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

September 6, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF SEP 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 (%)
9/6/2023	ABANS ELECTRICALS PLC	ABAN.N0000	5608	35	159	157	170	153	162.25	3.25	2.04
9/6/2023	ACCESS ENGINEERING PLC	AEL.N0000	115648	57	17.1	17.1	17.3	17.1	17.1	0	0
9/6/2023	ACL CABLES PLC	ACL.N0000	162686	208	74.2	74	75.5	73	73.9	-0.3	-0.4
9/6/2023	ACL PLASTICS PLC	APLA.N0000	1406	17	376.25	388	388	375.25	376.25	0	0
9/6/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	71093	33	6.7	6.9	6.9	6.4	6.5	-0.2	-2.99
9/6/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	25548	43	33.5	34	34	33	33.8	0.3	0.9
9/6/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	2279883	396	9.1	9.1	9.3	9	9.2	0.1	1.1
9/6/2023	AGSTAR PLC	AGST.N0000	534413	125	9.9	10	10	9.8	9.8	-0.1	-1.01
9/6/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1081	9	74.7	75	75	73	73.1	-1.6	-2.14
9/6/2023	AITKEN SPENCE PLC	SPEN.N0000	10757	15	148	148	149.5	148	148	0	0
9/6/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	23546	127	99.1	99.1	99.1	96.6	96.9	-2.2	-2.22
9/6/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	90759	75	36.6	36.7	39.7	36.5	38	1.4	3.83
9/6/2023	ALUMEX PLC	ALUM.N0000	55584	47	9	9	9.3	9	9.2	0.2	2.22
9/6/2023	AMANA BANK PLC	ABL.N0000	769090	35	2.4	2.4	2.4	2.3	2.4	0	0
9/6/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	100	1	30.2	31	31	31	31	0.8	2.65
9/6/2023	AMANA TAKAFUL PLC	ATL.N0000	1820	4	12.3	12.4	12.5	11.9	11.9	-0.4	-3.25
9/6/2023	AMBEON CAPITAL PLC	TAP.N0000	98985	55	9.2	9.3	9.5	9	9	-0.2	-2.17
9/6/2023	ARPICO INSURANCE PLC	AINS.N0000	195	5	26	24.2	26.9	24.2	25.5	-0.5	-1.92
9/6/2023	ASIA ASSET FINANCE PLC	AAF.N0000	73054	21	14	14	14.2	13.8	14	0	0
9/6/2023	ASIA CAPITAL PLC	ACAP.N0000	18336	8	3.9	3.8	4	3.8	4	0.1	2.56
9/6/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	83853	17	4.2	4.2	4.3	4.2	4.2	0	0
9/6/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	662077	121	56	56	57.4	55.9	56.7	0.7	1.25
9/6/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	28238	27	27.3	27.2	27.8	27.2	27.8	0.5	1.83
9/6/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	76979	43	13.2	13.4	13.6	12.8	13.5	0.3	2.27
9/6/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	413984	184	12.5	12.6	13	12	12.1	-0.4	-3.2
9/6/2023	B P P L HOLDINGS PLC	BPPL.N0000	622692	42	20.7	21	21	20	20	-0.7	-3.38
9/6/2023	BAIRAHA FARMS PLC	BFL.N0000	16181	57	191.75	191.25	192.75	188	189.75	-2	-1.04
9/6/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1745	17	60.7	61.3	61.3	60	60	-0.7	-1.15
9/6/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	129	6	12.8	11.9	12.9	11.9	12.1	-0.7	-5.47
9/6/2023	BERUWALA RESORTS PLC	BERU.N0000	66232	19	1.4	1.5	1.5	1.4	1.4	0	0
9/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	184627	17	0.4	0.5	0.5	0.4	0.5	0.1	25
9/6/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	395951	23	0.3	0.3	0.3	0.2	0.3	0	0
9/6/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	24970	31	52.9	52.6	53.4	52	53.4	0.5	0.95
9/6/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	620	12	44.2	44.6	44.9	44.2	44.5	0.3	0.68
9/6/2023	BROWN & COMPANY PLC	BRWN.N0000	12680	61	120.5	123.75	123.75	119	120	-0.5	-0.41
9/6/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	14788	6	15.5	15.8	15.8	15.3	15.4	-0.1	-0.65
9/6/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2740092	368	5.6	5.7	5.7	5.5	5.6	0	0
9/6/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	419.25	419	419	419	419.25	0	0
9/6/2023	C I C HOLDINGS PLC	CIC.N0000	544660	60	73	73	73.1	72.5	73	0	0
9/6/2023	C I C HOLDINGS PLC	CIC.X0000	200809	68	56.5	56.7	56.7	54.8	55.4	-1.1	-1.95
9/6/2023	C M HOLDINGS PLC	COLO.N0000	801	4	83.7	83.1	86.8	83.1	83.1	-0.6	-0.72
9/6/2023	C T HOLDINGS PLC	CTHR.N0000	59	2	220	220	220	220	220	0	0
9/6/2023	C. W. MACKIE PLC	CWM.N0000	8498	42	94.9	94.5	95.9	94	95.8	0.9	0.95
9/6/2023	CAPITAL ALLIANCE PLC	CALT.N0000	7055336	4572	90.8	92.5	93.4	78	82.4	-8.4	-9.25
9/6/2023	CARGILLS (CEYLON) PLC	CARG.N0000	196	3	339.5	340	340	335.5	340	0.5	0.15
9/6/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	155	7	56	56.5	56.8	55.3	56.8	0.8	1.43
9/6/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2211	7	279.25	288	288	274.75	274.75	-4.5	-1.61
9/6/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	172658	200	132.25	132	132.75	127	130.25	-2	-1.51
9/6/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	38292	68	103.25	105	106	100	100.5	-2.75	-2.66
9/6/2023	CEYLINCO INSURANCE PLC	CINS.N0000	12	4	2206	2570	2570	2569	2206	0	0
9/6/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1	1	874.5	924	924	924	874.5	0	0
9/6/2023	CEYLON COLD STORES PLC	CCS.N0000	48845	39	49.5	49.6	51.4	49.3	49.3	-0.2	-0.4
9/6/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	366488	247	171.25	171.25	171.5	167	169.5	-1.75	-1.02
9/6/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	29167	53	111.75	113.75	115	100	109	-2.75	-2.46
9/6/2023	CEYLON HOSPITALS PLC	CHL.N0000	5	1	125	127	127	127	125	0	0
9/6/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	53986	81	23.5	23.1	23.8	23	23.6	0.1	0.43
9/6/2023	CEYLON INVESTMENT PLC	CINV.N0000	99491	169	63	63	63.5	60.2	60.5	-2.5	-3.97
9/6/2023	CEYLON PRINTERS PLC	CPRT.N0000	47	3	129.5	130	130	130	129.5	0	0
9/6/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	48045	24	4.8	4.8	4.8	4.6	4.7	-0.1	-2.08
9/6/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	4364	25	1000.25	1030	1030	995	1000.25	0	0
9/6/2023	CHEMANEX PLC	CHMX.N0000	9811	8	85.1	85.1	85.1	85	85	-0.1	-0.12
9/6/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	8791	43	94	93.9	93.9	92.2	92.4	-1.6	-1.7
9/6/2023	CHRISSWORLD PLC	CWL.N0000	31554	35	11.1	11.4	11.5	10.8	10.8	-0.3	-2.7
9/6/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	8011	13	83.6	83.6	83.6	81	81.4	-2.2	-2.63
9/6/2023	CITRUS LEISURE PLC	REEF.N0000	168834	53	7.2	7.4	7.4	6.7	6.8	-0.4	-5.56
9/6/2023	Co-operative Insurance Company PLC	COOP.N0000	759468	73	3	3	3.1	2.9	3	0	0
9/6/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1264	3	48.5	46.8	48.5	46.8	48	-0.5	-1.03
9/6/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	10762	21	58.5	58.5	59.9	58.2	58.7	0.2	0.34
9/6/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	800	3	74.1	70.2	70.2	70.2	70.2	-3.9	-5.26
9/6/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	160	4	17.5	17.9	18	17.9	18	0.5	2.86
9/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	283191	207	95	95	95.4	92	92.2	-2.8	-2.95
9/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	33515	53	83.5	84.4	84.4	80	80.2	-3.3	-3.95
9/6/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	191032	103	36.6	37.4	37.4	35.5	35.7	-0.9	-2.46
9/6/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	501	4	118.75	122	122	122	122	3.25	2.74
9/6/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	86	7	987	991	991	990	987	0	0
9/6/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	4469	15	26.2	26.5	26.5	26	26	-0.2	-0.76
9/6/2023	DFCC BANK PLC	DFCC.N0000	163667	153	93.8	94	95	90	92	-1.8	-1.92
9/6/2023	DIALOG AXIATA PLC	DIAL.N0000	538631	35	11.2	11.2	11.3	11.1	11.2	0	0
9/6/2023	DIALOG FINANCE PLC	CALF.N0000	3500	7	61.5	61.5	61.5	60	60.5	-1	-1.63
9/6/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	6353	29	562.75	569	585	569	571.25	8.5	1.51
9/6/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	38	10	999.5	1077.5	1078	1030	999.5	0	0
9/6/2023	DIPPED PRODUCTS PLC	DIPD.N0000	179178	191	31	31.2	31.4	30.5	31.2	0.2	0.65
9/6/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1609985	182	25.6	25.5	26	25.5	25.9	0.3	1.17
9/6/2023	DOLPHIN HOTELS PLC	STAF.N0000	30044	32	36.1	37.8	37.8	35.9	36.1	0	0
9/6/2023	E - CHANNELLING PLC	ECL.N0000	401	4	14.7	14.5	14.8	14.5	14.8	0.1	0.68
9/6/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3436	10	25	24.9	24.9	24	24.1	-0.9	-3.6
9/6/2023	E M L CONSULTANTS PLC	EML.N0000	180394	73	4	4	4.1	3.9	3.9	-0.1	-2.5
9/6/2023	EAST WEST PROPERTIES PLC	EAST.N0000	47400	24	8.3	8	8.4	7.9	7.9	-0.4	-4.82
9/6/2023	EASTERN MERCHANTS PLC	EMER.N0000	4008	14	8.3	8.5	8.5	8.2	8.2	-0.1	-1.2
9/6/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	85739	61	14	13.8	14.3	13.5	13.6	-0.4	-2.86
9/6/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3224	24	89.9	91.8	91.8	89.5	89.5	-0.4	-0.44
9/6/2023	EQUITY TWO PLC	ETWO.N0000	100	1	40	40	40	40	40	0	0
9/6/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	395221	127	13.6	14	14	13.5	13.6	0	0
9/6/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	153968	167	139.5	140	140	138	138.75	-0.75	-0.54
9/6/2023	EXTERMINATORS PLC	EXT.N0000	100	1	8	8.1	8.1	8.1	8.1	0.1	1.25
9/6/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2851814	1367	57	57.7	58	48.7	51.5	-5.5	-9.65
9/6/2023	First Capital Treasuries PLC	FCT.N0000	5011775	1383	44.9	45.1	45.4	38.1	40	-4.9	-10.91
9/6/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	56558	49	17.8	17.7	17.7	17.4	17.5	-0.3	-1.69
9/6/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	162329	161	36.9	37	38.5	35.8	36.1	-0.8	-2.17
9/6/2023	GESTETNER OF CEYLON PLC	GEST.N0000	519	12	107	106.75	109	106.75	108	1	0.93
9/6/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1936	13	38.2	39.2	39.2	38	38	-0.2	-0.52
9/6/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1106009	119	180	181	181	176.25	177	-3	-1.67
9/6/2023	HATTON NATIONAL BANK PLC	HNB.X0000	36005	42	148.75	150	151.75	147.5	148	-0.75	-0.5
9/6/2023	HATTON PLANTATIONS PLC	HPL.N0000	16113	18	27	27.1	27.8	27	27.7	0.7	2.59
9/6/2023	HAYCARB PLC	HAYC.N0000	36277	39	69.1	69	69.4	68	68.5	-0.6	-0.87
9/6/2023	HAYLEYS FABRIC PLC	MGT.N0000	2177431	641	47.9	48	48.9	46.9	48.2	0.3	0.63
9/6/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1270	8	59.5	59.5	59.5	59.4	59.4	-0.1	-0.17
9/6/2023	HAYLEYS LEISURE PLC	CONN.N0000	51851	47	24.5	24.5	25.3	23.6	24.7	0.2	0.82
9/6/2023	HAYLEYS PLC	HAYL.N0000	353327	327	94.1	94.4	94.4	92	92.6	-1.5	-1.59
9/6/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	311293	67	6.4	6.6	6.6	6.3	6.3	-0.1	-1.56
9/6/2023	HEMAS HOLDINGS PLC	HHL.N0000	145654	74	83	82	83.2	81.8	82	-1	-1.2
9/6/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	9560	12	5.8	5.7	5.9	5.6	5.7	-0.1	-1.72
9/6/2023	HNB ASSURANCE PLC	HASU.N0000	150742	58	58.6	58.9	59	58.2	58.7	0.1	0.17
9/6/2023	HNB FINANCE PLC	HNBF.X0000	101	3	5.5	5.9	5.9	5.6	5.7	0.2	3.64
9/6/2023	HNB FINANCE PLC	HNBF.N0000	31104	12	5.7	5.9	5.9	5.8	5.9	0.2	3.51
9/6/2023	HORANA PLANTATIONS PLC	HOPL.N0000	7570	19	43.5	45.9	45.9	43.1	43.2	-0.3	-0.69
9/6/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	14248	28	46.4	47	47.1	46.5	47	0.6	1.29
9/6/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	46679	30	36	36	36	33.6	34.2	-1.8	-5
9/6/2023	hSenid Business Solutions PLC	HBS.N0000	65370	40	12.3	12.3	12.4	12.2	12.2	-0.1	-0.81
9/6/2023	HUNAS HOLDINGS PLC	HUNA.N0000	6007	7	27.4	27.5	27.5	27.5	27.5	0.1	0.36
9/6/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	690.5	669	669	669	690.5	0	0
9/6/2023	HVA FOODS PLC	HVA.N0000	7144	7	4.1	4.1	4.2	4.1	4.1	0	0
9/6/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	172384	12	0.3	0.4	0.4	0.3	0.3	0	0
9/6/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	282452	137	54	54.9	55	52.3	53	-1	-1.85
9/6/2023	JAT HOLDINGS PLC	JAT.N0000	100778	49	16.7	16.5	17.1	16.5	17.1	0.4	2.4
9/6/2023	JETWING SYMPHONY PLC	JETS.N0000	65373	20	10.1	10.3	10.3	9.9	10.1	0	0
9/6/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	64101	278	191	190.75	191.75	187.75	188.5	-2.5	-1.31
9/6/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	110355	70	22.7	22.8	23.5	22.1	23.4	0.7	3.08
9/6/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	6578	16	20	20	20	19.1	19.7	-0.3	-1.5
9/6/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	37751	22	7.7	8	8	7.6	7.7	0	0
9/6/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	4	4	184	181	184	181	184	0	0
9/6/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	370	7	128	126	129	126	128	0	0
9/6/2023	KELANI CABLES PLC	KCAB.N0000	3715	42	279	276.25	280	275	275	-4	-1.43
9/6/2023	KELANI TYRES PLC	TYRE.N0000	29841	54	67	67.8	68	66.1	67.4	0.4	0.6
9/6/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	53521	76	80.7	81.8	81.9	79.1	80.3	-0.4	-0.5
9/6/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	78831	132	23.9	25.5	28	25.5	27.9	4	16.74
9/6/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	960383	177	7.2	7.3	7.3	7	7.1	-0.1	-1.39
9/6/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	363.75	381.75	381.75	381.75	363.75	0	0
9/6/2023	L O L C HOLDINGS PLC	LOLC.N0000	32446	113	433.75	439.25	439.25	425	428.75	-5	-1.15
9/6/2023	L V L ENERGY FUND PLC	LVEF.N0000	22370	16	6.1	6.4	6.4	6	6.1	0	0
9/6/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	25051	29	16.9	17	17.2	16.8	16.8	-0.1	-0.59
9/6/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	20	2	733.25	710.25	710.25	710.25	733.25	0	0
9/6/2023	LANKA CERAMIC PLC	CERA.N0000	210	5	104.75	96.6	100.75	96.6	100.25	-4.5	-4.3
9/6/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1971179	119	2.6	2.5	2.7	2.5	2.5	-0.1	-3.85
9/6/2023	LANKA IOC PLC	LIOC.N0000	430133	273	123.25	124	124	120	120.25	-3	-2.43
9/6/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	5726	24	161.75	161.5	162.75	161.5	161.5	-0.25	-0.15
9/6/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	36555	17	13	13.4	13.4	12.9	13	0	0
9/6/2023	LANKA TILES PLC	TILE.N0000	38062	46	47.4	47.5	47.5	46.1	47.2	-0.2	-0.42
9/6/2023	LANKA VENTURES PLC	LVEN.N0000	1	1	38.7	39.2	39.2	39.2	38.7	0	0
9/6/2023	LANKA WALLTILE PLC	LWL.N0000	362	8	47.6	47.5	48.2	47.5	48	0.4	0.84
9/6/2023	LANKEM CEYLON PLC	LCEY.N0000	24578	161	93.9	93.6	94	89	92.8	-1.1	-1.17
9/6/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	151168	90	25.8	25.6	25.8	25.1	25.2	-0.6	-2.33
9/6/2023	LAUGFS GAS PLC	LGL.X0000	601	9	22	23.4	23.4	21.1	21.3	-0.7	-3.18
9/6/2023	LAUGFS GAS PLC	LGL.N0000	15759	15	34.5	33.7	35.5	33.5	35.1	0.6	1.74
9/6/2023	LAUGFS POWER PLC	LPL.N0000	140	2	8.5	8.3	8.5	8.3	8.4	-0.1	-1.18
9/6/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2506	10	14.1	14.3	14.3	14	14	-0.1	-0.71
9/6/2023	LB FINANCE PLC	LFIN.N0000	23176	26	68.1	68.2	69	67.5	68.1	0	0
9/6/2023	LEE HEDGES PLC	SHAW.N0000	700	2	82	80	81	80	81	-1	-1.22
9/6/2023	LION BREWERY (CEYLON) PLC	LION.N0000	77	14	750	758	760	750	750	0	0
9/6/2023	LOLC FINANCE PLC	LOFC.N0000	1928599	233	5.3	5.4	5.4	5.2	5.3	0	0
9/6/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	79054	22	6.3	6.7	6.7	6.4	6.4	0.1	1.59
9/6/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	9310	13	9.5	9.6	9.6	9.2	9.6	0.1	1.05
9/6/2023	LUMINEX PLC	LUMX.N0000	140450	58	7.5	7.6	7.6	7.4	7.5	0	0
9/6/2023	MACKWOODS ENERGY PLC	MEL.N0000	40645	10	2.1	2	2.1	2	2	-0.1	-4.76
9/6/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	81	6	11.4	11.4	11.6	11.2	11.4	0	0
9/6/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4258	27	28.9	29.3	29.3	29	29	0.1	0.35
9/6/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	51540	19	14	14.2	14.4	13.5	13.6	-0.4	-2.86
9/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	5	1	35.8	35	35	35	35.8	0	0
9/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1502	3	56.9	56	56.9	56	56.9	0	0
9/6/2023	MARAWILA RESORTS PLC	MARA.N0000	320645	29	2.9	3	3	2.9	2.9	0	0
9/6/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5423	28	35	36.5	36.5	34.3	34.7	-0.3	-0.86
9/6/2023	MELSTACORP PLC	MELS.N0000	333420	75	80.1	81	81	80	80.1	0	0
9/6/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	20	6	177.75	220	220	200	177.75	0	0
9/6/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	53718	26	5.1	5.2	5.2	5	5	-0.1	-1.96
9/6/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1102	7	3.2	3.3	3.3	3.1	3.3	0.1	3.13
9/6/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	122	3	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
9/6/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1396	5	9.4	9.4	9.8	9.4	9.8	0.4	4.26
9/6/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	403	21	372.5	372	380	370	370	-2.5	-0.67
9/6/2023	NATION LANKA FINANCE PLC	CSF.N0000	1603178	33	0.5	0.6	0.6	0.5	0.5	0	0
9/6/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	174990	148	75.9	76	76	72.2	73.7	-2.2	-2.9
9/6/2023	NATIONS TRUST BANK PLC	NTB.N0000	152045	88	115.5	117	117	111.75	113	-2.5	-2.16
9/6/2023	NATIONS TRUST BANK PLC	NTB.X0000	1	1	112	112	112	112	112	0	0
9/6/2023	ODEL PLC	ODEL.N0000	255	3	15.3	15.5	15.5	15.5	15.5	0.2	1.31
9/6/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	204	6	30	29.5	30	29.5	29.5	-0.5	-1.67
9/6/2023	ORIENT FINANCE PLC	BFN.N0000	231558	50	11.1	11.3	11.3	10.5	10.9	-0.2	-1.8
9/6/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	24022	18	16.5	16.4	16.5	16.3	16.4	-0.1	-0.61
9/6/2023	PALM GARDEN HOTELS PLC	PALM.N0000	159	5	43.8	44.5	44.5	44	44.4	0.6	1.37
9/6/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1425805	380	22.5	22.6	22.6	21.7	22	-0.5	-2.22
9/6/2023	PANASIAN POWER PLC	PAP.N0000	37977	12	3.4	3.4	3.5	3.4	3.4	0	0
9/6/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	30158	48	26.9	26.2	28.4	26	28	1.1	4.09
9/6/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	17653	33	27.2	27	27	26.4	26.6	-0.6	-2.21
9/6/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1060161	133	12	12.2	12.4	11.6	11.7	-0.3	-2.5
9/6/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1259286	246	26.4	26.5	27.5	26.3	27.3	0.9	3.41
9/6/2023	PMF FINANCE PLC	PMB.N0000	22105	14	5.4	5.1	5.2	5.1	5.1	-0.3	-5.56
9/6/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	195791	72	8	8.2	8.2	8	8	0	0
9/6/2023	PRINTCARE PLC	CARE.N0000	10575	22	51.7	53.3	53.4	51.5	52.2	0.5	0.97
9/6/2023	R I L PROPERTY PLC	RIL.N0000	325864	55	6.5	6.6	6.6	6.4	6.5	0	0
9/6/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1476	16	84.2	86	88.7	86	86.5	2.3	2.73
9/6/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	93771	29	7.7	7.8	7.8	7.5	7.6	-0.1	-1.3
9/6/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	29	30.3	30.3	30.3	29	0	0
9/6/2023	REGNIS (LANKA) PLC	REG.N0000	717	6	47.6	47.9	50	47.9	49.8	2.2	4.62
9/6/2023	RENUKA AGRI FOODS PLC	RAL.N0000	607975	114	5	5	5.1	4.8	4.9	-0.1	-2
9/6/2023	RENUKA FOODS PLC	COCO.N0000	2682	14	19.9	19.3	20	19.3	20	0.1	0.5
9/6/2023	RENUKA FOODS PLC	COCO.X0000	1	1	16.7	16.6	16.6	16.6	16.7	0	0
9/6/2023	RENUKA HOLDINGS PLC	RHL.X0000	1088	9	12	12.1	12.1	11.6	11.6	-0.4	-3.33
9/6/2023	RENUKA HOLDINGS PLC	RHL.N0000	8501	10	15.8	16.2	16.2	15.5	15.5	-0.3	-1.9
9/6/2023	RENUKA HOTELS PLC	RCH.N0000	13219	16	95.3	95	95.1	90	90.8	-4.5	-4.72
9/6/2023	RESUS ENERGY PLC	HPWR.N0000	154306	77	16.3	16.8	16.8	15.7	16.6	0.3	1.84
9/6/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	127844	45	22.8	23	23	22	22.1	-0.7	-3.07
9/6/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	104	7	551	550	559.5	550	555	4	0.73
9/6/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	340714	106	30.5	30.5	30.5	30	30.2	-0.3	-0.98
9/6/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	201	6	28	27	29.7	27	27.1	-0.9	-3.21
9/6/2023	SAMPATH BANK PLC	SAMP.N0000	242673	220	73.1	73.4	73.4	71.1	71.9	-1.2	-1.64
9/6/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	14	2	157.25	155.25	161.75	155.25	157.25	0	0
9/6/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	25474	30	37	36	37	35.3	37	0	0
9/6/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	9504	26	12	12.5	12.6	11.8	12.1	0.1	0.83
9/6/2023	SATHOSA MOTORS PLC	SMOT.N0000	166	17	177.25	197	212.75	183	206	28.75	16.22
9/6/2023	SERENDIB HOTELS PLC	SHOT.N0000	156522	45	14.3	14.1	14.5	14	14.4	0.1	0.7
9/6/2023	SERENDIB HOTELS PLC	SHOT.X0000	153690	50	10.3	10.4	10.5	10	10.3	0	0
9/6/2023	SERENDIB LAND PLC	SLND.N0000	3	1	1300	1349	1349	1349	1300	0	0
9/6/2023	SEYLAN BANK PLC	SEYB.X0000	584915	134	42.1	42.5	43	39.3	40.8	-1.3	-3.09
9/6/2023	SEYLAN BANK PLC	SEYB.N0000	34388	71	54.9	54.7	55.9	50.5	52.9	-2	-3.64
9/6/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	40981	16	13.2	13.1	13.2	13	13	-0.2	-1.52
9/6/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	799721	178	10.7	10.7	11.1	10.5	10.7	0	0
9/6/2023	SIERRA CABLES PLC	SIRA.N0000	142270	53	11.5	11.8	11.9	11.3	11.7	0.2	1.74
9/6/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	45	4	58	58	58	56.2	58	0	0
9/6/2023	SINGER (SRI LANKA) PLC	SINS.N0000	12015	9	16.5	16.3	16.4	16.1	16.1	-0.4	-2.42
9/6/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	10100	5	14.2	14.2	14.2	14.2	14.2	0	0
9/6/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	427	7	35.9	35.9	35.9	35.2	35.4	-0.5	-1.39
9/6/2023	SINGHE HOSPITALS PLC	SINH.N0000	21934	12	2.3	2.4	2.4	2.3	2.3	0	0
9/6/2023	SMB FINANCE PLC	SEMB.X0000	3455004	41	0.3	0.3	0.4	0.2	0.3	0	0
9/6/2023	SMB FINANCE PLC	SEMB.N0000	342515	26	0.7	0.8	0.8	0.7	0.7	0	0
9/6/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1883038	192	11.6	11.7	11.8	11.4	11.5	-0.1	-0.86
9/6/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5845	17	7.6	7.3	7.6	7.2	7.6	0	0
9/6/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	133185	202	77.8	78	79.5	75.1	76.8	-1	-1.29
9/6/2023	SRI LANKA TELECOM PLC	SLTL.N0000	66410	130	86	86.1	86.2	84.1	84.5	-1.5	-1.74
9/6/2023	STANDARD CAPITAL PLC	SING.N0000	810	14	47.9	47.4	49	47.1	47.2	-0.7	-1.46
9/6/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	223826	86	53.2	53.5	53.6	52.1	52.2	-1	-1.88
9/6/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	176823	99	16.7	16.8	17.4	16.8	17.3	0.6	3.59
9/6/2023	TAL LANKA HOTELS PLC	TAJ.N0000	13038	15	22.9	22.8	23.4	22.5	23.4	0.5	2.18
9/6/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2581	21	119.75	120	120	117	118	-1.75	-1.46
9/6/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	843	5	62.7	62.7	64.5	62.5	62.5	-0.2	-0.32
9/6/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	401	7	48	48.1	48.1	47	47	-1	-2.08
9/6/2023	TEEJAY LANKA PLC	TJL.N0000	68211	24	35.5	36	36	35	35.5	0	0
9/6/2023	TESS AGRO PLC	TESS.X0000	10000	1	0.9	0.9	0.9	0.9	0.9	0	0
9/6/2023	TESS AGRO PLC	TESS.N0000	1819	10	1	1.1	1.1	1	1	0	0
9/6/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1108	4	35	35	36	35	35.8	0.8	2.29
9/6/2023	THE AUTODROME PLC	AUTO.N0000	35	3	104.25	106	115	106	104.25	0	0
9/6/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1051721	90	32.1	32	32.5	31.8	32.2	0.1	0.31
9/6/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	7501	5	20.6	20	20.7	20	20.1	-0.5	-2.43
9/6/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	360	3	9.8	9.8	9.8	9.7	9.8	0	0
9/6/2023	THE KINGSBURY PLC	SERV.N0000	272342	57	11.4	11.2	11.4	11.1	11.1	-0.3	-2.63
9/6/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	42121	15	103.5	103	103.25	102	102.5	-1	-0.97
9/6/2023	THREE ACRE FARMS PLC	TAFL.N0000	14252	48	227.75	218.75	230	218.75	225.25	-2.5	-1.1
9/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	64105	23	49.6	50	50	49.3	49.4	-0.2	-0.4
9/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	221751	86	56.8	57	57.5	56.5	57	0.2	0.35
9/6/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	10051	8	47.9	47.9	49	47.5	47.5	-0.4	-0.84
9/6/2023	UB FINANCE COMPANY LIMITED	UBF.N0000	170851	22	1	1.1	1.1	1	1.1	0.1	10
9/6/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	8345	32	82.6	84.2	85.5	82	84.8	2.2	2.66
9/6/2023	UNION ASSURANCE PLC	UAL.N0000	1085	14	39.9	41.4	41.4	39.3	39.7	-0.2	-0.5
9/6/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	113586	36	11.5	11.8	11.8	11	11.1	-0.4	-3.48
9/6/2023	UNITED MOTORS LANKA PLC	UML.N0000	3895	8	74	74.1	75	74.1	74.7	0.7	0.95
9/6/2023	VALLIBEL FINANCE PLC	VFIN.N0000	372030	143	38.6	38.7	39.9	38	39.5	0.9	2.33
9/6/2023	VALLIBEL ONE PLC	VONE.N0000	118226	123	46.3	46.4	46.4	43.5	45	-1.3	-2.81
9/6/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	42038	23	7	7	7	6.9	7	0	0
9/6/2023	VIDULLANKA PLC	VLL.X0000	27100	6	4.6	4.7	4.7	4.6	4.6	0	0
9/6/2023	VIDULLANKA PLC	VLL.N0000	42304	9	6.4	6.3	6.4	6.3	6.3	-0.1	-1.56
9/6/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	13507	13	3	2.9	3.1	2.9	3	0	0
9/6/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	50345	78	76.6	77.4	77.5	75.5	75.6	-1	-1.31
9/6/2023	WINDFORCE PLC	WIND.N0000	53287	30	18.8	18.8	18.9	18.7	18.8	0	0
9/6/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	47	3	152	161.5	164.5	161.5	152	0	0

admin

administrator

Leave a Reply Cancel reply

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

11 September 2024

ASUS Expands Its Lineup with Next-Gen AI Laptops for Students, Working Professionals, & Everyday Users

ASUS, the Taiwanese tech giant, today announced the expansion of its laptop portfolio with two new models across Consumer lineups. The AMD AI 300 Series-powered Vivobook S 14 M5406 and… [...]

Sri Lankan tourism, culture, food and tea promoted in The Hague

11 September 2024

Sri Lankan tourism, culture, food and tea promoted in The Hague

The Embassy of Sri Lanka in the Netherlands, with the support of the Sri Lanka Tourism Board (SLTPB), participated in the “Embassy Festival 2024” held in The Hague on 07 September… [...]

TOP