MARKET STATISTICS AS OF JUN 6, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
6/6/2023 | ABANS ELECTRICALS PLC | ABAN.N0000 | 100 | 1 | 137.5 | 136 | 136 | 136 | 136 | -1.5 | -1.09 |
6/6/2023 | ABANS FINANCE PLC | AFSL.N0000 | 2 | 1 | 21.2 | 22 | 22 | 22 | 21.2 | 0 | 0 |
6/6/2023 | ACCESS ENGINEERING PLC | AEL.N0000 | 197332 | 75 | 14.9 | 15 | 15.2 | 14.8 | 15 | 0.1 | 0.67 |
6/6/2023 | ACL CABLES PLC | ACL.N0000 | 20978 | 49 | 72 | 72.4 | 72.4 | 70.5 | 71.9 | -0.1 | -0.14 |
6/6/2023 | ACL PLASTICS PLC | APLA.N0000 | 146 | 10 | 359.75 | 364.75 | 365.75 | 360 | 360 | 0.25 | 0.07 |
6/6/2023 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 1000 | 3 | 6.2 | 5.9 | 5.9 | 5.9 | 5.9 | -0.3 | -4.84 |
6/6/2023 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 18525 | 30 | 29.4 | 29.9 | 29.9 | 28.8 | 29.1 | -0.3 | -1.02 |
6/6/2023 | AGSTAR PLC | AGST.N0000 | 250688 | 103 | 10.5 | 10.7 | 10.7 | 10.1 | 10.2 | -0.3 | -2.86 |
6/6/2023 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 46 | 6 | 57 | 57.9 | 57.9 | 56.1 | 57 | 0 | 0 |
6/6/2023 | AITKEN SPENCE PLC | SPEN.N0000 | 1230 | 17 | 121.75 | 121.75 | 121.75 | 117.25 | 119.25 | -2.5 | -2.05 |
6/6/2023 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 5643 | 33 | 60 | 59.3 | 63 | 59.2 | 59.9 | -0.1 | -0.17 |
6/6/2023 | ALUMEX PLC | ALUM.N0000 | 15580 | 22 | 8.6 | 8.5 | 8.5 | 8.1 | 8.4 | -0.2 | -2.33 |
6/6/2023 | AMANA BANK PLC | ABL.N0000 | 16271 | 13 | 2.4 | 2.3 | 2.4 | 2.3 | 2.4 | 0 | 0 |
6/6/2023 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 14 | 2 | 33.1 | 33.1 | 36 | 33.1 | 33.1 | 0 | 0 |
6/6/2023 | AMBEON CAPITAL PLC | TAP.N0000 | 24811 | 13 | 9.5 | 9.9 | 9.9 | 9.4 | 9.5 | 0 | 0 |
6/6/2023 | AMBEON HOLDINGS PLC | GREG.N0000 | 500 | 1 | 35.3 | 37.3 | 37.3 | 37.3 | 37.3 | 2 | 5.67 |
6/6/2023 | ASIA ASSET FINANCE PLC | AAF.N0000 | 40692 | 10 | 8.1 | 8.1 | 8.1 | 8 | 8 | -0.1 | -1.23 |
6/6/2023 | ASIA CAPITAL PLC | ACAP.N0000 | 7100 | 4 | 3.2 | 3.4 | 3.4 | 3.2 | 3.4 | 0.2 | 6.25 |
6/6/2023 | ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 192730 | 44 | 4.2 | 4.3 | 4.3 | 4.2 | 4.3 | 0.1 | 2.38 |
6/6/2023 | ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 1664 | 15 | 36.7 | 36.6 | 36.6 | 36 | 36 | -0.7 | -1.91 |
6/6/2023 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 20529 | 17 | 22.8 | 23 | 23.1 | 22.9 | 23 | 0.2 | 0.88 |
6/6/2023 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 101 | 3 | 11.8 | 12.2 | 12.2 | 12 | 12 | 0.2 | 1.69 |
6/6/2023 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 2560 | 5 | 7 | 7.1 | 7.1 | 7 | 7 | 0 | 0 |
6/6/2023 | B P P L HOLDINGS PLC | BPPL.N0000 | 436588 | 29 | 19.3 | 19.7 | 19.7 | 19 | 19 | -0.3 | -1.55 |
6/6/2023 | BAIRAHA FARMS PLC | BFL.N0000 | 5082 | 19 | 130 | 135.75 | 135.75 | 130 | 130 | 0 | 0 |
6/6/2023 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 202 | 4 | 66 | 67 | 67 | 62.1 | 66 | 0 | 0 |
6/6/2023 | BERUWALA RESORTS PLC | BERU.N0000 | 452 | 6 | 1.3 | 1.2 | 1.3 | 1.2 | 1.2 | -0.1 | -7.69 |
6/6/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 1043589 | 73 | 0.6 | 0.6 | 0.6 | 0.5 | 0.5 | -0.1 | -16.67 |
6/6/2023 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 221 | 3 | 0.3 | 0.3 | 0.4 | 0.3 | 0.4 | 0.1 | 33.33 |
6/6/2023 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 57521 | 151 | 50.8 | 51.5 | 57 | 51.5 | 55.9 | 5.1 | 10.04 |
6/6/2023 | BROWN & COMPANY PLC | BRWN.N0000 | 7589 | 43 | 99.4 | 102.75 | 102.75 | 98.7 | 99 | -0.4 | -0.4 |
6/6/2023 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 100 | 4 | 11.3 | 11.2 | 11.2 | 11.2 | 11.2 | -0.1 | -0.88 |
6/6/2023 | BROWNS INVESTMENTS PLC | BIL.N0000 | 2010454 | 249 | 5.3 | 5.3 | 5.4 | 5.2 | 5.2 | -0.1 | -1.89 |
6/6/2023 | BUKIT DARAH PLC | BUKI.N0000 | 30 | 1 | 376.5 | 380 | 380 | 380 | 376.5 | 0 | 0 |
6/6/2023 | C I C HOLDINGS PLC | CIC.N0000 | 305524 | 65 | 60.9 | 64 | 64 | 59.5 | 60 | -0.9 | -1.48 |
6/6/2023 | C I C HOLDINGS PLC | CIC.X0000 | 110980 | 54 | 45.5 | 45.8 | 45.8 | 44.8 | 45.1 | -0.4 | -0.88 |
6/6/2023 | C M HOLDINGS PLC | COLO.N0000 | 15000 | 2 | 65 | 64 | 64 | 64 | 64 | -1 | -1.54 |
6/6/2023 | C. W. MACKIE PLC | CWM.N0000 | 6645 | 23 | 93.8 | 95 | 95 | 93.5 | 93.7 | -0.1 | -0.11 |
6/6/2023 | CAPITAL ALLIANCE PLC | CALT.N0000 | 914133 | 290 | 32.2 | 32.4 | 32.7 | 32.3 | 32.5 | 0.3 | 0.93 |
6/6/2023 | CARGILLS (CEYLON) PLC | CARG.N0000 | 166 | 7 | 245 | 249.5 | 250 | 245 | 245.75 | 0.75 | 0.31 |
6/6/2023 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 616 | 27 | 48.9 | 46.1 | 46.1 | 46.1 | 46.1 | -2.8 | -5.73 |
6/6/2023 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1620 | 7 | 63.2 | 63.2 | 64 | 63.2 | 64 | 0.8 | 1.27 |
6/6/2023 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 14686 | 24 | 83 | 83.5 | 83.9 | 82 | 82.2 | -0.8 | -0.96 |
6/6/2023 | CEYLINCO INSURANCE PLC | CINS.X0000 | 1179 | 16 | 950.25 | 953 | 1042 | 950 | 960 | 9.75 | 1.03 |
6/6/2023 | CEYLINCO INSURANCE PLC | CINS.N0000 | 2 | 2 | 2146 | 2249 | 2249 | 2100 | 2146 | 0 | 0 |
6/6/2023 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 4 | 4 | 1150 | 1299 | 1299 | 1250 | 1150 | 0 | 0 |
6/6/2023 | CEYLON COLD STORES PLC | CCS.N0000 | 56852 | 42 | 40 | 40.4 | 41.1 | 40 | 41.1 | 1.1 | 2.75 |
6/6/2023 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1883 | 6 | 87 | 88 | 88.9 | 87.2 | 88 | 1 | 1.15 |
6/6/2023 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1 | 1 | 62.1 | 63 | 63 | 63 | 62.1 | 0 | 0 |
6/6/2023 | CEYLON HOSPITALS PLC | CHL.X0000 | 101 | 2 | 97.7 | 105 | 105 | 100 | 104 | 6.3 | 6.45 |
6/6/2023 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 16810 | 24 | 19.1 | 19.4 | 19.4 | 18.3 | 18.3 | -0.8 | -4.19 |
6/6/2023 | CEYLON INVESTMENT PLC | CINV.N0000 | 1239 | 7 | 32 | 32.5 | 32.5 | 32 | 32.1 | 0.1 | 0.31 |
6/6/2023 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 19403 | 16 | 4.4 | 4.4 | 4.4 | 4.3 | 4.4 | 0 | 0 |
6/6/2023 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 560 | 34 | 800 | 808 | 808 | 800 | 800.25 | 0.25 | 0.03 |
6/6/2023 | CHEMANEX PLC | CHMX.N0000 | 416 | 3 | 67.9 | 66.1 | 66.1 | 66 | 66 | -1.9 | -2.8 |
6/6/2023 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 308974 | 68 | 85.5 | 86 | 87 | 86 | 87 | 1.5 | 1.75 |
6/6/2023 | CHRISSWORLD PLC | CWL.N0000 | 21679 | 37 | 9.5 | 8.5 | 10.4 | 8.5 | 9 | -0.5 | -5.26 |
6/6/2023 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 700 | 3 | 63.7 | 63.6 | 63.6 | 63.5 | 63.5 | -0.2 | -0.31 |
6/6/2023 | CITRUS LEISURE PLC | REEF.N0000 | 19110 | 18 | 6 | 5.7 | 5.9 | 5.5 | 5.8 | -0.2 | -3.33 |
6/6/2023 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1931 | 19 | 43.1 | 43 | 43.1 | 42 | 43 | -0.1 | -0.23 |
6/6/2023 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 36 | 3 | 105 | 100 | 100 | 100 | 105 | 0 | 0 |
6/6/2023 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 38000 | 9 | 16 | 16.8 | 17 | 16.8 | 17 | 1 | 6.25 |
6/6/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 219525 | 29 | 58.1 | 58 | 58.1 | 57.3 | 58 | -0.1 | -0.17 |
6/6/2023 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 1727 | 13 | 49.5 | 49.1 | 49.2 | 48 | 49 | -0.5 | -1.01 |
6/6/2023 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 3995 | 15 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0 | 0 |
6/6/2023 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 685 | 10 | 98 | 97.9 | 101.5 | 97.9 | 100 | 2 | 2.04 |
6/6/2023 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 44469 | 56 | 24.1 | 24.6 | 25.3 | 24.6 | 25 | 0.9 | 3.73 |
6/6/2023 | DFCC BANK PLC | DFCC.N0000 | 2909 | 3 | 40.8 | 40 | 40 | 39.3 | 40 | -0.8 | -1.96 |
6/6/2023 | DIALOG AXIATA PLC | DIAL.N0000 | 31130 | 31 | 10.2 | 10.3 | 10.3 | 10.1 | 10.2 | 0 | 0 |
6/6/2023 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 1011 | 27 | 455 | 455.25 | 470 | 446 | 455.5 | 0.5 | 0.11 |
6/6/2023 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 2 | 1 | 1012 | 1011 | 1011 | 1011 | 1012 | 0 | 0 |
6/6/2023 | DIPPED PRODUCTS PLC | DIPD.N0000 | 266783 | 119 | 25.9 | 26.1 | 26.2 | 25.7 | 26 | 0.1 | 0.39 |
6/6/2023 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 32926 | 27 | 18.5 | 18.8 | 18.8 | 18.2 | 18.5 | 0 | 0 |
6/6/2023 | DOLPHIN HOTELS PLC | STAF.N0000 | 1 | 1 | 30 | 29.9 | 29.9 | 29.9 | 30 | 0 | 0 |
6/6/2023 | E - CHANNELLING PLC | ECL.N0000 | 4282 | 15 | 15.8 | 15.7 | 15.9 | 15.3 | 15.4 | -0.4 | -2.53 |
6/6/2023 | E B CREASY & COMPANY PLC | EBCR.N0000 | 350 | 2 | 18.1 | 17.8 | 17.8 | 17.8 | 17.8 | -0.3 | -1.66 |
6/6/2023 | E M L CONSULTANTS PLC | EML.N0000 | 40847 | 28 | 3.6 | 3.7 | 3.8 | 3.7 | 3.7 | 0.1 | 2.78 |
6/6/2023 | EAST WEST PROPERTIES PLC | EAST.N0000 | 8090 | 13 | 8.3 | 8.4 | 8.4 | 7.9 | 8.3 | 0 | 0 |
6/6/2023 | EASTERN MERCHANTS PLC | EMER.N0000 | 19118 | 13 | 8.3 | 8.4 | 8.7 | 8.3 | 8.5 | 0.2 | 2.41 |
6/6/2023 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 9047 | 25 | 14.6 | 14.6 | 14.8 | 14.2 | 14.3 | -0.3 | -2.05 |
6/6/2023 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 3189 | 58 | 71 | 71 | 72.7 | 70.1 | 70.7 | -0.3 | -0.42 |
6/6/2023 | EQUITY TWO PLC | ETWO.N0000 | 1 | 1 | 40 | 41.9 | 41.9 | 41.9 | 40 | 0 | 0 |
6/6/2023 | Ex-pack Corrugated Cartons PLC | PACK.N0000 | 95256 | 88 | 12.9 | 13.1 | 13.1 | 12.8 | 12.8 | -0.1 | -0.78 |
6/6/2023 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 238476 | 461 | 134.5 | 134.5 | 135 | 131.25 | 131.75 | -2.75 | -2.04 |
6/6/2023 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 328941 | 231 | 33.6 | 33 | 34.5 | 33 | 34.2 | 0.6 | 1.79 |
6/6/2023 | First Capital Treasuries PLC | FCT.N0000 | 321246 | 189 | 23.6 | 23.9 | 24.7 | 23.6 | 24.5 | 0.9 | 3.81 |
6/6/2023 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 2168 | 7 | 12.5 | 12.6 | 12.6 | 12.3 | 12.4 | -0.1 | -0.8 |
6/6/2023 | GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 2003 | 13 | 17.7 | 17.4 | 17.4 | 16.2 | 16.3 | -1.4 | -7.91 |
6/6/2023 | GESTETNER OF CEYLON PLC | GEST.N0000 | 18 | 4 | 65.2 | 70 | 70 | 69.5 | 65.2 | 0 | 0 |
6/6/2023 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 4392 | 29 | 38.5 | 41 | 41 | 37 | 37.1 | -1.4 | -3.64 |
6/6/2023 | HATTON NATIONAL BANK PLC | HNB.N0000 | 23420 | 17 | 120 | 121 | 121 | 120 | 120 | 0 | 0 |
6/6/2023 | HATTON NATIONAL BANK PLC | HNB.X0000 | 33257 | 22 | 87 | 87 | 88.5 | 86.6 | 88 | 1 | 1.15 |
6/6/2023 | HATTON PLANTATIONS PLC | HPL.N0000 | 7225 | 9 | 20.5 | 21 | 21 | 19.7 | 19.8 | -0.7 | -3.41 |
6/6/2023 | HAYCARB PLC | HAYC.N0000 | 5830 | 26 | 55 | 55 | 55.4 | 54.4 | 55 | 0 | 0 |
6/6/2023 | HAYLEYS FABRIC PLC | MGT.N0000 | 5920 | 9 | 22.9 | 23 | 23 | 22.9 | 22.9 | 0 | 0 |
6/6/2023 | HAYLEYS FIBRE PLC | HEXP.N0000 | 627 | 17 | 56.9 | 56.1 | 56.4 | 53.5 | 54.4 | -2.5 | -4.39 |
6/6/2023 | HAYLEYS LEISURE PLC | CONN.N0000 | 1090 | 2 | 21 | 21 | 21 | 21 | 21 | 0 | 0 |
6/6/2023 | HAYLEYS PLC | HAYL.N0000 | 44877 | 60 | 69.2 | 69 | 69.7 | 68.5 | 69.2 | 0 | 0 |
6/6/2023 | HELA APPAREL HOLDINGS PLC | HELA.N0000 | 3234792 | 82 | 6 | 6 | 6.4 | 6 | 6.2 | 0.2 | 3.33 |
6/6/2023 | HEMAS HOLDINGS PLC | HHL.N0000 | 2150 | 12 | 65.5 | 65.5 | 65.5 | 65 | 65.1 | -0.4 | -0.61 |
6/6/2023 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 35352 | 53 | 5 | 4.9 | 5.2 | 4.7 | 4.7 | -0.3 | -6 |
6/6/2023 | HNB ASSURANCE PLC | HASU.N0000 | 18 | 6 | 45 | 45 | 45 | 44.5 | 45 | 0 | 0 |
6/6/2023 | HNB FINANCE PLC | HNBF.X0000 | 2970 | 3 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 |
6/6/2023 | HNB FINANCE PLC | HNBF.N0000 | 8707 | 10 | 4.5 | 4.6 | 4.7 | 4.5 | 4.6 | 0.1 | 2.22 |
6/6/2023 | HORANA PLANTATIONS PLC | HOPL.N0000 | 601 | 3 | 45 | 43.1 | 45 | 43.1 | 45 | 0 | 0 |
6/6/2023 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 2000 | 1 | 28.7 | 25.4 | 25.4 | 25.4 | 25.4 | -3.3 | -11.5 |
6/6/2023 | hSenid Business Solutions PLC | HBS.N0000 | 148657 | 57 | 12.5 | 13 | 13 | 12.4 | 12.5 | 0 | 0 |
6/6/2023 | HUNAS HOLDINGS PLC | HUNA.N0000 | 33 | 4 | 30.1 | 28.6 | 30 | 28.5 | 30.1 | 0 | 0 |
6/6/2023 | HUNTER & COMPANY PLC | HUNT.N0000 | 1 | 1 | 712 | 724 | 724 | 724 | 712 | 0 | 0 |
6/6/2023 | HVA FOODS PLC | HVA.N0000 | 137 | 4 | 3.5 | 3.5 | 3.6 | 3.5 | 3.5 | 0 | 0 |
6/6/2023 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 2999746 | 58 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
6/6/2023 | JANASHAKTHI INSURANCE PLC | JINS.N0000 | 143515 | 28 | 24 | 24 | 24.6 | 24 | 24.4 | 0.4 | 1.67 |
6/6/2023 | JAT HOLDINGS PLC | JAT.N0000 | 18271 | 8 | 15.2 | 15.2 | 15.3 | 15.2 | 15.2 | 0 | 0 |
6/6/2023 | JETWING SYMPHONY PLC | JETS.N0000 | 22665 | 19 | 6.7 | 6.7 | 6.7 | 6.4 | 6.4 | -0.3 | -4.48 |
6/6/2023 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 686577 | 70 | 140 | 140 | 140 | 139.5 | 139.75 | -0.25 | -0.18 |
6/6/2023 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 96578 | 29 | 16.7 | 16.5 | 16.5 | 16.3 | 16.5 | -0.2 | -1.2 |
6/6/2023 | JOHN KEELLS PLC | JKL.N0000 | 200 | 1 | 63.5 | 64 | 64 | 64 | 64 | 0.5 | 0.79 |
6/6/2023 | KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 23537 | 25 | 15.8 | 15.8 | 15.8 | 15.4 | 15.5 | -0.3 | -1.9 |
6/6/2023 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 1044 | 12 | 114 | 113.25 | 116.75 | 112.25 | 115.25 | 1.25 | 1.1 |
6/6/2023 | KELANI CABLES PLC | KCAB.N0000 | 212 | 15 | 262 | 275 | 275 | 263.25 | 264 | 2 | 0.76 |
6/6/2023 | KELANI TYRES PLC | TYRE.N0000 | 110 | 4 | 57 | 58 | 58 | 58 | 58 | 1 | 1.75 |
6/6/2023 | KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 1512 | 11 | 69.6 | 72 | 72 | 69.8 | 71.5 | 1.9 | 2.73 |
6/6/2023 | KELSEY DEVELOPMENTS PLC | KDL.N0000 | 15 | 1 | 21.5 | 21.6 | 21.6 | 21.6 | 21.5 | 0 | 0 |
6/6/2023 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 23398 | 14 | 5.8 | 5.8 | 6 | 5.8 | 5.9 | 0.1 | 1.72 |
6/6/2023 | L O L C HOLDINGS PLC | LOLC.N0000 | 17265 | 81 | 320.75 | 322 | 323.25 | 320 | 320 | -0.75 | -0.23 |
6/6/2023 | LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 21019 | 23 | 14.8 | 14.5 | 14.9 | 14.4 | 14.5 | -0.3 | -2.03 |
6/6/2023 | LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 61 | 4 | 656 | 700 | 700 | 670 | 656 | 0 | 0 |
6/6/2023 | LANKA CERAMIC PLC | CERA.N0000 | 135 | 8 | 91.4 | 90 | 90.1 | 90 | 90 | -1.4 | -1.53 |
6/6/2023 | LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 6059 | 6 | 2 | 2.1 | 2.1 | 2 | 2 | 0 | 0 |
6/6/2023 | LANKA IOC PLC | LIOC.N0000 | 100362 | 171 | 129.75 | 130 | 133.5 | 129 | 130.25 | 0.5 | 0.39 |
6/6/2023 | LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 593 | 6 | 136 | 140 | 140 | 139 | 139 | 3 | 2.21 |
6/6/2023 | LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 6721 | 12 | 10.9 | 10.4 | 11.2 | 10.4 | 10.8 | -0.1 | -0.92 |
6/6/2023 | LANKA TILES PLC | TILE.N0000 | 12472 | 60 | 41.9 | 41.9 | 42 | 41.4 | 41.5 | -0.4 | -0.95 |
6/6/2023 | LANKA WALLTILE PLC | LWL.N0000 | 5093 | 38 | 44.9 | 44.9 | 45.6 | 44 | 44.9 | 0 | 0 |
6/6/2023 | LANKEM CEYLON PLC | LCEY.N0000 | 3 | 2 | 66.8 | 69 | 69 | 69 | 66.8 | 0 | 0 |
6/6/2023 | LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 69583 | 54 | 23.5 | 23.6 | 25.7 | 23.6 | 24 | 0.5 | 2.13 |
6/6/2023 | LAUGFS GAS PLC | LGL.N0000 | 7801 | 5 | 23.5 | 23.8 | 23.8 | 23.5 | 23.5 | 0 | 0 |
6/6/2023 | LAUGFS GAS PLC | LGL.X0000 | 17748 | 22 | 16.9 | 17.4 | 17.5 | 16.6 | 17.2 | 0.3 | 1.78 |
6/6/2023 | LAUGFS POWER PLC | LPL.X0000 | 900 | 3 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0 | 0 |
6/6/2023 | LAUGFS POWER PLC | LPL.N0000 | 800 | 6 | 8.4 | 8.1 | 8.1 | 8.1 | 8.1 | -0.3 | -3.57 |
6/6/2023 | LAXAPANA BATTERIES PLC | LITE.N0000 | 3404 | 11 | 13.5 | 13.4 | 13.4 | 13 | 13.3 | -0.2 | -1.48 |
6/6/2023 | LB FINANCE PLC | LFIN.N0000 | 43574 | 49 | 53.4 | 54.8 | 55 | 54 | 55 | 1.6 | 3 |
6/6/2023 | LEE HEDGES PLC | SHAW.N0000 | 11 | 1 | 75 | 80 | 80 | 80 | 75 | 0 | 0 |
6/6/2023 | LION BREWERY (CEYLON) PLC | LION.N0000 | 18 | 3 | 704.75 | 714 | 714 | 700 | 704.75 | 0 | 0 |
6/6/2023 | LOLC FINANCE PLC | LOFC.N0000 | 3054734 | 301 | 5 | 5.2 | 5.2 | 4.9 | 5 | 0 | 0 |
6/6/2023 | LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 336202 | 97 | 6.3 | 6.2 | 6.3 | 5.9 | 6 | -0.3 | -4.76 |
6/6/2023 | LOTUS HYDRO POWER PLC | HPFL.N0000 | 7 | 1 | 7.1 | 7.2 | 7.2 | 7.2 | 7.1 | 0 | 0 |
6/6/2023 | LUMINEX PLC | LUMX.N0000 | 1072 | 8 | 7 | 7.3 | 7.3 | 6.8 | 6.8 | -0.2 | -2.86 |
6/6/2023 | MACKWOODS ENERGY PLC | MEL.N0000 | 20900 | 5 | 1.9 | 1.8 | 1.9 | 1.8 | 1.9 | 0 | 0 |
6/6/2023 | MADULSIMA PLANTATIONS PLC | MADU.N0000 | 807 | 4 | 10.4 | 10.3 | 10.3 | 10.3 | 10.3 | -0.1 | -0.96 |
6/6/2023 | MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 3648 | 7 | 32.1 | 37 | 37 | 35 | 35 | 2.9 | 9.03 |
6/6/2023 | MAHAWELI REACH HOTELS PLC | MRH.N0000 | 305 | 4 | 13 | 13.8 | 13.8 | 13 | 13 | 0 | 0 |
6/6/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10 | 1 | 45.8 | 44.8 | 44.8 | 44.8 | 45.8 | 0 | 0 |
6/6/2023 | MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 228 | 23 | 70 | 66.1 | 70 | 66.1 | 68 | -2 | -2.86 |
6/6/2023 | MARAWILA RESORTS PLC | MARA.N0000 | 28603 | 7 | 2 | 2 | 2 | 1.9 | 1.9 | -0.1 | -5 |
6/6/2023 | MASKELIYA PLANTATIONS PLC | MASK.N0000 | 875 | 1 | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0 | 0 |
6/6/2023 | MELSTACORP PLC | MELS.N0000 | 239128 | 94 | 54.6 | 54.3 | 55 | 54 | 55 | 0.4 | 0.73 |
6/6/2023 | MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 29 | 5 | 134 | 163 | 164.75 | 157.5 | 134 | 0 | 0 |
6/6/2023 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 17160 | 5 | 3.2 | 3.2 | 3.3 | 3.2 | 3.2 | 0 | 0 |
6/6/2023 | MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 48311 | 25 | 2.8 | 2.8 | 2.9 | 2.7 | 2.9 | 0.1 | 3.57 |
6/6/2023 | MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 12000 | 3 | 1 | 1 | 1 | 1 | 1 | 0 | 0 |
6/6/2023 | MYLAND DEVELOPMENTS PLC | MDL.N0000 | 792 | 8 | 8.5 | 8.6 | 8.6 | 8.4 | 8.6 | 0.1 | 1.18 |
6/6/2023 | NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 1070 | 16 | 357.75 | 361.25 | 370 | 357.5 | 357.5 | -0.25 | -0.07 |
6/6/2023 | NATION LANKA FINANCE PLC | CSF.N0000 | 69348 | 6 | 0.5 | 0.5 | 0.5 | 0.4 | 0.5 | 0 | 0 |
6/6/2023 | NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 26468 | 19 | 42.9 | 43.1 | 43.9 | 42.5 | 42.6 | -0.3 | -0.7 |
6/6/2023 | NATIONS TRUST BANK PLC | NTB.N0000 | 1069 | 15 | 65 | 65.1 | 65.2 | 65 | 65.1 | 0.1 | 0.15 |
6/6/2023 | NAWALOKA HOSPITALS PLC | NHL.N0000 | 1841 | 10 | 5 | 5 | 5 | 4.9 | 5 | 0 | 0 |
6/6/2023 | ODEL PLC | ODEL.N0000 | 150 | 3 | 16.4 | 16 | 16 | 16 | 16 | -0.4 | -2.44 |
6/6/2023 | ON'ALLY HOLDINGS PLC | ONAL.N0000 | 55 | 2 | 24.9 | 24.9 | 24.9 | 24.7 | 24.9 | 0 | 0 |
6/6/2023 | ORIENT FINANCE PLC | BFN.N0000 | 31956 | 33 | 6.8 | 6.5 | 7.5 | 6.5 | 6.8 | 0 | 0 |
6/6/2023 | OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 4100 | 9 | 14.5 | 14.1 | 14.1 | 14.1 | 14.1 | -0.4 | -2.76 |
6/6/2023 | PALM GARDEN HOTELS PLC | PALM.N0000 | 1306 | 11 | 50 | 48.2 | 50 | 42.1 | 45.6 | -4.4 | -8.8 |
6/6/2023 | PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 19410 | 20 | 10.9 | 11 | 11 | 10.9 | 11 | 0.1 | 0.92 |
6/6/2023 | PANASIAN POWER PLC | PAP.N0000 | 25100 | 7 | 3 | 3 | 3 | 3 | 3 | 0 | 0 |
6/6/2023 | PEOPLE'S INSURANCE PLC | PINS.N0000 | 871 | 7 | 19.3 | 19.5 | 19.5 | 19.4 | 19.4 | 0.1 | 0.52 |
6/6/2023 | PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 52284 | 16 | 7.4 | 7.5 | 7.5 | 7.3 | 7.4 | 0 | 0 |
6/6/2023 | PGP GLASS CEYLON PLC | GLAS.N0000 | 20059 | 15 | 20.3 | 20.3 | 20.3 | 20 | 20 | -0.3 | -1.48 |
6/6/2023 | PMF FINANCE PLC | PMB.N0000 | 2332 | 8 | 4.3 | 4.2 | 4.2 | 4.1 | 4.2 | -0.1 | -2.33 |
6/6/2023 | PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 1420488 | 359 | 8.1 | 7.5 | 7.5 | 7.2 | 7.3 | -0.8 | -9.88 |
6/6/2023 | PRINTCARE PLC | CARE.N0000 | 1215 | 19 | 48.9 | 49 | 49 | 48.5 | 48.9 | 0 | 0 |
6/6/2023 | R I L PROPERTY PLC | RIL.N0000 | 34147 | 18 | 4.9 | 4.9 | 4.9 | 4.8 | 4.9 | 0 | 0 |
6/6/2023 | RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 1913 | 40 | 55 | 43.1 | 55 | 43.1 | 49.5 | -5.5 | -10 |
6/6/2023 | RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 57301 | 36 | 7.2 | 7.1 | 7.5 | 7.1 | 7.3 | 0.1 | 1.39 |
6/6/2023 | RAMBODA FALLS PLC | RFL.N0000 | 1 | 1 | 25 | 24.5 | 24.5 | 24.5 | 25 | 0 | 0 |
6/6/2023 | REGNIS (LANKA) PLC | REG.N0000 | 98 | 3 | 37.4 | 38 | 39.5 | 38 | 37.4 | 0 | 0 |
6/6/2023 | RENUKA AGRI FOODS PLC | RAL.N0000 | 50249 | 28 | 4.9 | 4.9 | 4.9 | 4.7 | 4.7 | -0.2 | -4.08 |
6/6/2023 | RENUKA CITY HOTELS PLC. | RENU.N0000 | 5 | 1 | 337.25 | 349.75 | 349.75 | 349.75 | 337.25 | 0 | 0 |
6/6/2023 | RENUKA FOODS PLC | COCO.N0000 | 713 | 5 | 20.2 | 20.5 | 21.8 | 20.5 | 20.9 | 0.7 | 3.47 |
6/6/2023 | RENUKA HOLDINGS PLC | RHL.N0000 | 317 | 1 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 |
6/6/2023 | RENUKA HOTELS PLC | RCH.N0000 | 10400 | 2 | 70 | 70 | 70 | 70 | 70 | 0 | 0 |
6/6/2023 | RESUS ENERGY PLC | HPWR.N0000 | 7700 | 4 | 12.4 | 12.2 | 12.4 | 12.2 | 12.4 | 0 | 0 |
6/6/2023 | RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 243644 | 35 | 18.2 | 18.3 | 18.4 | 18 | 18.1 | -0.1 | -0.55 |
6/6/2023 | RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 2810 | 56 | 525 | 525 | 525.25 | 520 | 524.25 | -0.75 | -0.14 |
6/6/2023 | ROYAL CERAMICS LANKA PLC | RCL.N0000 | 708816 | 181 | 26.4 | 26.2 | 26.5 | 26 | 26.1 | -0.3 | -1.14 |
6/6/2023 | ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 73 | 2 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 | 0 |
6/6/2023 | SAMPATH BANK PLC | SAMP.N0000 | 37382 | 75 | 50 | 50 | 50.1 | 49.1 | 49.8 | -0.2 | -0.4 |
6/6/2023 | SAMSON INTERNATIONAL PLC | SIL.N0000 | 6 | 2 | 210 | 220 | 220 | 220 | 210 | 0 | 0 |
6/6/2023 | SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 11020 | 13 | 22.7 | 23.2 | 23.2 | 22.5 | 22.5 | -0.2 | -0.88 |
6/6/2023 | SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 840 | 7 | 9.8 | 10.2 | 10.3 | 10.1 | 10.2 | 0.4 | 4.08 |
6/6/2023 | SATHOSA MOTORS PLC | SMOT.N0000 | 51 | 3 | 159.5 | 158.5 | 158.5 | 158.25 | 159.5 | 0 | 0 |
6/6/2023 | SERENDIB HOTELS PLC | SHOT.X0000 | 1051 | 3 | 6.9 | 7.1 | 7.1 | 6.8 | 6.9 | 0 | 0 |
6/6/2023 | SERENDIB HOTELS PLC | SHOT.N0000 | 27 | 4 | 9 | 8.8 | 9.4 | 8.8 | 9 | 0 | 0 |
6/6/2023 | SERENDIB LAND PLC | SLND.N0000 | 1 | 1 | 1380 | 1379.5 | 1379.5 | 1379.5 | 1380 | 0 | 0 |
6/6/2023 | SEYLAN BANK PLC | SEYB.N0000 | 1000310 | 8 | 28 | 28 | 28.7 | 28 | 28.2 | 0.2 | 0.71 |
6/6/2023 | SEYLAN BANK PLC | SEYB.X0000 | 72249 | 17 | 20.5 | 20.5 | 20.7 | 20.5 | 20.7 | 0.2 | 0.98 |
6/6/2023 | SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 17000 | 3 | 11.8 | 12 | 12 | 11.9 | 12 | 0.2 | 1.69 |
6/6/2023 | SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 1752 | 11 | 5.9 | 6 | 6 | 5.7 | 5.8 | -0.1 | -1.69 |
6/6/2023 | SIERRA CABLES PLC | SIRA.N0000 | 144566 | 58 | 10.1 | 10.1 | 10.2 | 9.8 | 9.8 | -0.3 | -2.97 |
6/6/2023 | SINGER (SRI LANKA) PLC | SINS.N0000 | 101 | 2 | 13.2 | 13.5 | 13.5 | 13.5 | 13.5 | 0.3 | 2.27 |
6/6/2023 | SINGER FINANCE LANKA PLC | SFIN.N0000 | 40 | 2 | 11.2 | 11.5 | 11.5 | 11.2 | 11.2 | 0 | 0 |
6/6/2023 | SINGHE HOSPITALS PLC | SINH.N0000 | 268988 | 10 | 2.5 | 2.6 | 2.6 | 2.3 | 2.4 | -0.1 | -4 |
6/6/2023 | SMB FINANCE PLC | SEMB.N0000 | 260203 | 33 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
6/6/2023 | SMB FINANCE PLC | SEMB.X0000 | 85 | 12 | 0.2 | 0.2 | 0.3 | 0.2 | 0.2 | 0 | 0 |
6/6/2023 | SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 310278 | 70 | 8 | 8 | 8.1 | 7.9 | 7.9 | -0.1 | -1.25 |
6/6/2023 | SOFTLOGIC FINANCE PLC | CRL.N0000 | 4183 | 7 | 7.1 | 7.5 | 7.5 | 7 | 7 | -0.1 | -1.41 |
6/6/2023 | SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 30887 | 105 | 68.5 | 70 | 70 | 67.1 | 67.2 | -1.3 | -1.9 |
6/6/2023 | SRI LANKA TELECOM PLC | SLTL.N0000 | 22288 | 88 | 94.6 | 93 | 95 | 92.2 | 92.6 | -2 | -2.11 |
6/6/2023 | STANDARD CAPITAL PLC | SING.N0000 | 78 | 6 | 42.6 | 38.3 | 38.3 | 38 | 42.6 | 0 | 0 |
6/6/2023 | SUNSHINE HOLDINGS PLC | SUN.N0000 | 118276 | 31 | 41.5 | 42.3 | 42.3 | 41.5 | 41.9 | 0.4 | 0.96 |
6/6/2023 | SWISSTEK (CEYLON) PLC | PARQ.N0000 | 8952 | 12 | 13.8 | 14 | 14 | 13.6 | 13.6 | -0.2 | -1.45 |
6/6/2023 | TAL LANKA HOTELS PLC | TAJ.N0000 | 10 | 1 | 15.2 | 15.9 | 15.9 | 15.9 | 15.2 | 0 | 0 |
6/6/2023 | TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 2270 | 37 | 92.1 | 94 | 94 | 91 | 91 | -1.1 | -1.19 |
6/6/2023 | TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 574 | 13 | 39.1 | 38.5 | 38.5 | 38.1 | 38.2 | -0.9 | -2.3 |
6/6/2023 | TEEJAY LANKA PLC | TJL.N0000 | 8833 | 21 | 30.1 | 30.1 | 30.1 | 29.7 | 29.8 | -0.3 | -1 |
6/6/2023 | TESS AGRO PLC | TESS.N0000 | 4002 | 4 | 1 | 0.9 | 1 | 0.9 | 0.9 | -0.1 | -10 |
6/6/2023 | THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 159 | 2 | 25 | 27.5 | 27.5 | 27 | 27.5 | 2.5 | 10 |
6/6/2023 | THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 25639 | 24 | 25.1 | 25.3 | 25.4 | 24.6 | 24.7 | -0.4 | -1.59 |
6/6/2023 | THE FORTRESS RESORTS PLC | RHTL.N0000 | 4012 | 11 | 20.5 | 20.4 | 20.5 | 20 | 20.1 | -0.4 | -1.95 |
6/6/2023 | THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 5500 | 10 | 7.2 | 6.9 | 7.2 | 6.7 | 7.2 | 0 | 0 |
6/6/2023 | THE KINGSBURY PLC | SERV.N0000 | 5051 | 7 | 9.1 | 9.1 | 9.1 | 8.5 | 8.6 | -0.5 | -5.49 |
6/6/2023 | THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 6335 | 14 | 109.5 | 109 | 109 | 106.5 | 109 | -0.5 | -0.46 |
6/6/2023 | THREE ACRE FARMS PLC | TAFL.N0000 | 552 | 7 | 139.25 | 139.75 | 139.75 | 135 | 137.75 | -1.5 | -1.08 |
6/6/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 2683 | 11 | 40 | 40 | 40.2 | 39.9 | 40 | 0 | 0 |
6/6/2023 | TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 15532 | 13 | 43.4 | 44 | 44 | 43.1 | 43.1 | -0.3 | -0.69 |
6/6/2023 | UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 657 | 6 | 64.9 | 66 | 66 | 63.5 | 65.5 | 0.6 | 0.92 |
6/6/2023 | UNION ASSURANCE PLC | UAL.N0000 | 1550 | 15 | 31.4 | 30 | 30.9 | 29.3 | 29.6 | -1.8 | -5.73 |
6/6/2023 | UNION BANK OF COLOMBO PLC | UBC.N0000 | 102190 | 53 | 8.3 | 8 | 9.1 | 8 | 9 | 0.7 | 8.43 |
6/6/2023 | UNITED MOTORS LANKA PLC | UML.N0000 | 3769 | 17 | 51.2 | 51.3 | 53.2 | 51.2 | 53.2 | 2 | 3.91 |
6/6/2023 | VALLIBEL FINANCE PLC | VFIN.N0000 | 34654 | 38 | 31 | 30.5 | 31.5 | 30.5 | 31.3 | 0.3 | 0.97 |
6/6/2023 | VALLIBEL ONE PLC | VONE.N0000 | 52952 | 80 | 33.9 | 34 | 34.7 | 33 | 33.6 | -0.3 | -0.88 |
6/6/2023 | VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 6517 | 17 | 6.4 | 6.5 | 6.5 | 6.4 | 6.5 | 0.1 | 1.56 |
6/6/2023 | VIDULLANKA PLC | VLL.X0000 | 1794 | 5 | 4.4 | 4.3 | 4.3 | 4.3 | 4.3 | -0.1 | -2.27 |
6/6/2023 | VIDULLANKA PLC | VLL.N0000 | 39305 | 14 | 5.7 | 5.7 | 5.7 | 5.5 | 5.5 | -0.2 | -3.51 |
6/6/2023 | WASKADUWA BEACH RESORT PLC | CITW.N0000 | 39560 | 13 | 2.6 | 2.5 | 2.6 | 2.5 | 2.6 | 0 | 0 |
6/6/2023 | WATAWALA PLANTATIONS PLC | WATA.N0000 | 4681 | 46 | 68.9 | 70 | 70 | 68.2 | 70 | 1.1 | 1.6 |
6/6/2023 | WINDFORCE PLC | WIND.N0000 | 76844 | 24 | 16.7 | 16.7 | 16.8 | 16.6 | 16.8 | 0.1 | 0.6 |