Colombo stock exchange daily share trading statistics Summary-6th of November 2023

November 6, 2023
by admin
CSE Daily Share Trading Summary, Uncategorized

MARKET STATISTICS AS OF NOV 6, 2023, 2:48:00 PM

ï»¿Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
11/6/2023	ABANS ELECTRICALS PLC	ABAN.N0000	256	11	146.5	158	172	153	153	6.5	4.44
11/6/2023	ABANS FINANCE PLC	AFSL.N0000	1954	9	26.3	22	22.5	20	22.5	-3.8	-14.45
11/6/2023	ACCESS ENGINEERING PLC	AEL.N0000	55403	42	18	18	18	17.5	17.8	-0.2	-1.11
11/6/2023	ACL CABLES PLC	ACL.N0000	16502	39	70.9	72	72	70.7	71	0.1	0.14
11/6/2023	ACL PLASTICS PLC	APLA.N0000	300	10	361.75	362	362.25	362	362.25	0.5	0.14
11/6/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	266	3	6.1	6	6.1	5.8	6.1	0	0
11/6/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	1037	8	29.7	28.8	30.5	28.8	29.5	-0.2	-0.67
11/6/2023	Agarapatana Plantations PLC	AGPL.N0000	46931	21	8.2	8.1	8.4	8.1	8.3	0.1	1.22
11/6/2023	AGSTAR PLC	AGST.N0000	109839	33	9	8.9	9.3	8.9	9	0	0
11/6/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	55521	32	67.9	75	75	67	68.4	0.5	0.74
11/6/2023	AITKEN SPENCE PLC	SPEN.N0000	666	15	126	126	126	125	125	-1	-0.79
11/6/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4044	22	80	80.8	81	80	80	0	0
11/6/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	22	3	36.2	36.1	36.1	36.1	36.1	-0.1	-0.28
11/6/2023	ALUMEX PLC	ALUM.N0000	1152	12	9	9.3	9.3	9	9.1	0.1	1.11
11/6/2023	AMANA BANK PLC	ABL.N0000	29889	13	2.3	2.2	2.3	2.2	2.2	-0.1	-4.35
11/6/2023	AMBEON CAPITAL PLC	TAP.N0000	126894	36	7.8	7.9	8	7.5	7.8	0	0
11/6/2023	AMBEON HOLDINGS PLC	GREG.N0000	1280	6	35.7	36.2	36.2	35.9	36	0.3	0.84
11/6/2023	ARPICO INSURANCE PLC	AINS.N0000	2	1	23	23	23	23	23	0	0
11/6/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1425	8	13.2	13	13.5	13	13.5	0.3	2.27
11/6/2023	ASIA CAPITAL PLC	ACAP.N0000	100	1	3.5	3.7	3.7	3.7	3.7	0.2	5.71
11/6/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	53807	7	4.2	4.2	4.3	4.1	4.3	0.1	2.38
11/6/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	11620	7	60	62	62	56.4	59.9	-0.1	-0.17
11/6/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	70	5	12.6	13.3	13.3	13.3	13.3	0.7	5.56
11/6/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	40001	14	12.1	12.2	12.5	12.2	12.5	0.4	3.31
11/6/2023	B P P L HOLDINGS PLC	BPPL.N0000	75	1	19.8	19.5	19.5	19.5	19.5	-0.3	-1.52
11/6/2023	BAIRAHA FARMS PLC	BFL.N0000	11	2	194	195	195	195	195	1	0.52
11/6/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1603	7	55.3	55.1	58.4	55.1	58	2.7	4.88
11/6/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	201	3	12	9.6	12.2	9.6	12.2	0.2	1.67
11/6/2023	BERUWALA RESORTS PLC	BERU.N0000	4523	12	1.4	1.4	1.4	1.3	1.3	-0.1	-7.14
11/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	6652	5	0.2	0.2	0.3	0.2	0.2	0	0
11/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	236637	19	0.4	0.4	0.5	0.3	0.4	0	0
11/6/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1642	13	49.2	50.3	52.9	50.3	52.5	3.3	6.71
11/6/2023	BROWN & COMPANY PLC	BRWN.N0000	7079	26	109	115	115	109.5	110	1	0.92
11/6/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	10	1	13.7	13.7	13.7	13.7	13.7	0	0
11/6/2023	BROWNS INVESTMENTS PLC	BIL.N0000	717403	102	5	5.1	5.2	5.1	5.1	0.1	2
11/6/2023	C I C HOLDINGS PLC	CIC.N0000	7736	21	70	70	70	69	69	-1	-1.43
11/6/2023	C I C HOLDINGS PLC	CIC.X0000	7900	8	51	52	52	51.8	51.9	0.9	1.76
11/6/2023	C T HOLDINGS PLC	CTHR.N0000	2101	10	261	260.25	270	260	260	-1	-0.38
11/6/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	188	10	23.9	21.5	25	21.5	25	1.1	4.6
11/6/2023	C. W. MACKIE PLC	CWM.N0000	6521	14	87.4	87	88	87	87.9	0.5	0.57
11/6/2023	CAPITAL ALLIANCE PLC	CALT.N0000	310798	226	58.1	58	59.3	58	59	0.9	1.55
11/6/2023	CARGILLS (CEYLON) PLC	CARG.N0000	628	8	375	375	375	374.75	374.75	-0.25	-0.07
11/6/2023	CARSON CUMBERBATCH PLC	CARS.N0000	155	4	255	246	250	246	250	-5	-1.96
11/6/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	15256	31	113.25	113	113	105.5	108	-5.25	-4.64
11/6/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	27634	23	93	93	95.9	92.5	94.8	1.8	1.94
11/6/2023	CEYLON COLD STORES PLC	CCS.N0000	4019	25	44	44	48	44	44.2	0.2	0.45
11/6/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	89970	125	180.25	181.25	185	181	181.75	1.5	0.83
11/6/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	500	3	88	93	93	85.3	85.3	-2.7	-3.07
11/6/2023	CEYLON HOSPITALS PLC	CHL.X0000	2167	10	105.25	105.5	108	105.5	108	2.75	2.61
11/6/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	2005	3	20	20	21.7	20	20.4	0.4	2
11/6/2023	CEYLON INVESTMENT PLC	CINV.N0000	3872	7	50.5	52.9	52.9	48.9	49	-1.5	-2.97
11/6/2023	CEYLON PRINTERS PLC	CPRT.N0000	4	2	102.5	128	128	128	128	25.5	24.88
11/6/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1415	4	4.5	4.2	4.5	4.2	4.4	-0.1	-2.22
11/6/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1501	19	988	990	990	990	990	2	0.2
11/6/2023	CHEMANEX PLC	CHMX.N0000	1214	3	78.1	80	80	80	80	1.9	2.43
11/6/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	46932	88	89.2	87.4	89.9	87.4	88.7	-0.5	-0.56
11/6/2023	CHRISSWORLD PLC	CWL.N0000	1300	6	9.6	9.6	10.3	9.6	9.8	0.2	2.08
11/6/2023	CITRUS LEISURE PLC	REEF.N0000	28142	11	6	6.5	6.5	6	6.4	0.4	6.67
11/6/2023	Co-operative Insurance Company PLC	COOP.N0000	108954	20	2.7	2.7	2.7	2.6	2.7	0	0
11/6/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1	1	49	52	52	52	52	3	6.12
11/6/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	49	2	57.7	59.9	59.9	57.7	57.7	0	0
11/6/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	3000	1	100.5	98	98	98	98	-2.5	-2.49
11/6/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	702112	132	20.8	21	22.3	20.3	21.6	0.8	3.85
11/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	645	3	74.1	74.1	74.1	73	73	-1.1	-1.48
11/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	36929	70	84.7	84.4	85.9	84	84	-0.7	-0.83
11/6/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	26613	31	32.5	33.5	33.5	32	32.5	0	0
11/6/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	110.25	118.5	118.5	118.5	118.5	8.25	7.48
11/6/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	840	9	21.5	21.3	22.4	21.3	21.7	0.2	0.93
11/6/2023	DFCC BANK PLC	DFCC.N0000	9001	20	82.1	82	82	81.5	82	-0.1	-0.12
11/6/2023	DIALOG AXIATA PLC	DIAL.N0000	9200	27	9.8	9.8	9.9	9.7	9.8	0	0
11/6/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	109	7	563.5	598.75	599	575	575	11.5	2.04
11/6/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	561	7	997	1030	1035	1000	1000	3	0.3
11/6/2023	DIPPED PRODUCTS PLC	DIPD.N0000	69018	46	28.6	30	30	28.7	28.7	0.1	0.35
11/6/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	560573	187	26.5	27	27.5	26.8	27.1	0.6	2.26
11/6/2023	DOLPHIN HOTELS PLC	STAF.N0000	102	3	34.1	36	36	35.9	35.9	1.8	5.28
11/6/2023	E - CHANNELLING PLC	ECL.N0000	1012	22	15.7	16	16	15	15.8	0.1	0.64
11/6/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3914	30	23.7	22.7	25	22.7	24.9	1.2	5.06
11/6/2023	E M L CONSULTANTS PLC	EML.N0000	10160	6	3.6	3.6	3.6	3.6	3.6	0	0
11/6/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1250	6	7.5	7.5	7.7	7.5	7.7	0.2	2.67
11/6/2023	EASTERN MERCHANTS PLC	EMER.N0000	3102	11	7.4	7.8	7.8	7.1	7.8	0.4	5.41
11/6/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	3279	13	10.8	10.8	11.5	10.8	11	0.2	1.85
11/6/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1468	13	83.1	85	85	83	83	-0.1	-0.12
11/6/2023	EQUITY TWO PLC	ETWO.N0000	100	1	38.3	35	35	35	35	-3.3	-8.62
11/6/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	40318	39	13	13.2	13.4	12.8	13.2	0.2	1.54
11/6/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	61804	90	131	128.5	135	128.5	131.5	0.5	0.38
11/6/2023	EXTERMINATORS PLC	EXT.N0000	22490	5	8	8	8	8	8	0	0
11/6/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	113900	181	32.6	33	33	32.4	32.5	-0.1	-0.31
11/6/2023	First Capital Treasuries PLC	FCT.N0000	232436	150	27.5	27.8	29	27	27.4	-0.1	-0.36
11/6/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	58763	38	17.1	17.1	17.3	16.1	16.5	-0.6	-3.51
11/6/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1465	6	30.1	31.9	31.9	30	31	0.9	2.99
11/6/2023	GESTETNER OF CEYLON PLC	GEST.N0000	70	2	96.3	96	96	96	96	-0.3	-0.31
11/6/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2	1	31	31.7	31.7	31.7	31.7	0.7	2.26
11/6/2023	HATTON NATIONAL BANK PLC	HNB.X0000	28661	28	135	136	138.25	134	135	0	0
11/6/2023	HATTON NATIONAL BANK PLC	HNB.N0000	13493	48	162.75	162.5	169.75	162.5	167	4.25	2.61
11/6/2023	HATTON PLANTATIONS PLC	HPL.N0000	2401	3	28	27.5	30	27.5	30	2	7.14
11/6/2023	HAYCARB PLC	HAYC.N0000	12621	30	66.5	65.8	66.4	65	66.4	-0.1	-0.15
11/6/2023	HAYLEYS FABRIC PLC	MGT.N0000	37205	39	44	44	44.1	43.5	43.6	-0.4	-0.91
11/6/2023	HAYLEYS FIBRE PLC	HEXP.N0000	403	10	53.5	53.4	56.4	53.4	56.4	2.9	5.42
11/6/2023	HAYLEYS LEISURE PLC	CONN.N0000	2605	11	22.8	22.5	22.5	22.2	22.2	-0.6	-2.63
11/6/2023	HAYLEYS PLC	HAYL.N0000	81796	75	84.9	85	86	84.5	85.2	0.3	0.35
11/6/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	216020	37	6	6	6.3	6	6.3	0.3	5
11/6/2023	HEMAS HOLDINGS PLC	HHL.N0000	15277	22	73.2	73.2	76	73.2	74	0.8	1.09
11/6/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7800	16	5	5	5	5	5	0	0
11/6/2023	HNB ASSURANCE PLC	HASU.N0000	2185	13	53	53	53	52.1	53	0	0
11/6/2023	HNB FINANCE PLC	HNBF.N0000	14662	11	5.3	5.4	5.4	5.2	5.3	0	0
11/6/2023	HNB FINANCE PLC	HNBF.X0000	89351	22	5.4	5.8	5.8	4.7	5.5	0.1	1.85
11/6/2023	HORANA PLANTATIONS PLC	HOPL.N0000	5001	6	40.1	43.5	43.5	43.5	43.5	3.4	8.48
11/6/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	718	7	43	45	45	40.8	43	0	0
11/6/2023	hSenid Business Solutions PLC	HBS.N0000	101257	38	12.4	12.5	12.6	12.1	12.5	0.1	0.81
11/6/2023	HUNAS HOLDINGS PLC	HUNA.N0000	5	3	26	27.3	27.3	27	27	1	3.85
11/6/2023	HUNTER & COMPANY PLC	HUNT.N0000	16	2	720	680	680	680	680	-40	-5.56
11/6/2023	HVA FOODS PLC	HVA.N0000	345	6	3.9	3.9	4.3	3.5	3.7	-0.2	-5.13
11/6/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	152371	12	0.3	0.3	0.3	0.2	0.3	0	0
11/6/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1670	5	44	41.6	43	41.6	41.7	-2.3	-5.23
11/6/2023	JAT HOLDINGS PLC	JAT.N0000	97294	45	16.3	16.3	16.5	15	16.1	-0.2	-1.23
11/6/2023	JETWING SYMPHONY PLC	JETS.N0000	589	5	9.6	9.7	9.7	9.7	9.7	0.1	1.04
11/6/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2056527	180	192.75	192.75	192.75	192.25	192.75	0	0
11/6/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	45984	62	20.8	20.5	20.5	18.3	19.5	-1.3	-6.25
11/6/2023	JOHN KEELLS PLC	JKL.N0000	17	2	67.4	67.9	67.9	67.9	67.9	0.5	0.74
11/6/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	6611	18	17	17	17.7	17	17.4	0.4	2.35
11/6/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2	1	7.6	7.9	7.9	7.9	7.9	0.3	3.95
11/6/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1122	6	117	120	120	120	120	3	2.56
11/6/2023	KELANI CABLES PLC	KCAB.N0000	185	12	258.5	259	283.5	258.25	259.75	1.25	0.48
11/6/2023	KELANI TYRES PLC	TYRE.N0000	1565	9	64.7	59.8	64.9	59.8	62.5	-2.2	-3.4
11/6/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	5953	15	73.4	73.5	78.4	73.5	73.9	0.5	0.68
11/6/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	28555	20	6.4	6.5	6.6	6.4	6.5	0.1	1.56
11/6/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	93	4	418.25	421.5	491	421.5	491	72.75	17.39
11/6/2023	L O L C HOLDINGS PLC	LOLC.N0000	994	25	383	385	400	383	383	0	0
11/6/2023	L V L ENERGY FUND PLC	LVEF.N0000	21325	5	5.9	5.7	5.7	5.7	5.7	-0.2	-3.39
11/6/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10	1	174.75	174.75	174.75	174.75	174.75	0	0
11/6/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	9000	15	18.5	17.5	18.2	17.3	17.5	-1	-5.41
11/6/2023	LANKA CERAMIC PLC	CERA.N0000	4	1	95.5	117	117	117	117	21.5	22.51
11/6/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	97053	35	2.2	2.2	2.3	2.1	2.1	-0.1	-4.55
11/6/2023	LANKA IOC PLC	LIOC.N0000	203820	165	111.5	114	114.75	111	113.25	1.75	1.57
11/6/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	27394	21	172	172.75	173.25	170	173	1	0.58
11/6/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	7007	19	11	11	11.4	11	11.2	0.2	1.82
11/6/2023	LANKA TILES PLC	TILE.N0000	44250	63	43	44.5	44.9	44.1	44.2	1.2	2.79
11/6/2023	LANKA WALLTILE PLC	LWL.N0000	28509	52	44.6	44.8	45.9	44.8	45.7	1.1	2.47
11/6/2023	LANKEM CEYLON PLC	LCEY.N0000	1862	15	68.5	68.1	69.9	68	68	-0.5	-0.73
11/6/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	30638	41	21.2	20.5	21	20.2	20.7	-0.5	-2.36
11/6/2023	LAUGFS GAS PLC	LGL.X0000	50	1	21.5	22	22	22	22	0.5	2.33
11/6/2023	LAUGFS GAS PLC	LGL.N0000	6141	26	35.4	35	35.5	32.1	35.5	0.1	0.28
11/6/2023	LAUGFS POWER PLC	LPL.N0000	4	1	8.4	8.6	8.6	8.6	8.6	0.2	2.38
11/6/2023	LAXAPANA BATTERIES PLC	LITE.N0000	535	6	13.8	14.6	14.6	14.1	14.1	0.3	2.17
11/6/2023	LB FINANCE PLC	LFIN.N0000	2881	14	62.9	62.9	64.5	62.5	64.5	1.6	2.54
11/6/2023	LION BREWERY (CEYLON) PLC	LION.N0000	35394	8	900	951	951	900	905	5	0.56
11/6/2023	LOLC FINANCE PLC	LOFC.N0000	370153	47	4.6	4.6	4.7	4.6	4.6	0	0
11/6/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	8	2	6.1	6.4	6.4	6.3	6.3	0.2	3.28
11/6/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2172	3	8.7	8.9	8.9	8.7	8.7	0	0
11/6/2023	LUMINEX PLC	LUMX.N0000	103950	23	7	6.6	7	6.6	7	0	0
11/6/2023	MACKWOODS ENERGY PLC	MEL.N0000	4522	4	1.9	2.1	2.1	1.9	1.9	0	0
11/6/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	15045	4	10.1	10.1	10.1	10	10	-0.1	-0.99
11/6/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2165	11	26.7	26.2	27	26.1	27	0.3	1.12
11/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	265	9	59.8	60.4	60.5	59.7	60.5	0.7	1.17
11/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	256	5	37	32	38.9	32	38.9	1.9	5.14
11/6/2023	MARAWILA RESORTS PLC	MARA.N0000	80621	19	2.8	2.8	2.8	2.7	2.8	0	0
11/6/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1547	5	33.3	31.9	34.5	31.9	33.5	0.2	0.6
11/6/2023	MELSTACORP PLC	MELS.N0000	874095	140	78.5	80	83.2	80	82.6	4.1	5.22
11/6/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	231	4	184.25	185	186	185	185	0.75	0.41
11/6/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	101	2	5.1	5.1	5.1	5.1	5.1	0	0
11/6/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	60147	2	1.1	1	1	1	1	-0.1	-9.09
11/6/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2339	15	9.2	9.5	10.7	9.5	9.9	0.7	7.61
11/6/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	706	22	345	368.75	368.75	340	340	-5	-1.45
11/6/2023	NATION LANKA FINANCE PLC	CSF.N0000	162001	4	0.4	0.4	0.4	0.3	0.4	0	0
11/6/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	25187	47	66	67.9	67.9	64	66	0	0
11/6/2023	NATIONS TRUST BANK PLC	NTB.N0000	60112	36	104.75	103	105	102	102	-2.75	-2.63
11/6/2023	ODEL PLC	ODEL.N0000	73	2	14.3	14.3	14.3	14.3	14.3	0	0
11/6/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	6708	10	16.3	16.1	16.3	15.4	16.2	-0.1	-0.61
11/6/2023	PALM GARDEN HOTELS PLC	PALM.N0000	3001	6	40.1	40.1	40.1	39.5	40	-0.1	-0.25
11/6/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	30885	39	18.6	18.6	18.9	18.4	18.8	0.2	1.08
11/6/2023	PANASIAN POWER PLC	PAP.N0000	18900	2	3.4	3.3	3.4	3.3	3.4	0	0
11/6/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	7232	27	25.2	24	25	24	24.1	-1.1	-4.37
11/6/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	11470	9	10.6	10.6	10.6	10	10.4	-0.2	-1.89
11/6/2023	PGP GLASS CEYLON PLC	GLAS.N0000	310	2	26	26	26	25.1	25.1	-0.9	-3.46
11/6/2023	PMF FINANCE PLC	PMB.N0000	1	1	4.4	4.8	4.8	4.8	4.8	0.4	9.09
11/6/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	138459	38	7.3	7.3	7.6	7.3	7.5	0.2	2.74
11/6/2023	PRINTCARE PLC	CARE.N0000	315	5	48	49.9	49.9	47.1	49.5	1.5	3.13
11/6/2023	R I L PROPERTY PLC	RIL.N0000	441304	91	5.6	5.7	5.7	5.3	5.6	0	0
11/6/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	26472	382	57.9	58.5	72.3	58.5	72.3	14.4	24.87
11/6/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	690	4	6.7	6.8	6.8	6.8	6.8	0.1	1.49
11/6/2023	RENUKA AGRI FOODS PLC	RAL.N0000	40376	21	4.3	4.5	4.6	4.2	4.2	-0.1	-2.33
11/6/2023	RENUKA FOODS PLC	COCO.N0000	12999	32	17.8	17.4	17.5	16.6	17.4	-0.4	-2.25
11/6/2023	RENUKA HOLDINGS PLC	RHL.N0000	56	3	13	13.9	13.9	13.4	13.4	0.4	3.08
11/6/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11	12	12	12	12	1	9.09
11/6/2023	RESUS ENERGY PLC	HPWR.N0000	10590	8	15.8	15.5	15.5	15.1	15.1	-0.7	-4.43
11/6/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	4025	18	21	21	21.4	20.2	20.4	-0.6	-2.86
11/6/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	336	15	505.5	503.5	508	502	508	2.5	0.49
11/6/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	186781	119	27.8	28.7	28.7	28.1	28.3	0.5	1.8
11/6/2023	SAMPATH BANK PLC	SAMP.N0000	248588	115	65.8	66	67	65.5	66	0.2	0.3
11/6/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	326	11	153	152.75	152.75	149.75	149.75	-3.25	-2.12
11/6/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	26879	13	11.5	11.6	12.2	11.2	12.2	0.7	6.09
11/6/2023	SERENDIB HOTELS PLC	SHOT.N0000	7605	15	13.1	12.8	13.4	12.6	12.8	-0.3	-2.29
11/6/2023	SERENDIB HOTELS PLC	SHOT.X0000	8550	3	9.8	8.8	9.5	8.8	9.5	-0.3	-3.06
11/6/2023	SEYLAN BANK PLC	SEYB.X0000	73763	18	35.4	36	36	35.1	35.1	-0.3	-0.85
11/6/2023	SEYLAN BANK PLC	SEYB.N0000	2697	6	47.2	42.6	48.5	42.6	47.9	0.7	1.48
11/6/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	51045	36	14.6	14.9	14.9	14.2	14.3	-0.3	-2.05
11/6/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	6935	11	8.7	8.7	8.9	8.7	8.8	0.1	1.15
11/6/2023	SIERRA CABLES PLC	SIRA.N0000	613785	17	11.9	11.5	11.9	11.5	11.9	0	0
11/6/2023	SINGER (SRI LANKA) PLC	SINS.N0000	234	5	14.5	16	16	15	15	0.5	3.45
11/6/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	3300	4	12.5	12.3	12.4	12.3	12.3	-0.2	-1.6
11/6/2023	SINGHE HOSPITALS PLC	SINH.N0000	5083	12	2.4	2.4	2.4	2.3	2.4	0	0
11/6/2023	SMB FINANCE PLC	SEMB.N0000	3	3	0.7	0.7	0.7	0.6	0.7	0	0
11/6/2023	SMB FINANCE PLC	SEMB.X0000	601804	12	0.3	0.2	0.3	0.2	0.3	0	0
11/6/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	251261	59	9.4	9.5	9.6	9.3	9.5	0.1	1.06
11/6/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	9400	44	65	65	65	63.8	64.6	-0.4	-0.62
11/6/2023	SRI LANKA TELECOM PLC	SLTL.N0000	10412	24	98.2	99	99	97.2	97.3	-0.9	-0.92
11/6/2023	STANDARD CAPITAL PLC	SING.N0000	2	1	38.3	39.1	39.1	39.1	39.1	0.8	2.09
11/6/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	5835	14	48.3	46.5	49	46.5	49	0.7	1.45
11/6/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	54396	55	16.5	17	17	15.5	16.8	0.3	1.82
11/6/2023	TAL LANKA HOTELS PLC	TAJ.N0000	411	3	20.6	20	21	20	20	-0.6	-2.91
11/6/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	239	6	110.25	112	112	111	111	0.75	0.68
11/6/2023	TEEJAY LANKA PLC	TJL.N0000	77561	13	35	35	35	34.5	35	0	0
11/6/2023	TESS AGRO PLC	TESS.N0000	4439	5	1.1	1	1.1	1	1.1	0	0
11/6/2023	TESS AGRO PLC	TESS.X0000	11	2	0.7	0.8	0.8	0.8	0.8	0.1	14.29
11/6/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	3938	7	33	33.5	34	33.5	33.5	0.5	1.52
11/6/2023	THE AUTODROME PLC	AUTO.N0000	1088	5	95	98.4	100	98.3	100	5	5.26
11/6/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	27473	14	28.1	27.5	28	27.5	27.5	-0.6	-2.14
11/6/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	4238	8	19.3	19	20.4	19	20.4	1.1	5.7
11/6/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	595	2	9	8.8	8.8	8.8	8.8	-0.2	-2.22
11/6/2023	THE KINGSBURY PLC	SERV.N0000	20641	14	10.7	10.5	10.9	10.1	10.9	0.2	1.87
11/6/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	56865	38	123.5	123	125	123	124	0.5	0.4
11/6/2023	THREE ACRE FARMS PLC	TAFL.N0000	1708	14	229.5	229	229	227	229	-0.5	-0.22
11/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	7030	17	49	49.8	49.8	48.3	48.4	-0.6	-1.22
11/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	5203	6	39.9	41.3	41.3	39.8	40.8	0.9	2.26
11/6/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	42.4	43.5	43.5	43.5	43.5	1.1	2.59
11/6/2023	UB FINANCE PLC	UBF.N0000	172007	26	0.7	0.7	0.8	0.7	0.7	0	0
11/6/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1	1	72	74.5	74.5	74.5	74.5	2.5	3.47
11/6/2023	UNION ASSURANCE PLC	UAL.N0000	5586	14	40	39.9	40.5	39.4	40.5	0.5	1.25
11/6/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	178415	16	10.5	10.5	10.9	10.4	10.5	0	0
11/6/2023	UNITED MOTORS LANKA PLC	UML.N0000	360	1	74	74	74	74	74	0	0
11/6/2023	VALLIBEL FINANCE PLC	VFIN.N0000	5957	19	33.9	32.5	33.9	32.5	33	-0.9	-2.65
11/6/2023	VALLIBEL ONE PLC	VONE.N0000	13092	41	39	39.5	39.5	38.6	39.4	0.4	1.03
11/6/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	41913	21	6.9	6.9	6.9	6.7	6.8	-0.1	-1.45
11/6/2023	VIDULLANKA PLC	VLL.N0000	71818	9	6.2	6.2	6.9	6.2	6.3	0.1	1.61
11/6/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	1	1	2.7	2.8	2.8	2.8	2.8	0.1	3.7
11/6/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	6779	53	74.8	74.9	75	74.5	74.5	-0.3	-0.4
11/6/2023	WINDFORCE PLC	WIND.N0000	4580	7	18.6	18.6	18.9	18.6	18.9	0.3	1.61

admin

administrator

Leave a Reply Cancel reply

TOP