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

September 5, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 5, 2023, 2:30:18 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
9/5/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1149	5	160.5	158	161.75	158	159	-1.5	-0.93
9/5/2023	ACCESS ENGINEERING PLC	AEL.N0000	203102	62	17.2	17.2	17.3	17.1	17.1	-0.1	-0.58
9/5/2023	ACL CABLES PLC	ACL.N0000	253504	204	75	75	75	74	74.2	-0.8	-1.07
9/5/2023	ACL PLASTICS PLC	APLA.N0000	915	18	375.75	374.25	385	374.25	376.25	0.5	0.13
9/5/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	28012	17	6.9	6.7	6.9	6.6	6.7	-0.2	-2.9
9/5/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	16635	44	33.8	33	34.4	33	33.5	-0.3	-0.89
9/5/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	4431362	575	9.2	9.2	9.4	9.1	9.1	-0.1	-1.09
9/5/2023	AGSTAR PLC	AGST.N0000	389292	94	9.8	9.9	10	9.8	9.9	0.1	1.02
9/5/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	16338	21	73.4	73.5	75	73.1	74.7	1.3	1.77
9/5/2023	AITKEN SPENCE PLC	SPEN.N0000	516291	30	149	150	150	148	148	-1	-0.67
9/5/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	85241	171	98.8	100	102.75	97.2	99.1	0.3	0.3
9/5/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	1477	42	35.5	36.7	36.9	36	36.6	1.1	3.1
9/5/2023	ALUMEX PLC	ALUM.N0000	64018	30	9.1	9	9.3	9	9	-0.1	-1.1
9/5/2023	AMANA BANK PLC	ABL.N0000	430957	38	2.4	2.4	2.4	2.3	2.4	0	0
9/5/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	380	8	30.5	30.6	30.6	30	30.2	-0.3	-0.98
9/5/2023	AMANA TAKAFUL PLC	ATL.N0000	10601	10	12.2	11.5	12.4	11.3	12.3	0.1	0.82
9/5/2023	AMBEON CAPITAL PLC	TAP.N0000	91611	65	9.3	9.3	9.3	9	9.2	-0.1	-1.08
9/5/2023	AMBEON HOLDINGS PLC	GREG.N0000	2016	7	36	36	36	35	36	0	0
9/5/2023	ARPICO INSURANCE PLC	AINS.N0000	796	6	27	25	27	25	26	-1	-3.7
9/5/2023	ASIA ASSET FINANCE PLC	AAF.N0000	18545	26	14	14.2	14.2	13.8	14	0	0
9/5/2023	ASIA CAPITAL PLC	ACAP.N0000	7159	8	3.8	3.8	3.9	3.8	3.9	0.1	2.63
9/5/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	26729	17	4.2	4.3	4.3	4.2	4.2	0	0
9/5/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	251403	125	55.2	55.8	56.8	54.6	56	0.8	1.45
9/5/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	23977	47	27.1	26.8	27.8	26.6	27.3	0.2	0.74
9/5/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2262	15	13.2	13.2	13.2	12.8	13.2	0	0
9/5/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	947363	177	11.5	11.9	12.7	11.5	12.5	1	8.7
9/5/2023	B P P L HOLDINGS PLC	BPPL.N0000	17679	14	20.1	20.3	20.7	20.1	20.7	0.6	2.99
9/5/2023	BAIRAHA FARMS PLC	BFL.N0000	74160	114	188.5	189.5	192.75	189	191.75	3.25	1.72
9/5/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	11878	26	60.5	60.1	61	60.1	60.7	0.2	0.33
9/5/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	106	6	12.2	12.9	12.9	11.9	12.8	0.6	4.92
9/5/2023	BERUWALA RESORTS PLC	BERU.N0000	365960	43	1.4	1.5	1.5	1.4	1.4	0	0
9/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	2642502	30	0.4	0.4	0.5	0.4	0.4	0	0
9/5/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	733398	41	0.3	0.2	0.3	0.2	0.3	0	0
9/5/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1047	21	54.1	54.3	54.3	52.5	52.9	-1.2	-2.22
9/5/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	4265	13	44.9	43.6	44.5	43.6	44.2	-0.7	-1.56
9/5/2023	BROWN & COMPANY PLC	BRWN.N0000	10180	46	121.75	121.5	124.5	120	120.5	-1.25	-1.03
9/5/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	773	14	15.7	15.3	15.8	15.3	15.5	-0.2	-1.27
9/5/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5300557	403	5.7	5.7	5.8	5.6	5.6	-0.1	-1.75
9/5/2023	BUKIT DARAH PLC	BUKI.N0000	78	13	419.25	420	420	410	419.25	0	0
9/5/2023	C I C HOLDINGS PLC	CIC.N0000	1605517	171	71.1	72.9	73	72	73	1.9	2.67
9/5/2023	C I C HOLDINGS PLC	CIC.X0000	481481	103	55	55	56.8	54.5	56.5	1.5	2.73
9/5/2023	C M HOLDINGS PLC	COLO.N0000	771	17	81.8	86.9	86.9	83.1	83.7	1.9	2.32
9/5/2023	C T HOLDINGS PLC	CTHR.N0000	113	8	217.5	210.25	220	210	220	2.5	1.15
9/5/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	500	3	27.9	28	28.5	28	28.1	0.2	0.72
9/5/2023	C. W. MACKIE PLC	CWM.N0000	3058	18	95	95	95	94.2	94.9	-0.1	-0.11
9/5/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1906075	1748	85.9	87	92	86.5	90.8	4.9	5.7
9/5/2023	CARGILLS (CEYLON) PLC	CARG.N0000	23	2	339.5	340	340	338	339.5	0	0
9/5/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1328	7	55.3	56	56	56	56	0.7	1.27
9/5/2023	CARSON CUMBERBATCH PLC	CARS.N0000	24	2	279.25	282	282	282	279.25	0	0
9/5/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	2185736	643	126.5	127	133.5	127	132.25	5.75	4.55
9/5/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	22924	42	105.5	105	106.75	103	103.25	-2.25	-2.13
9/5/2023	CEYLINCO INSURANCE PLC	CINS.X0000	4303	58	885.5	885.5	885.5	871	874.5	-11	-1.24
9/5/2023	CEYLINCO INSURANCE PLC	CINS.N0000	9	3	2206	2570	2570	2376.25	2206	0	0
9/5/2023	CEYLON COLD STORES PLC	CCS.N0000	80301	53	50	50	50	49.2	49.5	-0.5	-1
9/5/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	202136	342	163.5	164	171.75	164	171.25	7.75	4.74
9/5/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	111437	68	105	106.75	114	106.75	111.75	6.75	6.43
9/5/2023	CEYLON HOSPITALS PLC	CHL.N0000	29	3	125	127	127.25	127	125	0	0
9/5/2023	CEYLON HOSPITALS PLC	CHL.X0000	1023	6	111	111	111	110	110	-1	-0.9
9/5/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	104514	57	23	23.5	23.8	22.8	23.5	0.5	2.17
9/5/2023	CEYLON INVESTMENT PLC	CINV.N0000	110997	194	59.9	60.9	63.8	60.6	63	3.1	5.18
9/5/2023	CEYLON PRINTERS PLC	CPRT.N0000	218	7	148.5	126.25	130	126.25	129.5	-19	-12.79
9/5/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	179543	67	4.8	4.7	4.9	4.6	4.8	0	0
9/5/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3976	55	1000	1007	1060	1000	1000.25	0.25	0.03
9/5/2023	CHEMANEX PLC	CHMX.N0000	710	13	85	85.1	92	85	85.1	0.1	0.12
9/5/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	64707	53	92.9	94	94	92	94	1.1	1.18
9/5/2023	CHRISSWORLD PLC	CWL.N0000	13596	18	11.5	11.7	11.8	11	11.1	-0.4	-3.48
9/5/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	120	11	190.25	190	190	190	190	-0.25	-0.13
9/5/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	834	15	83	83.5	83.8	83	83.6	0.6	0.72
9/5/2023	CITRUS LEISURE PLC	REEF.N0000	23107	43	7.4	7.5	7.5	7.1	7.2	-0.2	-2.7
9/5/2023	Co-operative Insurance Company PLC	COOP.N0000	164830	34	3	3	3.1	3	3	0	0
9/5/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	677	8	46.7	48.5	48.5	48.5	48.5	1.8	3.85
9/5/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5918	14	58.6	60	60.1	58.5	58.5	-0.1	-0.17
9/5/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	586	6	70.3	74	74.8	74	74.1	3.8	5.41
9/5/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	11	4	115	122	122	114.25	115	0	0
9/5/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3	2	17.5	18.2	18.2	17.9	17.5	0	0
9/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	88078	85	81.6	81.5	85.5	81.5	83.5	1.9	2.33
9/5/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	1447012	361	93.3	93.5	96	93.3	95	1.7	1.82
9/5/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	329790	165	36.6	36.6	37.4	36	36.6	0	0
9/5/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	455	16	113	116.75	123	116.75	118.75	5.75	5.09
9/5/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	12	4	987	1002	1002	1000	987	0	0
9/5/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	9130	9	26.9	26.8	26.9	26.1	26.2	-0.7	-2.6
9/5/2023	DFCC BANK PLC	DFCC.N0000	556243	275	92.9	93.2	95.5	92.8	93.8	0.9	0.97
9/5/2023	DIALOG AXIATA PLC	DIAL.N0000	43736	61	11.4	11.4	11.4	11.2	11.2	-0.2	-1.75
9/5/2023	DIALOG FINANCE PLC	CALF.N0000	200	3	61.5	60.1	61.5	60.1	61.5	0	0
9/5/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	216	9	569.75	563	568.75	550	562.75	-7	-1.23
9/5/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	67	7	999.5	1077.5	1077.5	1020	999.5	0	0
9/5/2023	DIPPED PRODUCTS PLC	DIPD.N0000	684688	185	31.1	31.4	31.4	30.9	31	-0.1	-0.32
9/5/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	802826	181	25.9	26	26	25.4	25.6	-0.3	-1.16
9/5/2023	DOLPHIN HOTELS PLC	STAF.N0000	69424	61	37.7	38.5	38.5	35.1	36.1	-1.6	-4.24
9/5/2023	E - CHANNELLING PLC	ECL.N0000	723	5	14.5	14.5	14.9	14.5	14.7	0.2	1.38
9/5/2023	E M L CONSULTANTS PLC	EML.N0000	41996	20	4	4	4.1	3.9	4	0	0
9/5/2023	EAST WEST PROPERTIES PLC	EAST.N0000	64800	17	8.2	8.1	8.3	7.9	8.3	0.1	1.22
9/5/2023	EASTERN MERCHANTS PLC	EMER.N0000	50900	20	8.1	8.4	8.4	8	8.3	0.2	2.47
9/5/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	43463	58	13.9	13.8	14.2	13.7	14	0.1	0.72
9/5/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3041	22	90.1	90	91.9	89.6	89.9	-0.2	-0.22
9/5/2023	EQUITY TWO PLC	ETWO.N0000	150	2	40.5	40	40	40	40	-0.5	-1.23
9/5/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	269330	141	13.2	13.3	13.8	13.2	13.6	0.4	3.03
9/5/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	130647	168	140.25	141	141	139	139.5	-0.75	-0.53
9/5/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1379548	802	53.7	54	57.6	54	57	3.3	6.15
9/5/2023	First Capital Treasuries PLC	FCT.N0000	1479702	591	42.6	43.1	45.2	42.6	44.9	2.3	5.4
9/5/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	151500	107	17.8	17.9	18	17.5	17.8	0	0
9/5/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	242588	338	36.6	36.7	38	36.7	36.9	0.3	0.82
9/5/2023	GESTETNER OF CEYLON PLC	GEST.N0000	515	7	111.75	111.75	112	101.25	107	-4.75	-4.25
9/5/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2813	25	37.4	37.4	38.3	36.8	38.2	0.8	2.14
9/5/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4399	4399	4399	4000	0	0
9/5/2023	HATTON NATIONAL BANK PLC	HNB.X0000	71978	109	144.5	147	152	145	148.75	4.25	2.94
9/5/2023	HATTON NATIONAL BANK PLC	HNB.N0000	305721	120	172	173.75	181	173.75	180	8	4.65
9/5/2023	HATTON PLANTATIONS PLC	HPL.N0000	3336	10	27.6	26.8	27.7	26.8	27	-0.6	-2.17
9/5/2023	HAYCARB PLC	HAYC.N0000	103385	75	70	70	70	68	69.1	-0.9	-1.29
9/5/2023	HAYLEYS FABRIC PLC	MGT.N0000	2262357	633	46.9	47.5	48.8	47.1	47.9	1	2.13
9/5/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2265	17	59.3	59.5	59.5	59.4	59.5	0.2	0.34
9/5/2023	HAYLEYS LEISURE PLC	CONN.N0000	9815	4	24.1	24.5	25.4	24.5	24.5	0.4	1.66
9/5/2023	HAYLEYS PLC	HAYL.N0000	257113	353	96	96.3	96.3	93.6	94.1	-1.9	-1.98
9/5/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	136223	85	6.3	6.3	6.5	6.3	6.4	0.1	1.59
9/5/2023	HEMAS HOLDINGS PLC	HHL.N0000	343669	91	82.6	83	83.2	81	83	0.4	0.48
9/5/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3854	8	5.8	6	6	5.8	5.8	0	0
9/5/2023	HNB ASSURANCE PLC	HASU.N0000	83224	73	58.2	58.5	59	58	58.6	0.4	0.69
9/5/2023	HNB FINANCE PLC	HNBF.N0000	5847	14	5.6	5.9	5.9	5.7	5.7	0.1	1.79
9/5/2023	HNB FINANCE PLC	HNBF.X0000	2122	13	5.9	5.9	6	5.5	5.5	-0.4	-6.78
9/5/2023	HORANA PLANTATIONS PLC	HOPL.N0000	72057	83	45.6	46.1	46.1	43	43.5	-2.1	-4.61
9/5/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	12527	29	48	46.3	48.9	46	46.4	-1.6	-3.33
9/5/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	11352	22	34.4	35.9	38.9	35.9	36	1.6	4.65
9/5/2023	hSenid Business Solutions PLC	HBS.N0000	31730	38	12.4	12.8	12.8	12.3	12.3	-0.1	-0.81
9/5/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1226	10	27.2	27.2	27.5	26.7	27.4	0.2	0.74
9/5/2023	HUNTER & COMPANY PLC	HUNT.N0000	37	3	690.5	739	739	700	690.5	0	0
9/5/2023	HVA FOODS PLC	HVA.N0000	6581	4	4.2	4.2	4.2	4.1	4.1	-0.1	-2.38
9/5/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	3688924	51	0.3	0.3	0.4	0.3	0.3	0	0
9/5/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	910517	358	50.9	51.3	54.8	50.8	54	3.1	6.09
9/5/2023	JAT HOLDINGS PLC	JAT.N0000	9859	26	16.5	16.8	17	16.6	16.7	0.2	1.21
9/5/2023	JETWING SYMPHONY PLC	JETS.N0000	360779	89	10.1	10.1	10.4	10	10.1	0	0
9/5/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2040470	310	187	187	191.75	187	191	4	2.14
9/5/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	94629	86	22.6	22.9	23	22.1	22.7	0.1	0.44
9/5/2023	JOHN KEELLS PLC	JKL.N0000	301	4	71.2	71.1	71.1	69	69	-2.2	-3.09
9/5/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	8144	14	19.6	20.3	20.3	19.5	20	0.4	2.04
9/5/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	21546	24	7.8	8	8	7.7	7.7	-0.1	-1.28
9/5/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	203	8	173.5	170.5	185	170.5	184	10.5	6.05
9/5/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	320	6	126.5	126.5	128	126.25	128	1.5	1.19
9/5/2023	KELANI CABLES PLC	KCAB.N0000	8689	67	277	280	281.75	275.25	279	2	0.72
9/5/2023	KELANI TYRES PLC	TYRE.N0000	8981	39	68.1	67.2	68.4	66.5	67	-1.1	-1.62
9/5/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	13676	29	80.5	80.1	81.9	80	80.7	0.2	0.25
9/5/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	219751	64	7.3	7.3	7.4	7.2	7.2	-0.1	-1.37
9/5/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	264	8	410.5	361.5	374.75	360	363.75	-46.75	-11.39
9/5/2023	L O L C HOLDINGS PLC	LOLC.N0000	35918	140	439.75	436	440	432	433.75	-6	-1.36
9/5/2023	L V L ENERGY FUND PLC	LVEF.N0000	46367	26	6.3	6.3	6.3	6	6.1	-0.2	-3.17
9/5/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	167	9	223	235	246.75	235	239	16	7.17
9/5/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	37848	24	16.8	17	17	16.7	16.9	0.1	0.6
9/5/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	114527	32	2.6	2.5	2.7	2.5	2.6	0	0
9/5/2023	LANKA IOC PLC	LIOC.N0000	707358	341	121.25	121.75	124.75	121.75	123.25	2	1.65
9/5/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1904	12	161	161.5	163.75	161.5	161.75	0.75	0.47
9/5/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2	1	13	13.4	13.4	13.4	13	0	0
9/5/2023	LANKA TILES PLC	TILE.N0000	10691	29	47.5	46.9	47.5	46.9	47.4	-0.1	-0.21
9/5/2023	LANKA VENTURES PLC	LVEN.N0000	11	2	38.7	38.7	39	38.7	38.7	0	0
9/5/2023	LANKA WALLTILE PLC	LWL.N0000	58828	91	48	48	48.3	47.1	47.6	-0.4	-0.83
9/5/2023	LANKEM CEYLON PLC	LCEY.N0000	22547	111	94.4	93.8	97	93.3	93.9	-0.5	-0.53
9/5/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	246494	156	26.4	26.4	26.4	25.6	25.8	-0.6	-2.27
9/5/2023	LAUGFS GAS PLC	LGL.N0000	19857	27	36.5	38	38	34.4	34.5	-2	-5.48
9/5/2023	LAUGFS GAS PLC	LGL.X0000	3673	10	22.8	23.5	23.5	22	22	-0.8	-3.51
9/5/2023	LAUGFS POWER PLC	LPL.X0000	400	4	7.4	7.3	7.4	7.1	7.3	-0.1	-1.35
9/5/2023	LAUGFS POWER PLC	LPL.N0000	6000	14	8.5	8.5	8.5	8.3	8.5	0	0
9/5/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6348	7	14.2	14.3	14.3	14.1	14.1	-0.1	-0.7
9/5/2023	LB FINANCE PLC	LFIN.N0000	61464	48	67.7	68	69	67.7	68.1	0.4	0.59
9/5/2023	LEE HEDGES PLC	SHAW.N0000	80	3	82	80.1	80.1	80.1	82	0	0
9/5/2023	LION BREWERY (CEYLON) PLC	LION.N0000	268	9	750	760	760	730	750	0	0
9/5/2023	LOLC FINANCE PLC	LOFC.N0000	1398531	178	5.3	5.4	5.4	5.3	5.3	0	0
9/5/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	429969	61	6.4	6.4	6.5	6.3	6.3	-0.1	-1.56
9/5/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	12147	18	9.5	9.7	9.7	9.5	9.5	0	0
9/5/2023	LUMINEX PLC	LUMX.N0000	217601	91	7.2	7.2	7.6	7.2	7.5	0.3	4.17
9/5/2023	MACKWOODS ENERGY PLC	MEL.N0000	476244	23	2.1	2.1	2.1	2	2.1	0	0
9/5/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	7456	16	11.2	11.2	11.9	11	11.4	0.2	1.79
9/5/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	577	17	28.9	28.5	29.5	28.5	28.9	0	0
9/5/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2662	12	14.6	14.6	14.6	13.6	14	-0.6	-4.11
9/5/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	134	3	34	33.5	35.8	33.5	35.8	1.8	5.29
9/5/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	355	2	56.6	56.9	56.9	56.9	56.9	0.3	0.53
9/5/2023	MARAWILA RESORTS PLC	MARA.N0000	2007705	62	3	3	3.1	2.9	2.9	-0.1	-3.33
9/5/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	12624	47	35.6	36.8	36.8	34.3	35	-0.6	-1.69
9/5/2023	MELSTACORP PLC	MELS.N0000	940532	161	80.3	80.3	81.9	80	80.1	-0.2	-0.25
9/5/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	43	8	177.75	219.75	220	210	177.75	0	0
9/5/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	91676	20	5	5.1	5.1	5	5.1	0.1	2
9/5/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	39106	7	3.1	3.2	3.2	3.1	3.2	0.1	3.23
9/5/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	402	5	1.2	1.1	1.3	1.1	1.2	0	0
9/5/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	657	6	9.3	9.4	9.4	9.4	9.4	0.1	1.08
9/5/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1168	12	374	385.5	385.5	371.25	372.5	-1.5	-0.4
9/5/2023	NATION LANKA FINANCE PLC	CSF.N0000	33081	10	0.5	0.5	0.6	0.5	0.5	0	0
9/5/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	252277	207	74.1	75	77.2	74.8	75.9	1.8	2.43
9/5/2023	NATIONS TRUST BANK PLC	NTB.N0000	224449	132	114	114.75	116.75	114.75	115.5	1.5	1.32
9/5/2023	NATIONS TRUST BANK PLC	NTB.X0000	1005	6	108.25	111.75	112.75	111.75	112	3.75	3.46
9/5/2023	ODEL PLC	ODEL.N0000	100	3	15.5	15.3	15.3	15.3	15.3	-0.2	-1.29
9/5/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	600	4	29.5	29.9	30	29.9	30	0.5	1.69
9/5/2023	ORIENT FINANCE PLC	BFN.N0000	78434	62	11	10.9	11.3	10.8	11.1	0.1	0.91
9/5/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	165621	63	16.5	16.4	16.5	16.2	16.5	0	0
9/5/2023	PALM GARDEN HOTELS PLC	PALM.N0000	254	4	44	44.9	44.9	43.8	43.8	-0.2	-0.45
9/5/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	3399017	741	22	22.2	22.8	22	22.5	0.5	2.27
9/5/2023	PANASIAN POWER PLC	PAP.N0000	93875	15	3.4	3.5	3.5	3.4	3.4	0	0
9/5/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	3529	17	26.7	27	28	26.3	26.9	0.2	0.75
9/5/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	64330	51	26.5	27	27.9	26.6	27.2	0.7	2.64
9/5/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1413482	138	12	11.6	12.2	11.6	12	0	0
9/5/2023	PGP GLASS CEYLON PLC	GLAS.N0000	294642	62	25.5	25.5	26.5	25.5	26.4	0.9	3.53
9/5/2023	PMF FINANCE PLC	PMB.N0000	20015	11	4.9	5.2	5.4	5.2	5.4	0.5	10.2
9/5/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	228684	95	8	8	8.2	7.9	8	0	0
9/5/2023	PRINTCARE PLC	CARE.N0000	6729	20	51.8	53.6	53.6	50.2	51.7	-0.1	-0.19
9/5/2023	R I L PROPERTY PLC	RIL.N0000	81495	32	6.6	6.5	6.6	6.5	6.5	-0.1	-1.52
9/5/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3339	50	89.8	89.8	90	84	84.2	-5.6	-6.24
9/5/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	248196	95	7.6	7.6	7.8	7.5	7.7	0.1	1.32
9/5/2023	RAMBODA FALLS PLC	RFL.N0000	89731	14	30.3	30.2	30.2	29	29	-1.3	-4.29
9/5/2023	REGNIS (LANKA) PLC	REG.N0000	261775	25	52.1	50.1	50.1	47.5	47.6	-4.5	-8.64
9/5/2023	RENUKA AGRI FOODS PLC	RAL.N0000	806672	92	4.9	4.9	5.1	4.9	5	0.1	2.04
9/5/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	3	1	376	388.75	388.75	388.75	376	0	0
9/5/2023	RENUKA FOODS PLC	COCO.N0000	2301	17	20.1	19.5	20.3	19.5	19.9	-0.2	-1
9/5/2023	RENUKA FOODS PLC	COCO.X0000	4	4	16.7	16.6	16.6	16.6	16.7	0	0
9/5/2023	RENUKA HOLDINGS PLC	RHL.N0000	6204	22	16	15.8	16.5	15.6	15.8	-0.2	-1.25
9/5/2023	RESUS ENERGY PLC	HPWR.N0000	1244279	310	15.5	15.2	16.8	15.2	16.3	0.8	5.16
9/5/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	89728	55	23	22.9	22.9	22.2	22.8	-0.2	-0.87
9/5/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	242	12	549.75	559.5	559.75	549.25	551	1.25	0.23
9/5/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	389966	163	30.2	30.5	30.6	30	30.5	0.3	0.99
9/5/2023	SAMPATH BANK PLC	SAMP.N0000	269015	344	72.4	72	74.5	72	73.1	0.7	0.97
9/5/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	20	2	157.25	164	164	160	157.25	0	0
9/5/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	159913	60	36.3	36.3	37.4	35.9	37	0.7	1.93
9/5/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2701	8	12.3	12.7	12.7	12	12	-0.3	-2.44
9/5/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	3	3	420.75	405.25	406	403	420.75	0	0
9/5/2023	SERENDIB HOTELS PLC	SHOT.N0000	191263	65	14.6	14.5	14.7	14	14.3	-0.3	-2.05
9/5/2023	SERENDIB HOTELS PLC	SHOT.X0000	130839	41	10.1	10.1	10.5	10	10.3	0.2	1.98
9/5/2023	SERENDIB LAND PLC	SLND.N0000	3	1	1300	1349	1349	1349	1300	0	0
9/5/2023	SEYLAN BANK PLC	SEYB.N0000	162352	99	53.1	53.7	55	53.7	54.9	1.8	3.39
9/5/2023	SEYLAN BANK PLC	SEYB.X0000	829840	323	41	41.7	43.7	41.7	42.1	1.1	2.68
9/5/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	620	3	13.2	13.2	13.2	13.2	13.2	0	0
9/5/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	1066045	176	10.1	10.3	10.9	10.3	10.7	0.6	5.94
9/5/2023	SIERRA CABLES PLC	SIRA.N0000	228443	48	11.5	11.6	11.8	11.4	11.5	0	0
9/5/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	6	2	58	58	58	58	58	0	0
9/5/2023	SINGER (SRI LANKA) PLC	SINS.N0000	88682	20	16.5	16.9	16.9	16.2	16.5	0	0
9/5/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	12887	16	14.2	14.2	14.7	14.2	14.2	0	0
9/5/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1319	9	35.9	35.9	35.9	35.5	35.9	0	0
9/5/2023	SINGHE HOSPITALS PLC	SINH.N0000	10	1	2.3	2.3	2.3	2.3	2.3	0	0
9/5/2023	SMB FINANCE PLC	SEMB.N0000	539225	26	0.7	0.7	0.8	0.7	0.7	0	0
9/5/2023	SMB FINANCE PLC	SEMB.X0000	5233282	39	0.3	0.3	0.4	0.2	0.3	0	0
9/5/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2887332	209	11.5	11.7	11.7	11.5	11.6	0.1	0.87
9/5/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	189104	187	75.9	76.9	78	76.1	77.8	1.9	2.5
9/5/2023	SRI LANKA TELECOM PLC	SLTL.N0000	147808	110	86.5	86.5	88.9	86	86	-0.5	-0.58
9/5/2023	STANDARD CAPITAL PLC	SING.N0000	255	8	47.6	48.7	49.9	47.3	47.9	0.3	0.63
9/5/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	108598	73	53.5	54	54	53	53.2	-0.3	-0.56
9/5/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	76662	49	16.5	16.8	17	16.6	16.7	0.2	1.21
9/5/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1809	15	23.9	23.9	23.9	22.5	22.9	-1	-4.18
9/5/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10509	35	116.25	118	121	116.25	119.75	3.5	3.01
9/5/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1003	5	61	62.7	64.5	61	62.7	1.7	2.79
9/5/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2222	7	46.1	47.7	48.2	46.7	48	1.9	4.12
9/5/2023	TEEJAY LANKA PLC	TJL.N0000	375299	176	35.1	35.4	36.5	34.9	35.5	0.4	1.14
9/5/2023	TESS AGRO PLC	TESS.N0000	75323	29	1.1	1.1	1.1	1	1	-0.1	-9.09
9/5/2023	TESS AGRO PLC	TESS.X0000	12741	5	0.9	0.8	0.9	0.8	0.9	0	0
9/5/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	8276	31	36.9	35.2	36.9	35	35	-1.9	-5.15
9/5/2023	THE AUTODROME PLC	AUTO.N0000	10	1	104.25	108	108	108	104.25	0	0
9/5/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	214092	72	32.8	33.2	33.2	31.7	32.1	-0.7	-2.13
9/5/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	3003	4	20	20	20.6	20	20.6	0.6	3
9/5/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	16968	19	10	10.2	10.2	9.2	9.8	-0.2	-2
9/5/2023	THE KINGSBURY PLC	SERV.N0000	558939	55	11.3	11.7	11.7	11.1	11.4	0.1	0.88
9/5/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	4799	13	102.25	100.25	104	100.25	103.5	1.25	1.22
9/5/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	12	6	1748	1678	1678	1677.25	1748	0	0
9/5/2023	THREE ACRE FARMS PLC	TAFL.N0000	17926	42	225.75	218.5	229	218.25	227.75	2	0.89
9/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	48989	70	52.73	58	58	56.2	56.8	4.07	7.72
9/5/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	127640	91	47.64	51.5	51.5	49.4	49.6	1.96	4.11
9/5/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	3399	16	51.1	48	48.5	47.5	47.9	-3.2	-6.26
9/5/2023	UB FINANCE COMPANY LIMITED	UBF.N0000	59998	17	1	1.1	1.1	1	1	0	0
9/5/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2064	20	84	84	84	81	82.6	-1.4	-1.67
9/5/2023	UNION ASSURANCE PLC	UAL.N0000	85657	52	39.5	40	40	39	39.9	0.4	1.01
9/5/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	283707	89	11.6	11.7	11.9	11.5	11.5	-0.1	-0.86
9/5/2023	UNITED MOTORS LANKA PLC	UML.N0000	1340	9	76.1	76.9	77	74	74	-2.1	-2.76
9/5/2023	VALLIBEL FINANCE PLC	VFIN.N0000	168049	83	38.2	38.5	40.4	38.1	38.6	0.4	1.05
9/5/2023	VALLIBEL ONE PLC	VONE.N0000	340184	210	44.9	44.7	46.5	44.7	46.3	1.4	3.12
9/5/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	14054	20	6.9	6.8	7	6.8	7	0.1	1.45
9/5/2023	VIDULLANKA PLC	VLL.X0000	240683	17	4.6	4.7	4.8	4.5	4.6	0	0
9/5/2023	VIDULLANKA PLC	VLL.N0000	5236	14	6.4	6.4	6.4	6.2	6.4	0	0
9/5/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	56079	17	3	3	3.1	3	3	0	0
9/5/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	118258	112	75.1	75.4	77.4	74.2	76.6	1.5	2
9/5/2023	WINDFORCE PLC	WIND.N0000	133831	47	18.7	18.9	19	18.7	18.8	0.1	0.53
9/5/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	322	6	151.75	153.25	153.25	151.75	152	0.25	0.16

admin

administrator

Leave a Reply Cancel reply

TOP