Colombo stock exchange daily share trading statistics Summary-5th of June

MARKET STATISTICS AS OF JUN 5, 2023, 2:30:27 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
6/5/2023	ABANS ELECTRICALS PLC	ABAN.N0000	193	5	137	136	140	136	136	-1	-0.73
6/5/2023	ABANS FINANCE PLC	AFSL.N0000	11180	5	21.3	22.3	22.3	21.2	22	0.7	3.29
6/5/2023	ACCESS ENGINEERING PLC	AEL.N0000	2831303	176	14.7	14.7	15.2	14.7	14.9	0.2	1.36
6/5/2023	ACL CABLES PLC	ACL.N0000	84027	92	71.7	73.4	73.4	70	72.4	0.7	0.98
6/5/2023	ACL PLASTICS PLC	APLA.N0000	635	28	358.25	364.5	364.75	356	356	-2.25	-0.63
6/5/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	101	2	6	6.2	6.2	6.2	6.2	0.2	3.33
6/5/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	18907	37	29.1	29.1	30.2	29	29.6	0.5	1.72
6/5/2023	AGSTAR PLC	AGST.N0000	226507	69	10.7	10.6	10.8	10.1	10.4	-0.3	-2.8
6/5/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1721	10	55.7	55.7	57	55.5	56	0.3	0.54
6/5/2023	AITKEN SPENCE PLC	SPEN.N0000	8117	26	119	121	124.5	120	121.75	2.75	2.31
6/5/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	54107	23	61	61	61	60	60	-1	-1.64
6/5/2023	ALUMEX PLC	ALUM.N0000	60174	33	8.5	8.5	8.6	8.4	8.6	0.1	1.18
6/5/2023	AMANA BANK PLC	ABL.N0000	37137	29	2.5	2.5	2.5	2.3	2.4	-0.1	-4
6/5/2023	AMBEON CAPITAL PLC	TAP.N0000	83047	34	9.7	9.9	9.9	9.4	9.5	-0.2	-2.06
6/5/2023	AMBEON HOLDINGS PLC	GREG.N0000	813	8	37.4	37.4	37.4	34.2	37	-0.4	-1.07
6/5/2023	ARPICO INSURANCE PLC	AINS.N0000	49126	6	20	19.9	20	19.8	19.8	-0.2	-1
6/5/2023	ASIA ASSET FINANCE PLC	AAF.N0000	6200	1	8.1	8.1	8.1	8.1	8.1	0	0
6/5/2023	ASIA CAPITAL PLC	ACAP.N0000	1896	14	3.4	3.2	3.4	3	3.4	0	0
6/5/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	103859	24	4.3	4.2	4.3	4.2	4.2	-0.1	-2.33
6/5/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	549	9	39	37.1	37.6	37	37	-2	-5.13
6/5/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	253163	22	22.4	22.2	23	22.2	22.9	0.5	2.23
6/5/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	8208	19	12.3	12.3	12.3	11.7	12.3	0	0
6/5/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	5	1	7.3	7.4	7.4	7.4	7.4	0.1	1.37
6/5/2023	B P P L HOLDINGS PLC	BPPL.N0000	40	6	19.3	19.3	19.7	19.2	19.4	0.1	0.52
6/5/2023	BAIRAHA FARMS PLC	BFL.N0000	4514	18	130	131	135.75	129.75	130.5	0.5	0.38
6/5/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2560	10	65.1	65	68.9	62.4	65	-0.1	-0.15
6/5/2023	BERUWALA RESORTS PLC	BERU.N0000	84192	20	1.3	1.3	1.4	1.2	1.2	-0.1	-7.69
6/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	156816	15	0.5	0.6	0.6	0.5	0.5	0	0
6/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	163310	14	0.3	0.3	0.4	0.3	0.3	0	0
6/5/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2632	18	51.1	50.5	51.2	50.5	51.1	0	0
6/5/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	243	4	45	44.5	44.5	44.5	44.5	-0.5	-1.11
6/5/2023	BROWN & COMPANY PLC	BRWN.N0000	7985	47	99.6	103.75	103.75	98.7	99.3	-0.3	-0.3
6/5/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	645	8	11.2	11.4	11.4	10.6	11.1	-0.1	-0.89
6/5/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4145126	375	5.2	5.3	5.4	5.2	5.3	0.1	1.92
6/5/2023	BUKIT DARAH PLC	BUKI.N0000	9	3	376.5	387.75	387.75	371	371	-5.5	-1.46
6/5/2023	C I C HOLDINGS PLC	CIC.N0000	21141	25	61.8	62.9	64	60.5	60.5	-1.3	-2.1
6/5/2023	C I C HOLDINGS PLC	CIC.X0000	114398	43	44.9	45	45.8	44.7	45.5	0.6	1.34
6/5/2023	C M HOLDINGS PLC	COLO.N0000	539	10	65	68.5	68.5	64.5	67	2	3.08
6/5/2023	C. W. MACKIE PLC	CWM.N0000	9973	59	91.7	92.4	94.7	92	94.4	2.7	2.94
6/5/2023	CAPITAL ALLIANCE PLC	CALT.N0000	673380	203	31.2	31.9	32.4	31.5	32.3	1.1	3.53
6/5/2023	CARGILLS (CEYLON) PLC	CARG.N0000	728	7	246	231.25	245.75	231.25	245	-1	-0.41
6/5/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	48.9	48	48	48	48	-0.9	-1.84
6/5/2023	CARSON CUMBERBATCH PLC	CARS.N0000	8	3	270	274.75	299	274.75	299	29	10.74
6/5/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1568	10	63	63	65.5	62.6	63.2	0.2	0.32
6/5/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	433	11	82.1	84	84	81.7	83	0.9	1.1
6/5/2023	CEYLON COLD STORES PLC	CCS.N0000	11209	21	40.1	40	40.4	40	40.4	0.3	0.75
6/5/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10607	21	88.1	88.9	88.9	88	88	-0.1	-0.11
6/5/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1380	19	62.1	63.4	63.9	60.3	62.9	0.8	1.29
6/5/2023	CEYLON HOSPITALS PLC	CHL.X0000	100	1	99.5	97.7	97.7	97.7	97.7	-1.8	-1.81
6/5/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	121030	103	17.8	18	19.9	18	19	1.2	6.74
6/5/2023	CEYLON INVESTMENT PLC	CINV.N0000	31398	10	32.5	31	34	31	32	-0.5	-1.54
6/5/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	218612	37	4.4	4.3	4.5	4.3	4.4	0	0
6/5/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1244	16	800	800	804.75	800	800	0	0
6/5/2023	CHEMANEX PLC	CHMX.N0000	19	4	67.9	66	68	66	68	0.1	0.15
6/5/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	113341	49	85	85	86	84.9	85.5	0.5	0.59
6/5/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	76	2	65	63.6	64.5	63.6	64.5	-0.5	-0.77
6/5/2023	CITRUS LEISURE PLC	REEF.N0000	170	4	5.8	6	6	5.5	6	0.2	3.45
6/5/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	515	4	43	43.1	43.1	43	43	0	0
6/5/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	330	12	61.4	61	61	58.5	60.3	-1.1	-1.79
6/5/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1011	4	17	17	17	16.9	16.9	-0.1	-0.59
6/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	16602	28	49.4	49.8	49.9	49.5	49.6	0.2	0.4
6/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	27449	49	58.1	58.8	59	57	58	-0.1	-0.17
6/5/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	11313	7	23.3	23.5	23.5	22.5	23.3	0	0
6/5/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	235	4	98	97.9	98	97.9	98	0	0
6/5/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	69168	78	24.8	24.8	25.6	24	24.1	-0.7	-2.82
6/5/2023	DFCC BANK PLC	DFCC.N0000	13768	18	41.4	41	41	39.9	40	-1.4	-3.38
6/5/2023	DIALOG AXIATA PLC	DIAL.N0000	465783	38	10.2	10.2	10.3	10.1	10.1	-0.1	-0.98
6/5/2023	DIALOG FINANCE PLC	CALF.N0000	15	2	62	60	60	55	55	-7	-11.29
6/5/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	59	5	455	468.75	468.75	460	465	10	2.2
6/5/2023	DIPPED PRODUCTS PLC	DIPD.N0000	82809	94	26	26.4	26.4	25.8	26	0	0
6/5/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	471496	46	18.6	18	18.8	18	18.7	0.1	0.54
6/5/2023	DOLPHIN HOTELS PLC	STAF.N0000	1033	5	30	30	30	28.9	29.9	-0.1	-0.33
6/5/2023	E - CHANNELLING PLC	ECL.N0000	5591	22	15.7	16	16	15.2	15.3	-0.4	-2.55
6/5/2023	E B CREASY & COMPANY PLC	EBCR.N0000	4747	19	18.5	18	18.8	17.9	17.9	-0.6	-3.24
6/5/2023	E M L CONSULTANTS PLC	EML.N0000	156163	36	3.8	3.9	3.9	3.7	3.7	-0.1	-2.63
6/5/2023	EAST WEST PROPERTIES PLC	EAST.N0000	50	1	8.3	8.4	8.4	8.4	8.4	0.1	1.2
6/5/2023	EASTERN MERCHANTS PLC	EMER.N0000	25504	13	8.7	8.6	8.7	8.3	8.4	-0.3	-3.45
6/5/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	90690	74	14.1	14	14.9	14	14.7	0.6	4.26
6/5/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	13715	99	73.4	74	74	71	71	-2.4	-3.27
6/5/2023	EQUITY TWO PLC	ETWO.N0000	1	1	40	36	36	36	36	-4	-10
6/5/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	37523	53	12.8	13.1	13.2	12.9	12.9	0.1	0.78
6/5/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	85873	239	135.5	137.5	137.5	134	135	-0.5	-0.37
6/5/2023	EXTERMINATORS PLC	EXT.N0000	2310	5	8.1	8	8	8	8	-0.1	-1.23
6/5/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	474588	267	32.4	32.5	34	32.5	33.7	1.3	4.01
6/5/2023	First Capital Treasuries PLC	FCT.N0000	177317	63	23.2	23.5	24.2	23.5	23.8	0.6	2.59
6/5/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	40062	41	12.4	12.2	12.5	12.1	12.5	0.1	0.81
6/5/2023	GESTETNER OF CEYLON PLC	GEST.N0000	477	6	65.7	65.6	65.6	65.2	65.2	-0.5	-0.76
6/5/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2276	6	37.7	38	39	38	38.9	1.2	3.18
6/5/2023	HARISCHANDRA MILLS PLC	HARI.N0000	6	3	4000	3710.25	3710.25	3710	3710	-290	-7.25
6/5/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3926	16	85.3	88	88	86	86	0.7	0.82
6/5/2023	HATTON NATIONAL BANK PLC	HNB.N0000	23138	27	119.5	120	121	120	120	0.5	0.42
6/5/2023	HATTON PLANTATIONS PLC	HPL.N0000	2240	10	20.6	20.1	21	20	20.5	-0.1	-0.49
6/5/2023	HAYCARB PLC	HAYC.N0000	40754	40	55	56.8	56.8	55	55.9	0.9	1.64
6/5/2023	HAYLEYS FABRIC PLC	MGT.N0000	12725	18	23.3	23.4	23.4	22.9	23	-0.3	-1.29
6/5/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3675	5	56.1	57.4	57.4	56.3	57.3	1.2	2.14
6/5/2023	HAYLEYS LEISURE PLC	CONN.N0000	200	1	20.9	21	21	21	21	0.1	0.48
6/5/2023	HAYLEYS PLC	HAYL.N0000	131698	107	69.4	69.3	70.4	69.2	69.4	0	0
6/5/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	16678	29	6	6	6.1	6	6.1	0.1	1.67
6/5/2023	HEMAS HOLDINGS PLC	HHL.N0000	36438	39	64.5	65.5	66	64.5	66	1.5	2.33
6/5/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	50	1	5	4.9	4.9	4.9	4.9	-0.1	-2
6/5/2023	HNB ASSURANCE PLC	HASU.N0000	20999	16	43	44.9	45	44.8	45	2	4.65
6/5/2023	HNB FINANCE PLC	HNBF.N0000	8018	29	4.5	4.7	4.8	4.6	4.7	0.2	4.44
6/5/2023	HNB FINANCE PLC	HNBF.X0000	99	1	4.5	4.5	4.5	4.5	4.5	0	0
6/5/2023	HORANA PLANTATIONS PLC	HOPL.N0000	23	5	45	45	45	43.1	43.1	-1.9	-4.22
6/5/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10100	7	32	31.5	32.9	31	32.9	0.9	2.81
6/5/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	102	2	26.1	28.7	28.7	27.8	27.8	1.7	6.51
6/5/2023	hSenid Business Solutions PLC	HBS.N0000	24772	36	12.5	12.9	12.9	12.5	12.5	0	0
6/5/2023	HUNAS HOLDINGS PLC	HUNA.N0000	113763	23	28.6	28.5	30.9	28.5	30	1.4	4.9
6/5/2023	HVA FOODS PLC	HVA.N0000	230	5	3.6	3.7	3.7	3.5	3.5	-0.1	-2.78
6/5/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	554744	18	0.3	0.3	0.4	0.3	0.4	0.1	33.33
6/5/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	3780	12	24.1	24.8	24.8	24	24.1	0	0
6/5/2023	JAT HOLDINGS PLC	JAT.N0000	13510	19	15	14.9	15.4	14.9	15.4	0.4	2.67
6/5/2023	JETWING SYMPHONY PLC	JETS.N0000	23462	18	6.6	6.8	6.8	6.5	6.5	-0.1	-1.52
6/5/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	69306	38	138.5	138.5	139.5	138	138.5	0	0
6/5/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	10	2	16.7	16.3	16.3	16.3	16.3	-0.4	-2.4
6/5/2023	JOHN KEELLS PLC	JKL.N0000	261	5	63.1	63.5	63.5	63.5	63.5	0.4	0.63
6/5/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	12150	10	15.9	16	16	15.8	15.8	-0.1	-0.63
6/5/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	37920	28	7.9	8	8.5	7.7	8.5	0.6	7.59
6/5/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	2	1	160	150	150	150	150	-10	-6.25
6/5/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	11	2	116.75	117.75	117.75	115	115	-1.75	-1.5
6/5/2023	KELANI CABLES PLC	KCAB.N0000	2541	23	270.25	263.25	277.5	261.5	261.5	-8.75	-3.24
6/5/2023	KELANI TYRES PLC	TYRE.N0000	252	11	55.5	58.8	58.8	55.5	58.1	2.6	4.68
6/5/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	8629	63	70.2	70	72	69.5	72	1.8	2.56
6/5/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	100	1	20.5	21.5	21.5	21.5	21.5	1	4.88
6/5/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	88173	52	6	5.9	6.1	5.8	5.9	-0.1	-1.67
6/5/2023	L O L C HOLDINGS PLC	LOLC.N0000	16687	101	320.25	325	326	320	322	1.75	0.55
6/5/2023	L V L ENERGY FUND PLC	LVEF.N0000	100588	7	5.7	5.7	5.7	5.7	5.7	0	0
6/5/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	31	4	167	168	170	168	170	3	1.8
6/5/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	3006	11	14.5	14.4	15	14.4	15	0.5	3.45
6/5/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	17	2	656	680	680	670	670	14	2.13
6/5/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	415265	17	2	2	2.2	2	2	0	0
6/5/2023	LANKA IOC PLC	LIOC.N0000	246538	251	133	136	136	129.5	129.75	-3.25	-2.44
6/5/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	24163	33	141.25	142	142	135.5	136	-5.25	-3.72
6/5/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	5900	4	11	11	11	10.9	10.9	-0.1	-0.91
6/5/2023	LANKA TILES PLC	TILE.N0000	7515	44	41.7	42	42	41.6	41.9	0.2	0.48
6/5/2023	LANKA VENTURES PLC	LVEN.N0000	1000	3	34	33.9	34	33.9	34	0	0
6/5/2023	LANKA WALLTILE PLC	LWL.N0000	7492	46	45.1	45.8	46.6	44.8	45	-0.1	-0.22
6/5/2023	LANKEM CEYLON PLC	LCEY.N0000	94	1	66.8	65.8	65.8	65.8	65.8	-1	-1.5
6/5/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	156283	59	24.2	25.4	25.4	23.5	23.5	-0.7	-2.89
6/5/2023	LAUGFS GAS PLC	LGL.N0000	309	3	23.6	22.1	24	22.1	24	0.4	1.69
6/5/2023	LAUGFS GAS PLC	LGL.X0000	2456	12	18.1	17.9	18.2	16.4	17.4	-0.7	-3.87
6/5/2023	LAUGFS POWER PLC	LPL.X0000	5020	2	6.5	6.4	6.4	6.4	6.4	-0.1	-1.54
6/5/2023	LAUGFS POWER PLC	LPL.N0000	10912	7	8.3	8.2	8.5	8.2	8.4	0.1	1.2
6/5/2023	LAXAPANA BATTERIES PLC	LITE.N0000	16913	17	13.5	13.2	13.7	13.2	13.5	0	0
6/5/2023	LB FINANCE PLC	LFIN.N0000	57	5	52.5	53	53	51.1	51.2	-1.3	-2.48
6/5/2023	LEE HEDGES PLC	SHAW.N0000	1	1	75	80	80	80	80	5	6.67
6/5/2023	LION BREWERY (CEYLON) PLC	LION.N0000	32	2	704.75	700	700	690	690	-14.75	-2.09
6/5/2023	LOLC FINANCE PLC	LOFC.N0000	4425397	428	5.2	5.2	5.3	5	5.1	-0.1	-1.92
6/5/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	2454337	542	5.2	5.2	6.4	5.2	6.4	1.2	23.08
6/5/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	20	2	7.2	7.2	7.2	7.1	7.1	-0.1	-1.39
6/5/2023	MACKWOODS ENERGY PLC	MEL.N0000	23392	10	1.9	2	2	1.8	2	0.1	5.26
6/5/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	65742	99	10.8	10	11.1	10	11	0.2	1.85
6/5/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4	2	32.1	35	35	35	35	2.9	9.03
6/5/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2000	1	13.7	13	13	13	13	-0.7	-5.11
6/5/2023	MARAWILA RESORTS PLC	MARA.N0000	291675	54	1.9	2	2.1	2	2	0.1	5.26
6/5/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	105	3	35.1	35.8	35.8	34.6	35.5	0.4	1.14
6/5/2023	MELSTACORP PLC	MELS.N0000	294708	72	54	54.5	55	53.2	54.6	0.6	1.11
6/5/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	3	1	134	139	139	139	139	5	3.73
6/5/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	58653	15	3.2	3.2	3.2	3.1	3.2	0	0
6/5/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	7311	7	2.8	2.7	2.9	2.7	2.8	0	0
6/5/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	710	2	1	1.1	1.1	1	1	0	0
6/5/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5106	21	8.9	8.9	8.9	8.1	8.9	0	0
6/5/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1051	8	357.5	364.5	364.5	357.5	357.5	0	0
6/5/2023	NATION LANKA FINANCE PLC	CSF.N0000	26155	9	0.5	0.5	0.5	0.5	0.5	0	0
6/5/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	14912	32	43.5	44.7	44.7	42.6	42.9	-0.6	-1.38
6/5/2023	NATIONS TRUST BANK PLC	NTB.N0000	116477	34	65.4	65	65.1	65	65	-0.4	-0.61
6/5/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	19436	23	5	5.1	5.2	4.9	5	0	0
6/5/2023	ODEL PLC	ODEL.N0000	11	3	16.4	15.7	16	15.7	16	-0.4	-2.44
6/5/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1	1	24.9	23.6	23.6	23.6	23.6	-1.3	-5.22
6/5/2023	ORIENT FINANCE PLC	BFN.N0000	7068	21	7.2	6.7	7.2	6.3	6.8	-0.4	-5.56
6/5/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	12167	10	14.4	14.5	14.6	14	14.5	0.1	0.69
6/5/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1035	4	48.5	50	50	49.5	50	1.5	3.09
6/5/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	77980	17	10.9	10.9	10.9	10.7	10.9	0	0
6/5/2023	PANASIAN POWER PLC	PAP.N0000	36877	9	3	3.1	3.1	3	3.1	0.1	3.33
6/5/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	49	3	28.1	28.2	28.2	26.8	28.2	0.1	0.36
6/5/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	48699	25	19.4	19.4	20	19.3	19.5	0.1	0.52
6/5/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	253752	56	7.5	7.5	7.7	7.3	7.4	-0.1	-1.33
6/5/2023	PGP GLASS CEYLON PLC	GLAS.N0000	6559	18	20.1	20.2	20.4	20.2	20.3	0.2	1
6/5/2023	PMF FINANCE PLC	PMB.N0000	3165	4	4.4	4.3	4.3	4.3	4.3	-0.1	-2.27
6/5/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	763238	189	8.1	8.2	8.3	8	8.1	0	0
6/5/2023	PRINTCARE PLC	CARE.N0000	8167	46	48.9	49.5	49.5	48.7	49	0.1	0.2
6/5/2023	R I L PROPERTY PLC	RIL.N0000	90395	33	4.9	4.8	5	4.8	4.9	0	0
6/5/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3476	85	46.6	46.5	56.2	46.5	54.9	8.3	17.81
6/5/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	82057	14	7.6	7.3	7.5	7.3	7.3	-0.3	-3.95
6/5/2023	RAMBODA FALLS PLC	RFL.N0000	687	13	24.5	26.9	29.3	25	26.9	2.4	9.8
6/5/2023	REGNIS (LANKA) PLC	REG.N0000	7000	21	39	39.1	39.1	37	37	-2	-5.13
6/5/2023	RENUKA AGRI FOODS PLC	RAL.N0000	352726	54	4.8	5	5	4.7	4.9	0.1	2.08
6/5/2023	RENUKA FOODS PLC	COCO.X0000	75	4	16.4	16.3	16.4	16	16	-0.4	-2.44
6/5/2023	RENUKA FOODS PLC	COCO.N0000	15	4	20.2	21	21	19.1	20.8	0.6	2.97
6/5/2023	RENUKA HOLDINGS PLC	RHL.N0000	14932	9	12.4	12.1	12.5	12	12.5	0.1	0.81
6/5/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	10.5	11.3	11.3	11.3	11.3	0.8	7.62
6/5/2023	RESUS ENERGY PLC	HPWR.N0000	101	2	12	12.4	12.4	12.4	12.4	0.4	3.33
6/5/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	8920	25	18.6	18.5	18.7	18.2	18.3	-0.3	-1.61
6/5/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1167	25	530	540	540	525	525	-5	-0.94
6/5/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	177646	123	26.1	26.1	26.5	26.1	26.3	0.2	0.77
6/5/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	244	2	21.2	22.9	22.9	22.9	22.9	1.7	8.02
6/5/2023	SAMPATH BANK PLC	SAMP.N0000	30061	73	49.6	50.2	50.8	50	50.1	0.5	1.01
6/5/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	2	210	220	220	220	220	10	4.76
6/5/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	866	8	23	23.2	23.2	22.7	22.7	-0.3	-1.3
6/5/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	95468	82	10.4	10.8	10.8	9	10.4	0	0
6/5/2023	SATHOSA MOTORS PLC	SMOT.N0000	1011	17	182	160.25	160.5	159	159	-23	-12.64
6/5/2023	SERENDIB HOTELS PLC	SHOT.N0000	3887	31	9.2	9.3	9.4	8.9	8.9	-0.3	-3.26
6/5/2023	SERENDIB HOTELS PLC	SHOT.X0000	4300	4	6.9	7	7	6.7	6.7	-0.2	-2.9
6/5/2023	SEYLAN BANK PLC	SEYB.X0000	47224	18	20.3	20.9	20.9	20.5	20.7	0.4	1.97
6/5/2023	SEYLAN BANK PLC	SEYB.N0000	74959	12	28.1	28.9	28.9	28	28	-0.1	-0.36
6/5/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	442	6	12	11.8	11.8	11.8	11.8	-0.2	-1.67
6/5/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	5742	12	5.8	6	6	5.9	6	0.2	3.45
6/5/2023	SIERRA CABLES PLC	SIRA.N0000	21892	21	10.3	10	10.4	9.9	10.2	-0.1	-0.97
6/5/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	81	3	51.3	54	56.9	54	56	4.7	9.16
6/5/2023	SINGER (SRI LANKA) PLC	SINS.N0000	80062	19	13.1	13	13.2	12.8	13.1	0	0
6/5/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	2900	4	11.3	11.3	11.3	11.2	11.2	-0.1	-0.88
6/5/2023	SINGHE HOSPITALS PLC	SINH.N0000	10100	3	2.5	2.4	2.5	2.4	2.5	0	0
6/5/2023	SMB FINANCE PLC	SEMB.X0000	301002	4	0.3	0.3	0.3	0.2	0.3	0	0
6/5/2023	SMB FINANCE PLC	SEMB.N0000	107245	28	0.6	0.7	0.7	0.5	0.5	-0.1	-16.67
6/5/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	521424	109	8	8	8.3	7.9	8.1	0.1	1.25
6/5/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5312	10	6.2	6.9	7.5	6.9	7.4	1.2	19.35
6/5/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	49138	111	70.1	69	71.5	67.6	68	-2.1	-3
6/5/2023	SRI LANKA TELECOM PLC	SLTL.N0000	39082	104	93.9	93.9	95	92.5	93.5	-0.4	-0.43
6/5/2023	STANDARD CAPITAL PLC	SING.N0000	10	1	42.6	39.1	39.1	39.1	39.1	-3.5	-8.22
6/5/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	81013	33	41.5	42.4	42.4	41	41.5	0	0
6/5/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	4185	13	13.8	14	14	13.8	13.8	0	0
6/5/2023	TAL LANKA HOTELS PLC	TAJ.N0000	516	7	15.5	15.1	15.9	15	15.8	0.3	1.94
6/5/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	730	13	91.4	91.4	94.8	91.4	92	0.6	0.66
6/5/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3001	10	39.5	39.1	39.1	39	39	-0.5	-1.27
6/5/2023	TEEJAY LANKA PLC	TJL.N0000	14332	15	29.9	30.8	30.8	30.1	30.1	0.2	0.67
6/5/2023	TESS AGRO PLC	TESS.N0000	2861	6	1	0.9	1	0.9	1	0	0
6/5/2023	TESS AGRO PLC	TESS.X0000	300	2	0.8	0.7	0.8	0.7	0.8	0	0
6/5/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	20	4	25	25	27.9	25	27.9	2.9	11.6
6/5/2023	THE AUTODROME PLC	AUTO.N0000	16	3	107.25	108	108	108	108	0.75	0.7
6/5/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	3510	12	25.1	25.3	25.3	24.8	25.1	0	0
6/5/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	12	8	20.5	18.1	20.5	18.1	20.5	0	0
6/5/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	501	3	6.9	7.2	7.2	7.1	7.2	0.3	4.35
6/5/2023	THE KINGSBURY PLC	SERV.N0000	542	5	8.8	9.2	9.2	8.7	9.1	0.3	3.41
6/5/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5691	40	107.75	109	110	105.25	105.5	-2.25	-2.09
6/5/2023	THREE ACRE FARMS PLC	TAFL.N0000	3773	24	138	140	140	135	138	0	0
6/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	7067	21	39.9	41.3	41.3	40	40	0.1	0.25
6/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	13952	24	43.3	44	44.6	43	43.9	0.6	1.39
6/5/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	5360	26	70	70	70	63	66	-4	-5.71
6/5/2023	UNION ASSURANCE PLC	UAL.N0000	503	7	30.1	31.4	31.4	30.1	31.4	1.3	4.32
6/5/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	212174	12	8	8.1	8.3	8.1	8.3	0.3	3.75
6/5/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	3	3	665	664	664	660	660	-5	-0.75
6/5/2023	UNISYST ENGINEERING PLC	ALUF.N0000	330	4	5.1	5.3	5.5	5.3	5.3	0.2	3.92
6/5/2023	UNITED MOTORS LANKA PLC	UML.N0000	518	3	52	55.4	55.4	55	55	3	5.77
6/5/2023	VALLIBEL FINANCE PLC	VFIN.N0000	54060	39	30	30	31.4	30	31.1	1.1	3.67
6/5/2023	VALLIBEL ONE PLC	VONE.N0000	130521	72	33.9	34.8	34.9	33.4	34	0.1	0.29
6/5/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	115032	41	6.4	6.5	6.5	6.4	6.4	0	0
6/5/2023	VIDULLANKA PLC	VLL.X0000	2110	9	4.6	4.6	4.6	4.4	4.4	-0.2	-4.35
6/5/2023	VIDULLANKA PLC	VLL.N0000	2300	6	5.7	5.7	5.7	5.7	5.7	0	0
6/5/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	103073	18	2.6	2.5	2.7	2.5	2.6	0	0
6/5/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	16577	76	67.9	70	72.9	68.8	68.8	0.9	1.33
6/5/2023	WINDFORCE PLC	WIND.N0000	1021	4	16.6	16.7	16.8	16.7	16.8	0.2	1.2
6/5/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	101	2	122	124	134	124	134	12	9.84

admin

administrator

Leave a Reply Cancel reply

TOP