| 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 | 10/4/2022 | 10 | 1 | 166.5 | 165 | 165 | 165 | 166.5 | 0 | 0 |
| ABANS FINANCE PLC | AFSL.N0000 | 10/4/2022 | 2001 | 2 | 23.8 | 24 | 24 | 24 | 24 | 0.2 | 0.84 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 10/4/2022 | 779824 | 321 | 11.6 | 11.6 | 11.9 | 10.8 | 11 | -0.6 | -5.17 |
| ACL CABLES PLC | ACL.N0000 | 10/4/2022 | 2706521 | 2715 | 108.25 | 105 | 107.75 | 96.1 | 99.2 | -9.05 | -8.36 |
| ACL PLASTICS PLC | APLA.N0000 | 10/4/2022 | 18143 | 221 | 600 | 580 | 595 | 512.5 | 547.5 | -52.5 | -8.75 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 10/4/2022 | 100654 | 78 | 6.5 | 6.7 | 6.7 | 6 | 6.1 | -0.4 | -6.15 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10/4/2022 | 302801 | 264 | 41.7 | 40 | 43 | 34.1 | 38.8 | -2.9 | -6.95 |
| AGSTAR PLC | AGST.N0000 | 10/4/2022 | 957154 | 228 | 16.4 | 16.5 | 16.5 | 15 | 15.5 | -0.9 | -5.49 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 10/4/2022 | 63866 | 67 | 60.4 | 59.6 | 60 | 55.5 | 57.2 | -3.2 | -5.3 |
| AITKEN SPENCE PLC | SPEN.N0000 | 10/4/2022 | 22108 | 48 | 137 | 135 | 135 | 130 | 131.25 | -5.75 | -4.2 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10/4/2022 | 8899 | 102 | 70.4 | 70 | 70 | 67.5 | 68.2 | -2.2 | -3.13 |
| ALUMEX PLC | ALUM.N0000 | 10/4/2022 | 740414 | 203 | 9.6 | 9.5 | 9.5 | 8.8 | 9 | -0.6 | -6.25 |
| AMANA BANK PLC | ABL.N0000 | 10/4/2022 | 743181 | 89 | 3.4 | 3.3 | 3.4 | 3.1 | 3.1 | -0.3 | -8.82 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10/4/2022 | 770 | 1 | 29 | 29 | 29 | 29 | 29 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 10/4/2022 | 21945 | 23 | 12 | 11.6 | 12.5 | 11 | 11.6 | -0.4 | -3.33 |
| AMBEON CAPITAL PLC | TAP.N0000 | 10/4/2022 | 1040724 | 214 | 13.2 | 12.9 | 13.9 | 12 | 12.3 | -0.9 | -6.82 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 10/4/2022 | 16441 | 38 | 41.9 | 40.2 | 42.7 | 40 | 41 | -0.9 | -2.15 |
| ARPICO INSURANCE PLC | AINS.N0000 | 10/4/2022 | 115114 | 14 | 19.2 | 18.5 | 18.5 | 18 | 18.1 | -1.1 | -5.73 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 10/4/2022 | 14000 | 41 | 7.1 | 7.1 | 7.3 | 6.5 | 6.6 | -0.5 | -7.04 |
| ASIA CAPITAL PLC | ACAP.N0000 | 10/4/2022 | 13575 | 18 | 5.6 | 5.6 | 5.6 | 5.3 | 5.3 | -0.3 | -5.36 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10/4/2022 | 1547256 | 265 | 5.5 | 5.5 | 5.6 | 4.7 | 5.2 | -0.3 | -5.45 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 10/4/2022 | 8269 | 17 | 44.2 | 43.5 | 43.5 | 40 | 40.2 | -4 | -9.05 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10/4/2022 | 5430 | 24 | 28.8 | 27.1 | 28.7 | 27 | 28.5 | -0.3 | -1.04 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10/4/2022 | 104158 | 108 | 14.3 | 14 | 14.5 | 12.5 | 12.7 | -1.6 | -11.19 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10/4/2022 | 65499 | 49 | 9.8 | 9.6 | 10 | 9 | 9.2 | -0.6 | -6.12 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 10/4/2022 | 98074 | 58 | 24.6 | 23 | 24.9 | 22.6 | 23.3 | -1.3 | -5.28 |
| BAIRAHA FARMS PLC | BFL.N0000 | 10/4/2022 | 83190 | 146 | 223.25 | 216.25 | 232.25 | 210 | 213.5 | -9.75 | -4.37 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 10/4/2022 | 142659 | 157 | 118.5 | 115.5 | 117.5 | 106 | 113 | -5.5 | -4.64 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 10/4/2022 | 110 | 3 | 11.1 | 11.4 | 12.2 | 11.4 | 11.5 | 0.4 | 3.6 |
| BERUWALA RESORTS PLC | BERU.N0000 | 10/4/2022 | 790074 | 38 | 1.4 | 1.4 | 1.5 | 1.3 | 1.4 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10/4/2022 | 73148 | 97 | 68.8 | 68 | 70 | 63.1 | 65.3 | -3.5 | -5.09 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 10/4/2022 | 23757 | 29 | 66 | 65 | 69.2 | 61 | 63 | -3 | -4.55 |
| BROWN & COMPANY PLC | BRWN.N0000 | 10/4/2022 | 71881 | 263 | 154.25 | 153 | 156.5 | 144 | 146 | -8.25 | -5.35 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 10/4/2022 | 4736 | 10 | 14.7 | 14.1 | 15 | 13.6 | 13.6 | -1.1 | -7.48 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 10/4/2022 | 13203489 | 1511 | 7.3 | 7.2 | 7.2 | 6.8 | 6.9 | -0.4 | -5.48 |
| BUKIT DARAH PLC | BUKI.N0000 | 10/4/2022 | 1547 | 9 | 300.25 | 305 | 305 | 295 | 304.75 | 4.5 | 1.5 |
| C I C HOLDINGS PLC | CIC.N0000 | 10/4/2022 | 1860691 | 365 | 83.8 | 82 | 85 | 78.1 | 80.2 | -3.6 | -4.3 |
| C I C HOLDINGS PLC | CIC.X0000 | 10/4/2022 | 1311571 | 505 | 65.2 | 64 | 66.5 | 58 | 60.6 | -4.6 | -7.06 |
| C M HOLDINGS PLC | COLO.N0000 | 10/4/2022 | 6 | 2 | 81.7 | 80 | 80 | 79.9 | 81.7 | 0 | 0 |
| C T HOLDINGS PLC | CTHR.N0000 | 10/4/2022 | 1000 | 3 | 172.5 | 171.25 | 171.25 | 170 | 170 | -2.5 | -1.45 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10/4/2022 | 82 | 3 | 24.2 | 24.9 | 24.9 | 24.6 | 24.2 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 10/4/2022 | 37503 | 98 | 85.3 | 83 | 84.5 | 78.5 | 80.7 | -4.6 | -5.39 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 10/4/2022 | 2203373 | 177 | 17.5 | 17.5 | 18.5 | 16.9 | 18 | 0.5 | 2.86 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 10/4/2022 | 197 | 11 | 210.25 | 222 | 222 | 210 | 210 | -0.25 | -0.12 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 10/4/2022 | 2766 | 9 | 50.4 | 50.1 | 50.1 | 50 | 50 | -0.4 | -0.79 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 10/4/2022 | 1512 | 6 | 280 | 289.75 | 290 | 289 | 290 | 10 | 3.57 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 10/4/2022 | 23448 | 29 | 69.1 | 69.1 | 70 | 68.1 | 68.6 | -0.5 | -0.72 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 10/4/2022 | 52945 | 145 | 87.1 | 85.1 | 86.5 | 80 | 80.9 | -6.2 | -7.12 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 10/4/2022 | 17 | 4 | 931.75 | 999.75 | 999.75 | 933 | 931.75 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 10/4/2022 | 2 | 1 | 2000 | 2070 | 2070 | 2070 | 2000 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 10/4/2022 | 11 | 2 | 767.25 | 800 | 800 | 800 | 767.25 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 10/4/2022 | 23240 | 58 | 42.9 | 42 | 42 | 40.1 | 41.4 | -1.5 | -3.5 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 10/4/2022 | 12942 | 35 | 95.4 | 95 | 95 | 90 | 92.2 | -3.2 | -3.35 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 10/4/2022 | 40 | 2 | 76.5 | 75.2 | 75.2 | 73.5 | 76.5 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 10/4/2022 | 3000 | 6 | 115.75 | 111 | 111 | 111 | 111 | -4.75 | -4.1 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 10/4/2022 | 1030 | 2 | 136.25 | 134 | 135 | 134 | 135 | -1.25 | -0.92 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 10/4/2022 | 130816 | 137 | 22.7 | 22.8 | 22.8 | 20.3 | 21 | -1.7 | -7.49 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 10/4/2022 | 20121 | 25 | 41 | 39.9 | 41 | 38 | 38.6 | -2.4 | -5.85 |
| CEYLON PRINTERS PLC | CPRT.N0000 | 10/4/2022 | 1 | 1 | 66.4 | 64.5 | 64.5 | 64.5 | 66.4 | 0 | 0 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 10/4/2022 | 309964 | 93 | 5 | 5 | 5.2 | 4.6 | 4.8 | -0.2 | -4 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 10/4/2022 | 433 | 30 | 691.75 | 685 | 688 | 650 | 680 | -11.75 | -1.7 |
| CHEMANEX PLC | CHMX.N0000 | 10/4/2022 | 1010 | 3 | 88 | 90 | 90 | 85 | 85.5 | -2.5 | -2.84 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 10/4/2022 | 429066 | 390 | 110 | 110 | 111 | 102 | 108.5 | -1.5 | -1.36 |
| CHRISSWORLD PLC | CWL.N0000 | 10/4/2022 | 49303 | 89 | 14.7 | 14.6 | 14.6 | 12 | 13.2 | -1.5 | -10.2 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10/4/2022 | 201 | 12 | 180.5 | 180.25 | 180.25 | 178.5 | 180 | -0.5 | -0.28 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10/4/2022 | 1655 | 26 | 64.5 | 64.1 | 68.1 | 62 | 62.4 | -2.1 | -3.26 |
| CITRUS LEISURE PLC | REEF.N0000 | 10/4/2022 | 136101 | 84 | 6.8 | 6.7 | 6.9 | 6.3 | 6.6 | -0.2 | -2.94 |
| Co-operative Insurance Company PLC | COOP.N0000 | 10/4/2022 | 966095 | 216 | 3.8 | 3.7 | 3.9 | 3.5 | 3.6 | -0.2 | -5.26 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10/4/2022 | 5 | 1 | 850 | 870.5 | 870.5 | 870.5 | 850 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 10/4/2022 | 4 | 1 | 66 | 65.7 | 65.7 | 65.7 | 66 | 0 | 0 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 10/4/2022 | 311 | 9 | 66.4 | 65.1 | 65.2 | 65.1 | 65.1 | -1.3 | -1.96 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 10/4/2022 | 29315 | 19 | 20.3 | 20 | 20.9 | 19.4 | 20 | -0.3 | -1.48 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 10/4/2022 | 81101 | 97 | 54.6 | 54 | 54.5 | 53.5 | 53.6 | -1 | -1.83 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 10/4/2022 | 31017 | 32 | 42 | 43 | 43 | 41.5 | 41.6 | -0.4 | -0.95 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 10/4/2022 | 67917 | 72 | 30.9 | 30.8 | 30.8 | 29 | 30 | -0.9 | -2.91 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10/4/2022 | 1026 | 6 | 114.25 | 102 | 109.75 | 101.25 | 101.25 | -13 | -11.38 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10/4/2022 | 10191697 | 648 | 25.9 | 25.1 | 28.9 | 24.5 | 27.4 | 1.5 | 5.79 |
| DFCC BANK PLC | DFCC.N0000 | 10/4/2022 | 12807 | 20 | 35 | 34.6 | 36 | 34.1 | 34.4 | -0.6 | -1.71 |
| DIALOG AXIATA PLC | DIAL.N0000 | 10/4/2022 | 307143 | 115 | 8.6 | 8.6 | 8.7 | 8.5 | 8.5 | -0.1 | -1.16 |
| DIALOG FINANCE PLC | CALF.N0000 | 10/4/2022 | 1900 | 11 | 69.4 | 65 | 65 | 63 | 63.1 | -6.3 | -9.08 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 10/4/2022 | 3649 | 86 | 703.5 | 675 | 700 | 650 | 672.25 | -31.25 | -4.44 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10/4/2022 | 131 | 11 | 1627.75 | 1630 | 1630 | 1525.5 | 1624.25 | -3.5 | -0.22 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 10/4/2022 | 764861 | 724 | 40.9 | 40.1 | 42.4 | 37.8 | 39.1 | -1.8 | -4.4 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 10/4/2022 | 68077 | 31 | 15.1 | 15.3 | 15.3 | 14.8 | 14.9 | -0.2 | -1.32 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 10/4/2022 | 11207 | 26 | 30.2 | 29.1 | 31 | 29.1 | 29.8 | -0.4 | -1.32 |
| E - CHANNELLING PLC | ECL.N0000 | 10/4/2022 | 75460 | 55 | 10.1 | 9.8 | 10 | 9.2 | 9.4 | -0.7 | -6.93 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 10/4/2022 | 32104 | 37 | 24.3 | 24 | 24.5 | 23 | 23.6 | -0.7 | -2.88 |
| E M L CONSULTANTS PLC | EML.N0000 | 10/4/2022 | 352353 | 149 | 5 | 4.9 | 5 | 4.7 | 4.7 | -0.3 | -6 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 10/4/2022 | 413827 | 22 | 7.4 | 7.1 | 7.3 | 6.8 | 7 | -0.4 | -5.41 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 10/4/2022 | 435346 | 178 | 12.1 | 11.5 | 12.3 | 10.6 | 11.3 | -0.8 | -6.61 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 10/4/2022 | 210583 | 147 | 20.1 | 20 | 20.3 | 18.5 | 19.4 | -0.7 | -3.48 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10/4/2022 | 33433 | 129 | 95.4 | 94 | 95 | 86 | 89.1 | -6.3 | -6.6 |
| EQUITY TWO PLC | ETWO.N0000 | 10/4/2022 | 2 | 1 | 41 | 43.4 | 43.4 | 43.4 | 41 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 10/4/2022 | 1433890 | 365 | 16.1 | 16 | 16.4 | 15 | 15.4 | -0.7 | -4.35 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 10/4/2022 | 2501107 | 3293 | 197.25 | 185 | 189.75 | 171 | 174.75 | -22.5 | -11.41 |
| EXTERMINATORS PLC | EXT.N0000 | 10/4/2022 | 17736 | 26 | 7.8 | 7.5 | 7.5 | 6.5 | 7.1 | -0.7 | -8.97 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10/4/2022 | 3381450 | 574 | 17.7 | 17.6 | 19.8 | 16.8 | 18.4 | 0.7 | 3.95 |
| First Capital Treasuries PLC | FCT.N0000 | 10/4/2022 | 1526837 | 331 | 19.6 | 19 | 20 | 17 | 18.9 | -0.7 | -3.57 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10/4/2022 | 187704 | 76 | 15.5 | 15.1 | 15.1 | 13.1 | 13.4 | -2.1 | -13.55 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10/4/2022 | 20105 | 30 | 23.9 | 23 | 25 | 22 | 22.5 | -1.4 | -5.86 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 10/4/2022 | 2322 | 8 | 54.9 | 57.9 | 58 | 53.5 | 58 | 3.1 | 5.65 |
| GOOD HOPE PLC | GOOD.N0000 | 10/4/2022 | 2 | 2 | 1246.25 | 1204 | 1204 | 1203.5 | 1246.25 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10/4/2022 | 55188 | 46 | 70.4 | 69 | 69.5 | 60 | 62 | -8.4 | -11.93 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 10/4/2022 | 40 | 1 | 4300 | 4500 | 4500 | 4500 | 4300 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 10/4/2022 | 23333 | 62 | 75.5 | 73.8 | 73.8 | 71 | 72.7 | -2.8 | -3.71 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 10/4/2022 | 7678 | 54 | 82.6 | 83 | 83 | 80.5 | 81.3 | -1.3 | -1.57 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 10/4/2022 | 56800 | 63 | 35.2 | 37 | 37 | 33.1 | 33.7 | -1.5 | -4.26 |
| HAYCARB PLC | HAYC.N0000 | 10/4/2022 | 165648 | 300 | 74.4 | 74.9 | 75 | 71.1 | 72 | -2.4 | -3.23 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 10/4/2022 | 191234 | 274 | 32.8 | 32.6 | 33.8 | 31.2 | 32 | -0.8 | -2.44 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 10/4/2022 | 18357 | 70 | 81.1 | 81 | 81 | 77 | 77.8 | -3.3 | -4.07 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 10/4/2022 | 2221 | 11 | 22 | 21.5 | 21.5 | 21 | 21 | -1 | -4.55 |
| HAYLEYS PLC | HAYL.N0000 | 10/4/2022 | 683029 | 956 | 95.4 | 95 | 95.4 | 85 | 89.6 | -5.8 | -6.08 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 10/4/2022 | 127409 | 138 | 11.8 | 11.8 | 11.8 | 11.3 | 11.4 | -0.4 | -3.39 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 10/4/2022 | 59882 | 126 | 61 | 60 | 61 | 57.2 | 58.7 | -2.3 | -3.77 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10/4/2022 | 97225 | 31 | 5.9 | 5.8 | 5.8 | 5.4 | 5.5 | -0.4 | -6.78 |
| HNB ASSURANCE PLC | HASU.N0000 | 10/4/2022 | 28181 | 27 | 39 | 39 | 39 | 37.5 | 37.6 | -1.4 | -3.59 |
| HNB FINANCE PLC | HNBF.N0000 | 10/4/2022 | 355742 | 90 | 5.3 | 5.6 | 5.6 | 5.1 | 5.1 | -0.2 | -3.77 |
| HNB FINANCE PLC | HNBF.X0000 | 10/4/2022 | 150 | 2 | 5.7 | 5.6 | 5.6 | 5.5 | 5.5 | -0.2 | -3.51 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 10/4/2022 | 225596 | 170 | 72.7 | 70 | 76 | 66.1 | 68.2 | -4.5 | -6.19 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 10/4/2022 | 43553 | 96 | 39.6 | 37.5 | 39.4 | 31.5 | 38 | -1.6 | -4.04 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 10/4/2022 | 4045 | 6 | 28.3 | 27.6 | 27.6 | 27 | 27 | -1.3 | -4.59 |
| hSenid Business Solutions PLC | HBS.N0000 | 10/4/2022 | 464918 | 118 | 20.8 | 20.7 | 21 | 20.3 | 20.5 | -0.3 | -1.44 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 10/4/2022 | 16853 | 41 | 34.3 | 33.2 | 35.8 | 28 | 33.7 | -0.6 | -1.75 |
| HVA FOODS PLC | HVA.N0000 | 10/4/2022 | 41598 | 58 | 5 | 5 | 5.2 | 4.8 | 4.9 | -0.1 | -2 |
| INDO-MALAY PLC | INDO.N0000 | 10/4/2022 | 1 | 1 | 1326.5 | 1030.75 | 1030.75 | 1030.75 | 1326.5 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 10/4/2022 | 1515325 | 39 | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 10/4/2022 | 65378 | 25 | 21.1 | 21.1 | 21.1 | 20 | 20.8 | -0.3 | -1.42 |
| JAT HOLDINGS PLC | JAT.N0000 | 10/4/2022 | 260622 | 136 | 14.1 | 14 | 14.9 | 13.6 | 13.8 | -0.3 | -2.13 |
| JETWING SYMPHONY PLC | JETS.N0000 | 10/4/2022 | 1725 | 6 | 13.8 | 14 | 14 | 13.6 | 13.6 | -0.2 | -1.45 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 10/4/2022 | 1065274 | 391 | 136.25 | 135 | 135 | 128.25 | 130.5 | -5.75 | -4.22 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 10/4/2022 | 69888 | 71 | 17.6 | 17.1 | 17.2 | 16.4 | 16.7 | -0.9 | -5.11 |
| JOHN KEELLS PLC | JKL.N0000 | 10/4/2022 | 891 | 14 | 70.4 | 70 | 70.5 | 70 | 70.1 | -0.3 | -0.43 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10/4/2022 | 264179 | 142 | 36 | 36 | 38.5 | 34 | 34.8 | -1.2 | -3.33 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 10/4/2022 | 20839 | 14 | 9.9 | 9.9 | 9.9 | 9.6 | 9.7 | -0.2 | -2.02 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 10/4/2022 | 517 | 9 | 180 | 180 | 181 | 173 | 178.25 | -1.75 | -0.97 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10/4/2022 | 2627 | 36 | 214.25 | 213 | 213 | 201.25 | 203 | -11.25 | -5.25 |
| KELANI CABLES PLC | KCAB.N0000 | 10/4/2022 | 85638 | 645 | 409.25 | 402 | 407 | 368 | 380.25 | -29 | -7.09 |
| KELANI TYRES PLC | TYRE.N0000 | 10/4/2022 | 56906 | 62 | 66.5 | 66.1 | 66.1 | 65.2 | 65.3 | -1.2 | -1.8 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 10/4/2022 | 206045 | 269 | 112 | 110.25 | 110.25 | 101 | 103.25 | -8.75 | -7.81 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 10/4/2022 | 3335999 | 638 | 10.7 | 10.5 | 10.5 | 9.5 | 9.8 | -0.9 | -8.41 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 10/4/2022 | 8188 | 40 | 445 | 426 | 445 | 333.75 | 440 | -5 | -1.12 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 10/4/2022 | 59287 | 707 | 481.5 | 480 | 489.75 | 450 | 463.5 | -18 | -3.74 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 10/4/2022 | 34599 | 31 | 7.5 | 7.3 | 7.3 | 7 | 7.2 | -0.3 | -4 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 10/4/2022 | 34 | 7 | 208.25 | 205.5 | 205.5 | 170 | 208.25 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 10/4/2022 | 181946 | 165 | 22.9 | 22.3 | 22.5 | 19.5 | 20.7 | -2.2 | -9.61 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 10/4/2022 | 5 | 2 | 700 | 631 | 631 | 630 | 700 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 10/4/2022 | 120 | 3 | 120 | 115.25 | 118 | 115.25 | 118 | -2 | -1.67 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 10/4/2022 | 949407 | 164 | 2.6 | 2.6 | 2.9 | 2.4 | 2.5 | -0.1 | -3.85 |
| LANKA IOC PLC | LIOC.N0000 | 10/4/2022 | 5731534 | 3730 | 273.75 | 260 | 260 | 227 | 236.25 | -37.5 | -13.7 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 10/4/2022 | 25848 | 70 | 152.25 | 160 | 160 | 146 | 150.5 | -1.75 | -1.15 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 10/4/2022 | 68324 | 54 | 13.3 | 13.3 | 13.3 | 12.5 | 12.6 | -0.7 | -5.26 |
| LANKA TILES PLC | TILE.N0000 | 10/4/2022 | 228715 | 215 | 63.9 | 63 | 65 | 58.6 | 61.9 | -2 | -3.13 |
| LANKA WALLTILE PLC | LWL.N0000 | 10/4/2022 | 811291 | 601 | 78.7 | 77 | 79 | 70.2 | 72.8 | -5.9 | -7.5 |
| LANKEM CEYLON PLC | LCEY.N0000 | 10/4/2022 | 67025 | 112 | 110.75 | 106 | 115 | 94 | 96.3 | -14.45 | -13.05 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 10/4/2022 | 2453191 | 589 | 35 | 34.7 | 35.5 | 30.5 | 32.3 | -2.7 | -7.71 |
| LAUGFS GAS PLC | LGL.X0000 | 10/4/2022 | 19921 | 14 | 11.8 | 11.7 | 12.5 | 11.2 | 11.7 | -0.1 | -0.85 |
| LAUGFS GAS PLC | LGL.N0000 | 10/4/2022 | 3272 | 10 | 19 | 19.3 | 19.8 | 18.8 | 18.8 | -0.2 | -1.05 |
| LAUGFS POWER PLC | LPL.N0000 | 10/4/2022 | 1178 | 10 | 10.8 | 10.2 | 11 | 10.2 | 10.7 | -0.1 | -0.93 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 10/4/2022 | 39483 | 49 | 17.6 | 17.6 | 18 | 17.3 | 17.4 | -0.2 | -1.14 |
| LB FINANCE PLC | LFIN.N0000 | 10/4/2022 | 82917 | 67 | 47 | 45.2 | 46 | 43.5 | 45.1 | -1.9 | -4.04 |
| LEE HEDGES PLC | SHAW.N0000 | 10/4/2022 | 34 | 1 | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0 | 0 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 10/4/2022 | 98 | 3 | 525 | 520 | 520 | 520 | 525 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 10/4/2022 | 30062548 | 1041 | 8.3 | 8.2 | 8.3 | 7.6 | 7.8 | -0.5 | -6.02 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 10/4/2022 | 853481 | 163 | 8.1 | 8.1 | 8.2 | 7 | 7.3 | -0.8 | -9.88 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 10/4/2022 | 37154 | 14 | 8.5 | 8.6 | 8.6 | 8.3 | 8.6 | 0.1 | 1.18 |
| LUMINEX PLC | LUMX.N0000 | 10/4/2022 | 1996 | 5 | 7.6 | 7.5 | 7.7 | 7.3 | 7.3 | -0.3 | -3.95 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 10/4/2022 | 51791 | 24 | 2.5 | 2.5 | 2.5 | 2.3 | 2.4 | -0.1 | -4 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 10/4/2022 | 21978 | 38 | 16.1 | 15.5 | 15.5 | 14.2 | 14.9 | -1.2 | -7.45 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 10/4/2022 | 2063 | 17 | 42.1 | 42 | 44.4 | 39.1 | 43.7 | 1.6 | 3.8 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 10/4/2022 | 256 | 5 | 14.5 | 14.5 | 14.5 | 14.3 | 14.3 | -0.2 | -1.38 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10/4/2022 | 951 | 8 | 44.5 | 42.6 | 48.9 | 42.6 | 46.4 | 1.9 | 4.27 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 10/4/2022 | 26060 | 10 | 71.9 | 68.1 | 71 | 68.1 | 70.7 | -1.2 | -1.67 |
| MARAWILA RESORTS PLC | MARA.N0000 | 10/4/2022 | 1853012 | 145 | 3.2 | 3.2 | 3.3 | 2.9 | 3 | -0.2 | -6.25 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 10/4/2022 | 101888 | 104 | 68.3 | 68.2 | 69.1 | 65 | 65.7 | -2.6 | -3.81 |
| MELSTACORP PLC | MELS.N0000 | 10/4/2022 | 610397 | 216 | 52.6 | 52 | 53 | 49.1 | 50.6 | -2 | -3.8 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 10/4/2022 | 223 | 16 | 315 | 280.25 | 295 | 280 | 284.25 | -30.75 | -9.76 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 10/4/2022 | 150506 | 49 | 4.3 | 4.4 | 4.4 | 3.9 | 4 | -0.3 | -6.98 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 10/4/2022 | 74800 | 25 | 3.6 | 3.6 | 3.6 | 3.3 | 3.5 | -0.1 | -2.78 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 10/4/2022 | 357019 | 44 | 1.4 | 1.4 | 1.4 | 1.3 | 1.3 | -0.1 | -7.14 |
| MULTI FINANCE PLC | MFL.N0000 | 10/4/2022 | 3253 | 9 | 14.6 | 14.6 | 15 | 12.2 | 14.3 | -0.3 | -2.05 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 10/4/2022 | 42617 | 27 | 11.3 | 11.2 | 11.2 | 10.7 | 11 | -0.3 | -2.65 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 10/4/2022 | 2452 | 70 | 410 | 410 | 410 | 385.25 | 400.75 | -9.25 | -2.26 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 10/4/2022 | 2151145 | 82 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 10/4/2022 | 31441 | 73 | 42.8 | 42.1 | 42.1 | 39.1 | 39.8 | -3 | -7.01 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 10/4/2022 | 595 | 2 | 54.9 | 51 | 51 | 51 | 51 | -3.9 | -7.1 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 10/4/2022 | 42525 | 72 | 47.3 | 47.2 | 52.4 | 46 | 49.1 | 1.8 | 3.81 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 10/4/2022 | 95143 | 75 | 6.2 | 6.1 | 6.1 | 5.7 | 5.9 | -0.3 | -4.84 |
| NESTLE LANKA PLC | NEST.N0000 | 10/4/2022 | 246 | 21 | 920 | 921 | 925 | 912 | 916.25 | -3.75 | -0.41 |
| ODEL PLC | ODEL.N0000 | 10/4/2022 | 3507 | 14 | 17.9 | 17.9 | 20.2 | 17.8 | 18.8 | 0.9 | 5.03 |
| OFFICE EQUIPMENT PLC | OFEQ.N0000 | 10/4/2022 | 10 | 1 | 82.7 | 96 | 96 | 96 | 82.7 | 0 | 0 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 10/4/2022 | 53 | 2 | 30 | 28.7 | 30 | 28.7 | 30 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 10/4/2022 | 2694 | 5 | 7.9 | 7.9 | 7.9 | 7.2 | 7.2 | -0.7 | -8.86 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10/4/2022 | 147431 | 84 | 14.8 | 14.6 | 15 | 14 | 14.2 | -0.6 | -4.05 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 10/4/2022 | 2674 | 23 | 70.2 | 68.2 | 70.1 | 60 | 61.7 | -8.5 | -12.11 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 10/4/2022 | 99497 | 64 | 10.6 | 10.7 | 10.9 | 10.1 | 10.2 | -0.4 | -3.77 |
| PANASIAN POWER PLC | PAP.N0000 | 10/4/2022 | 311123 | 67 | 4 | 4.1 | 4.1 | 3.9 | 4 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 10/4/2022 | 774 | 3 | 30.6 | 30.7 | 31.5 | 30.3 | 30.3 | -0.3 | -0.98 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 10/4/2022 | 115626 | 70 | 21.1 | 20.7 | 21.5 | 19 | 19.5 | -1.6 | -7.58 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 10/4/2022 | 181707 | 87 | 6.3 | 6.4 | 6.4 | 6.2 | 6.2 | -0.1 | -1.59 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 10/4/2022 | 7097 | 13 | 5 | 5.2 | 5.3 | 4.9 | 5 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 10/4/2022 | 165369 | 138 | 13.7 | 14 | 14 | 12.8 | 12.9 | -0.8 | -5.84 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 10/4/2022 | 868564 | 272 | 7.1 | 7.1 | 7.2 | 6.8 | 6.9 | -0.2 | -2.82 |
| PRINTCARE PLC | CARE.N0000 | 10/4/2022 | 311756 | 388 | 83.8 | 83 | 85 | 75 | 76.4 | -7.4 | -8.83 |
| R I L PROPERTY PLC | RIL.N0000 | 10/4/2022 | 423312 | 111 | 6.9 | 6.8 | 7 | 6.6 | 6.8 | -0.1 | -1.45 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 10/4/2022 | 4031 | 9 | 29.8 | 28.3 | 29 | 25.2 | 25.4 | -4.4 | -14.77 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 10/4/2022 | 300243 | 97 | 6.7 | 6.7 | 6.7 | 6.3 | 6.4 | -0.3 | -4.48 |
| RAMBODA FALLS PLC | RFL.N0000 | 10/4/2022 | 1030 | 2 | 26.5 | 25.8 | 25.8 | 25.7 | 25.7 | -0.8 | -3.02 |
| REGNIS (LANKA) PLC | REG.N0000 | 10/4/2022 | 324 | 6 | 49.5 | 49 | 49 | 47.5 | 47.6 | -1.9 | -3.84 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 10/4/2022 | 4629654 | 453 | 7.4 | 7.3 | 7.4 | 6.8 | 7 | -0.4 | -5.41 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 10/4/2022 | 7520 | 38 | 400.25 | 391 | 400 | 351.25 | 399 | -1.25 | -0.31 |
| RENUKA FOODS PLC | COCO.X0000 | 10/4/2022 | 62270 | 28 | 23.4 | 23.7 | 24.9 | 22.1 | 22.5 | -0.9 | -3.85 |
| RENUKA FOODS PLC | COCO.N0000 | 10/4/2022 | 323678 | 166 | 33.1 | 33.1 | 33.5 | 29 | 31.3 | -1.8 | -5.44 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 10/4/2022 | 133289 | 86 | 18.1 | 18.1 | 18.1 | 16.5 | 16.7 | -1.4 | -7.73 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 10/4/2022 | 42317 | 26 | 15.4 | 15.1 | 15.9 | 14.1 | 14.8 | -0.6 | -3.9 |
| RENUKA HOTELS PLC | RCH.N0000 | 10/4/2022 | 102466 | 19 | 75.7 | 74.2 | 74.2 | 70 | 70 | -5.7 | -7.53 |
| RESUS ENERGY PLC | HPWR.N0000 | 10/4/2022 | 61300 | 55 | 15 | 14.6 | 15 | 14 | 14 | -1 | -6.67 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 10/4/2022 | 1519193 | 314 | 28.9 | 28 | 28.8 | 26.5 | 27.1 | -1.8 | -6.23 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 10/4/2022 | 1094 | 69 | 743 | 742 | 754 | 726 | 735.25 | -7.75 | -1.04 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 10/4/2022 | 1787530 | 1003 | 37.9 | 37 | 38.7 | 36 | 36.5 | -1.4 | -3.69 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 10/4/2022 | 729 | 4 | 27.9 | 25.2 | 25.2 | 25.1 | 25.2 | -2.7 | -9.68 |
| S M B LEASING PLC | SEMB.N0000 | 10/4/2022 | 27588671 | 209 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 10/4/2022 | 25757694 | 166 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 10/4/2022 | 198649 | 348 | 40.3 | 39.8 | 39.9 | 37.8 | 38.2 | -2.1 | -5.21 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 10/4/2022 | 3 | 1 | 295.25 | 259.5 | 259.5 | 259.5 | 295.25 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10/4/2022 | 11344 | 33 | 27.5 | 27.2 | 28.9 | 26 | 26.3 | -1.2 | -4.36 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10/4/2022 | 1271 | 10 | 11.2 | 11.1 | 11.5 | 11.1 | 11.5 | 0.3 | 2.68 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 10/4/2022 | 10 | 2 | 180 | 178.75 | 178.75 | 178.75 | 180 | 0 | 0 |
| SELINSING PLC | SELI.N0000 | 10/4/2022 | 20 | 10 | 696.25 | 696.25 | 703 | 696.25 | 696.25 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 10/4/2022 | 32472 | 28 | 6 | 6 | 6 | 5.3 | 5.4 | -0.6 | -10 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 10/4/2022 | 13220 | 9 | 11 | 11 | 11.4 | 10.9 | 11.3 | 0.3 | 2.73 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 10/4/2022 | 6443 | 17 | 19.9 | 18 | 19.7 | 17.7 | 18.3 | -1.6 | -8.04 |
| SERENDIB LAND PLC | SLND.N0000 | 10/4/2022 | 10 | 1 | 1286.5 | 1286.5 | 1286.5 | 1286.5 | 1286.5 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.N0000 | 10/4/2022 | 7657 | 22 | 30.4 | 30.9 | 31.8 | 29 | 29.8 | -0.6 | -1.97 |
| SEYLAN BANK PLC | SEYB.X0000 | 10/4/2022 | 615795 | 54 | 19.3 | 19.5 | 20.7 | 18.1 | 19.4 | 0.1 | 0.52 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 10/4/2022 | 36866 | 24 | 13.5 | 13.6 | 15 | 13.5 | 13.6 | 0.1 | 0.74 |
| SHALIMAR (MALAY) PLC. | SHAL.N0000 | 10/4/2022 | 1 | 1 | 1317.75 | 1110.5 | 1110.5 | 1110.5 | 1317.75 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 10/4/2022 | 2149270 | 259 | 9.8 | 9.2 | 9.9 | 8.6 | 8.8 | -1 | -10.2 |
| SIERRA CABLES PLC | SIRA.N0000 | 10/4/2022 | 1068695 | 181 | 13.3 | 13.5 | 14.1 | 12.9 | 13.6 | 0.3 | 2.26 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 10/4/2022 | 5 | 1 | 65 | 68.7 | 68.7 | 68.7 | 65 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 10/4/2022 | 83968 | 75 | 9.5 | 9.7 | 9.7 | 9.3 | 9.4 | -0.1 | -1.05 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 10/4/2022 | 42571 | 45 | 11.5 | 11.6 | 11.6 | 10.9 | 11.1 | -0.4 | -3.48 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 10/4/2022 | 2523 | 12 | 36.5 | 35.3 | 36.9 | 34.1 | 34.4 | -2.1 | -5.75 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 10/4/2022 | 250606 | 41 | 3 | 2.9 | 3 | 2.7 | 2.8 | -0.2 | -6.67 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 10/4/2022 | 1097914 | 318 | 7 | 6.9 | 7 | 6.5 | 6.6 | -0.4 | -5.71 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 10/4/2022 | 13631 | 48 | 10.4 | 10.2 | 10.9 | 8 | 8.9 | -1.5 | -14.42 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10/4/2022 | 32924 | 54 | 24.1 | 23.9 | 23.9 | 20.5 | 22.2 | -1.9 | -7.88 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 10/4/2022 | 396000 | 394 | 65.5 | 61 | 69.9 | 60 | 61.5 | -4 | -6.11 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 10/4/2022 | 60212 | 46 | 44.3 | 43.1 | 44 | 42.6 | 43 | -1.3 | -2.93 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 10/4/2022 | 759816 | 367 | 44.7 | 44 | 44 | 40 | 42 | -2.7 | -6.04 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 10/4/2022 | 174070 | 176 | 22.2 | 22 | 22 | 20 | 20.8 | -1.4 | -6.31 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 10/4/2022 | 240 | 2 | 17.9 | 17.6 | 19.4 | 17.6 | 18.7 | 0.8 | 4.47 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 10/4/2022 | 19015 | 73 | 101 | 100 | 100 | 94.5 | 95.3 | -5.7 | -5.64 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10/4/2022 | 4327 | 12 | 65.6 | 69.9 | 69.9 | 60 | 60.4 | -5.2 | -7.93 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 10/4/2022 | 6844 | 27 | 93.7 | 90 | 90 | 80 | 85.2 | -8.5 | -9.07 |
| TEEJAY LANKA PLC | TJL.N0000 | 10/4/2022 | 164023 | 226 | 37 | 36.7 | 38.2 | 35.5 | 35.9 | -1.1 | -2.97 |
| TESS AGRO PLC | TESS.N0000 | 10/4/2022 | 802258 | 67 | 1.7 | 1.7 | 1.7 | 1.5 | 1.6 | -0.1 | -5.88 |
| TESS AGRO PLC | TESS.X0000 | 10/4/2022 | 172725 | 26 | 1.2 | 1.1 | 1.2 | 1 | 1.1 | -0.1 | -8.33 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 10/4/2022 | 677 | 11 | 37.1 | 36.2 | 38.7 | 33 | 35.1 | -2 | -5.39 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10/4/2022 | 648410 | 200 | 27.8 | 27 | 27.1 | 22.6 | 25 | -2.8 | -10.07 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 10/4/2022 | 25472 | 13 | 17 | 16.9 | 18 | 16.5 | 16.7 | -0.3 | -1.76 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10/4/2022 | 335 | 4 | 8.2 | 8.1 | 8.2 | 8.1 | 8.2 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 10/4/2022 | 17393 | 22 | 9.5 | 9.6 | 9.6 | 9.3 | 9.3 | -0.2 | -2.11 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 10/4/2022 | 86665 | 131 | 94.3 | 94.9 | 95 | 87 | 93.2 | -1.1 | -1.17 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 10/4/2022 | 7813 | 41 | 161.5 | 158 | 163 | 145.25 | 154.25 | -7.25 | -4.49 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 10/4/2022 | 320758 | 131 | 30.2 | 29.6 | 33 | 28 | 28.4 | -1.8 | -5.96 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10/4/2022 | 128730 | 189 | 38.7 | 38.5 | 38.6 | 34 | 35.9 | -2.8 | -7.24 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 10/4/2022 | 496 | 5 | 46 | 44.7 | 44.7 | 44.7 | 44.7 | -1.3 | -2.83 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 10/4/2022 | 28759 | 124 | 151.25 | 150 | 155 | 130 | 136.75 | -14.5 | -9.59 |
| UNION ASSURANCE PLC | UAL.N0000 | 10/4/2022 | 19127 | 22 | 28.3 | 27.5 | 28.2 | 27 | 27.3 | -1 | -3.53 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 10/4/2022 | 372167 | 46 | 8.5 | 8.5 | 8.9 | 7.7 | 8.4 | -0.1 | -1.18 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 10/4/2022 | 141221 | 44 | 7.2 | 7.8 | 7.8 | 7.1 | 7.3 | 0.1 | 1.39 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 10/4/2022 | 25949 | 30 | 59.5 | 59 | 61.1 | 57 | 60.3 | 0.8 | 1.34 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 10/4/2022 | 53194 | 86 | 25.6 | 25.5 | 25.5 | 23.5 | 24.2 | -1.4 | -5.47 |
| VALLIBEL ONE PLC | VONE.N0000 | 10/4/2022 | 369511 | 403 | 46.6 | 45.7 | 46 | 42.8 | 43.4 | -3.2 | -6.87 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 10/4/2022 | 374319 | 112 | 7.1 | 7.1 | 7.1 | 6.9 | 7 | -0.1 | -1.41 |
| VIDULLANKA PLC | VLL.X0000 | 10/4/2022 | 161199 | 20 | 4.5 | 4.4 | 4.7 | 4.4 | 4.4 | -0.1 | -2.22 |
| VIDULLANKA PLC | VLL.N0000 | 10/4/2022 | 120320 | 51 | 7 | 6.9 | 6.9 | 6.5 | 6.6 | -0.4 | -5.71 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 10/4/2022 | 1070489 | 130 | 2.9 | 2.8 | 2.9 | 2.5 | 2.6 | -0.3 | -10.34 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 10/4/2022 | 370436 | 279 | 83.2 | 81.7 | 82.9 | 79.7 | 81 | -2.2 | -2.64 |
| WINDFORCE PLC | WIND.N0000 | 10/4/2022 | 53677 | 80 | 16.7 | 16.7 | 16.7 | 15.6 | 15.9 | -0.8 | -4.79 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 10/4/2022 | 100 | 3 | 166 | 147.25 | 147.25 | 145 | 145.5 | -20.5 | -12.35 |
