	13.2	-0.2	-1.49
10/31/2023	RESUS ENERGY PLC	HPWR.N0000	102533	43	15.7	15.4	16	15	15.2	-0.5	-3.18
10/31/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	213693	28	20.4	21.1	21.1	20.3	20.5	0.1	0.49
10/31/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	464	10	506.5	506.5	510	504.5	506	-0.5	-0.1
10/31/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	66315	93	27.6	28.5	28.5	27.4	27.8	0.2	0.72
10/31/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1306	10	27.9	26.6	26.6	25.1	25.2	-2.7	-9.68
10/31/2023	SAMPATH BANK PLC	SAMP.N0000	132351	149	65.7	66.5	66.5	64.1	64.3	-1.4	-2.13
10/31/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5	2	34.9	34.9	35.7	34.9	34.9	0	0
10/31/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	41130	11	11.8	11.6	12.5	11.4	11.7	-0.1	-0.85
10/31/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	6	2	479	385	385	381	479	0	0
10/31/2023	SERENDIB HOTELS PLC	SHOT.X0000	6	1	9.6	9.6	9.6	9.6	9.6	0	0
10/31/2023	SERENDIB HOTELS PLC	SHOT.N0000	10610	5	13.4	13.3	13.3	13	13.2	-0.2	-1.49
10/31/2023	SEYLAN BANK PLC	SEYB.X0000	62570	38	34.9	35.8	35.8	34	34.4	-0.5	-1.43
10/31/2023	SEYLAN BANK PLC	SEYB.N0000	2265	24	46.7	46.7	46.9	45.2	45.9	-0.8	-1.71
10/31/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	109	2	13	13	13	12.9	13	0	0
10/31/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	68221	17	8.5	8.5	8.5	8.2	8.3	-0.2	-2.35
10/31/2023	SIERRA CABLES PLC	SIRA.N0000	30100	12	11.7	11.7	11.9	11.5	11.8	0.1	0.85
10/31/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	32	3	50	51.4	51.4	51.4	50	0	0
10/31/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	10627	7	12.4	12.9	12.9	12.4	12.4	0	0
10/31/2023	SMB FINANCE PLC	SEMB.N0000	250504	10	0.6	0.6	0.7	0.6	0.7	0.1	16.67
10/31/2023	SMB FINANCE PLC	SEMB.X0000	191205	12	0.3	0.3	0.3	0.2	0.3	0	0
10/31/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1109170	115	9.6	9.8	9.8	9.2	9.4	-0.2	-2.08
10/31/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	12888	43	65	66.4	66.8	65	65	0	0
10/31/2023	SRI LANKA TELECOM PLC	SLTL.N0000	83407	170	97	99.4	102.5	98	98.9	1.9	1.96
10/31/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	21054	21	47.7	47.9	47.9	47	47.1	-0.6	-1.26
10/31/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	6925	9	16.1	16.4	16.4	16	16	-0.1	-0.62
10/31/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1500	16	21.5	19.6	20.5	19.4	19.5	-2	-9.3
10/31/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	3949	43	109	106.5	113	106.5	112	3	2.75
10/31/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1021	3	42.1	42.5	44.8	42.5	44	1.9	4.51
10/31/2023	TEEJAY LANKA PLC	TJL.N0000	201141	26	33.8	34	34.3	33.8	34	0.2	0.59
10/31/2023	TESS AGRO PLC	TESS.N0000	625138	20	1.1	1	1.1	1	1	-0.1	-9.09
10/31/2023	TESS AGRO PLC	TESS.X0000	4	4	0.7	0.8	0.8	0.8	0.7	0	0
10/31/2023	THE AUTODROME PLC	AUTO.N0000	276	7	92.4	106.75	106.75	95	95	2.6	2.81
10/31/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	39903	39	27	28.5	28.9	26	26.3	-0.7	-2.59
10/31/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	80727	30	19.8	19.8	19.8	18	18.6	-1.2	-6.06
10/31/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	852	6	9.3	9.2	9.2	8.8	8.9	-0.4	-4.3
10/31/2023	THE KINGSBURY PLC	SERV.N0000	68171	12	10.6	10.5	10.8	10.5	10.5	-0.1	-0.94
10/31/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	39523	67	126.75	125.75	127	123	125	-1.75	-1.38
10/31/2023	THREE ACRE FARMS PLC	TAFL.N0000	3182	22	219.5	223	227.5	217.25	222.5	3	1.37
10/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	11156	24	39.9	39.9	39.9	39.2	39.3	-0.6	-1.5
10/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	3346	19	51.7	51	51	49.1	49.3	-2.4	-4.64
10/31/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	41	41.1	41.1	41.1	41	0	0
10/31/2023	UB FINANCE PLC	UBF.N0000	172797	17	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
10/31/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	29	2	72	68.2	68.6	68.2	72	0	0
10/31/2023	UNION ASSURANCE PLC	UAL.N0000	11093	8	39.8	39.5	39.7	39	39.5	-0.3	-0.75
10/31/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	4118	16	10.7	10.9	10.9	10.3	10.7	0	0
10/31/2023	UNITED MOTORS LANKA PLC	UML.N0000	3007	5	71	73	73	71	71	0	0
10/31/2023	VALLIBEL FINANCE PLC	VFIN.N0000	32765	28	33.7	33.7	33.9	32	33.6	-0.1	-0.3
10/31/2023	VALLIBEL ONE PLC	VONE.N0000	8671	33	38.2	39.1	39.2	37.8	38.4	0.2	0.52
10/31/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	165877	23	6.7	6.8	6.8	6.7	6.8	0.1	1.49
10/31/2023	VIDULLANKA PLC	VLL.X0000	298089	25	4.6	4.6	4.7	4.6	4.6	0	0
10/31/2023	VIDULLANKA PLC	VLL.N0000	4320	6	6.3	6.4	6.4	6.3	6.3	0	0
10/31/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	4700	4	2.7	2.7	2.7	2.7	2.7	0	0
10/31/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	23688	57	72.3	72.1	73.5	71.9	72	-0.3	-0.41
10/31/2023	WINDFORCE PLC	WIND.N0000	27880	19	18.2	18.4	18.6	18.1	18.4	0.2	1.1

admin

administrator

Leave a Reply Cancel reply

TOP