Colombo stock exchange daily share trading statistics Summary-7th of November 2023

MARKET STATISTICS AS OF NOV 7, 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 (%)
11/7/2023	ABANS ELECTRICALS PLC	ABAN.N0000	403	12	166	152	156.75	152	155.25	-10.75	-6.48
11/7/2023	ABANS FINANCE PLC	AFSL.N0000	1004	1	25	24	24	24	24	-1	-4
11/7/2023	ACCESS ENGINEERING PLC	AEL.N0000	91363	28	17.6	18.2	18.5	17.8	18.1	0.5	2.84
11/7/2023	ACL CABLES PLC	ACL.N0000	38301	54	71.3	71.3	72	70.6	71.4	0.1	0.14
11/7/2023	ACL PLASTICS PLC	APLA.N0000	7	4	362	383.5	383.75	383.25	362	0	0
11/7/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	222	6	6	6.1	6.3	6.1	6.1	0.1	1.67
11/7/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	17241	45	29.5	30	30.9	29.5	30.6	1.1	3.73
11/7/2023	Agarapatana Plantations PLC	AGPL.N0000	51514	27	8.3	8.1	8.3	8	8.1	-0.2	-2.41
11/7/2023	AGSTAR PLC	AGST.N0000	63267	32	9	9	9.2	9	9.2	0.2	2.22
11/7/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	142745	28	68.2	69	69.1	67.2	68.9	0.7	1.03
11/7/2023	AITKEN SPENCE PLC	SPEN.N0000	1855	9	125	126	126	124.5	125	0	0
11/7/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	141	8	79.4	80	80.9	80	80.6	1.2	1.51
11/7/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	200	2	36.2	37	37	37	37	0.8	2.21
11/7/2023	ALUMEX PLC	ALUM.N0000	112022	37	9.1	9	9	8.9	8.9	-0.2	-2.2
11/7/2023	AMANA BANK PLC	ABL.N0000	50473	21	2.2	2.3	2.3	2.2	2.3	0.1	4.55
11/7/2023	AMANA TAKAFUL PLC	ATL.N0000	800	15	12.8	11.7	12.5	10.5	11.6	-1.2	-9.38
11/7/2023	AMBEON CAPITAL PLC	TAP.N0000	13835	33	7.8	7.8	8	7.7	7.8	0	0
11/7/2023	AMBEON HOLDINGS PLC	GREG.N0000	4020	6	36	35.8	35.8	34.2	35.8	-0.2	-0.56
11/7/2023	ARPICO INSURANCE PLC	AINS.N0000	10030	7	23	26.2	26.2	22	22	-1	-4.35
11/7/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1	1	13.1	13.5	13.5	13.5	13.1	0	0
11/7/2023	ASIA CAPITAL PLC	ACAP.N0000	2500	4	3.7	3.7	3.7	3.5	3.6	-0.1	-2.7
11/7/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	63980	35	4.2	4.2	4.3	4.1	4.3	0.1	2.38
11/7/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	231716	39	60	57.1	61.8	57	60.1	0.1	0.17
11/7/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	795	4	25	25.8	25.8	25.7	25.7	0.7	2.8
11/7/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5200	9	12.6	12.6	13	12.6	13	0.4	3.17
11/7/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	25039	15	12.4	12.1	12.3	12	12	-0.4	-3.23
11/7/2023	B P P L HOLDINGS PLC	BPPL.N0000	1	1	19.8	20.5	20.5	20.5	19.8	0	0
11/7/2023	BAIRAHA FARMS PLC	BFL.N0000	6023	19	194	187	195	187	194.25	0.25	0.13
11/7/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2201	3	57.8	56	57.7	56	57.7	-0.1	-0.17
11/7/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	200	1	12.2	11.4	11.4	11.4	11.4	-0.8	-6.56
11/7/2023	BERUWALA RESORTS PLC	BERU.N0000	6162	6	1.4	1.3	1.4	1.3	1.4	0	0
11/7/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	16483	3	0.2	0.2	0.3	0.2	0.2	0	0
11/7/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	220701	18	0.4	0.4	0.5	0.3	0.4	0	0
11/7/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	191	6	50.5	52	52	51.9	52	1.5	2.97
11/7/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	241	5	40.7	40	40	39	39.5	-1.2	-2.95
11/7/2023	BROWN & COMPANY PLC	BRWN.N0000	23910	57	110	110	116	110	114.75	4.75	4.32
11/7/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4500	6	13.7	13.6	13.6	13.2	13.2	-0.5	-3.65
11/7/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3357258	307	5.1	5.2	5.4	5.1	5.4	0.3	5.88
11/7/2023	BUKIT DARAH PLC	BUKI.N0000	5	2	391	390	390	390	391	0	0
11/7/2023	C I C HOLDINGS PLC	CIC.X0000	112238	66	52	51.8	51.8	50	50.2	-1.8	-3.46
11/7/2023	C I C HOLDINGS PLC	CIC.N0000	366390	77	69	69	70	69	69	0	0
11/7/2023	C M HOLDINGS PLC	COLO.N0000	103	5	83.5	85.7	85.7	82	82.2	-1.3	-1.56
11/7/2023	C T HOLDINGS PLC	CTHR.N0000	5067	11	251	253	260	252	257	6	2.39
11/7/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1283	8	22.2	25	25.9	23	23.3	1.1	4.95
11/7/2023	C. W. MACKIE PLC	CWM.N0000	811	7	87	88	88.9	88	88	1	1.15
11/7/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1779889	1143	58.9	58.8	65	58.8	64.3	5.4	9.17
11/7/2023	CARGILLS (CEYLON) PLC	CARG.N0000	187693	19	374.75	370	375.25	370	375	0.25	0.07
11/7/2023	CARSON CUMBERBATCH PLC	CARS.N0000	45	5	250	250	250	247.5	250	0	0
11/7/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	27552	50	108	112	112	108.5	109.75	1.75	1.62
11/7/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	40002	39	94.8	95.8	95.8	92.5	92.7	-2.1	-2.22
11/7/2023	CEYLINCO INSURANCE PLC	CINS.N0000	173	6	2548.75	2549	2549	2309.75	2497.5	-51.25	-2.01
11/7/2023	CEYLON COLD STORES PLC	CCS.N0000	40030	23	44.5	45.9	46.9	44.9	45	0.5	1.12
11/7/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	95210	151	182	182	184	178	182	0	0
11/7/2023	CEYLON HOSPITALS PLC	CHL.N0000	321	4	124	126.25	126.25	125.5	126.25	2.25	1.81
11/7/2023	CEYLON HOSPITALS PLC	CHL.X0000	3373	1	108	108	108	108	108	0	0
11/7/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	7227	20	20.4	19	20.9	19	20.6	0.2	0.98
11/7/2023	CEYLON INVESTMENT PLC	CINV.N0000	7140	22	49	50.9	50.9	50	50	1	2.04
11/7/2023	CEYLON PRINTERS PLC	CPRT.N0000	646	65	102.5	80.1	126	80.1	93.9	-8.6	-8.39
11/7/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1211	10	4.4	4.4	4.5	4.4	4.4	0	0
11/7/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1489	19	990	995	995	988	989.75	-0.25	-0.03
11/7/2023	CHEMANEX PLC	CHMX.N0000	1	1	80	86.8	86.8	86.8	80	0	0
11/7/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	56051	101	88.9	88.8	89.3	88	88.5	-0.4	-0.45
11/7/2023	CHRISSWORLD PLC	CWL.N0000	10100	2	9.8	9.9	9.9	9.9	9.9	0.1	1.02
11/7/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	80	3	81.4	82.4	82.4	82.4	81.4	0	0
11/7/2023	CITRUS LEISURE PLC	REEF.N0000	33996	21	6	6.4	6.5	6	6.1	0.1	1.67
11/7/2023	Co-operative Insurance Company PLC	COOP.N0000	350351	31	2.6	2.7	2.8	2.7	2.8	0.2	7.69
11/7/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1026	12	49	50.9	51	50.9	51	2	4.08
11/7/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3642	9	57.7	57.7	57.7	56	56.7	-1	-1.73
11/7/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	192510	56	21.4	21.4	21.5	20.4	21.2	-0.2	-0.93
11/7/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	202295	101	84	84.9	86	84	85	1	1.19
11/7/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	286	9	73	74.1	75.9	74.1	75.6	2.6	3.56
11/7/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	43925	18	32	32.8	32.8	31	32	0	0
11/7/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	33	6	110.25	118.25	118.5	112	110.25	0	0
11/7/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	19	4	987	942.25	1032.75	941	987	0	0
11/7/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	2604	13	21.7	21.3	22.2	21.3	22	0.3	1.38
11/7/2023	DFCC BANK PLC	DFCC.N0000	35503	50	82	81.4	83.9	81	82.3	0.3	0.37
11/7/2023	DIALOG AXIATA PLC	DIAL.N0000	4038770	80	9.8	9.9	10	9.8	9.8	0	0
11/7/2023	DIALOG FINANCE PLC	CALF.N0000	4	1	56.3	56.3	56.3	56.3	56.3	0	0
11/7/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	114	4	576	570	575	570	574.5	-1.5	-0.26
11/7/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2840	19	1002.75	1002	1002	1000	1000	-2.75	-0.27
11/7/2023	DIPPED PRODUCTS PLC	DIPD.N0000	71644	85	28.7	29	29	28.4	28.9	0.2	0.7
11/7/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1286934	226	27.2	27.8	27.9	27.3	27.8	0.6	2.21
11/7/2023	DOLPHIN HOTELS PLC	STAF.N0000	125	1	35.9	35.9	35.9	35.9	35.9	0	0
11/7/2023	E - CHANNELLING PLC	ECL.N0000	24905	28	15.8	15.1	16.4	15.1	16.2	0.4	2.53
11/7/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1887	16	24.2	23.1	24.1	22.8	23	-1.2	-4.96
11/7/2023	E M L CONSULTANTS PLC	EML.N0000	28060	8	3.6	3.7	3.7	3.5	3.7	0.1	2.78
11/7/2023	EAST WEST PROPERTIES PLC	EAST.N0000	5165	2	7.5	7.7	7.7	7.7	7.7	0.2	2.67
11/7/2023	EASTERN MERCHANTS PLC	EMER.N0000	36115	37	7.8	7.2	7.7	7	7.5	-0.3	-3.85
11/7/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	24496	15	11	11	11.3	10.8	11	0	0
11/7/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1608	16	83	84	84.8	82	82.5	-0.5	-0.6
11/7/2023	EQUITY TWO PLC	ETWO.N0000	100	1	35	38	38	38	38	3	8.57
11/7/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	96102	40	13.2	13.4	13.5	13.2	13.3	0.1	0.76
11/7/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1744634	220	132.5	132.5	132.5	129.75	132	-0.5	-0.38
11/7/2023	EXTERMINATORS PLC	EXT.N0000	28300	8	8	8	8	7.9	7.9	-0.1	-1.25
11/7/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1275640	910	32.5	32.7	35.9	32.7	35.5	3	9.23
11/7/2023	First Capital Treasuries PLC	FCT.N0000	658458	366	27	27.4	28.9	27	28.7	1.7	6.3
11/7/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	52195	24	16.5	16.4	17.2	16.3	17.1	0.6	3.64
11/7/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	17598	75	30.1	30	31	29.5	30.9	0.8	2.66
11/7/2023	GESTETNER OF CEYLON PLC	GEST.N0000	530	9	96.3	98	103.75	98	103	6.7	6.96
11/7/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4000	4000	4000	4000	0	0
11/7/2023	HATTON NATIONAL BANK PLC	HNB.X0000	8188	34	134.25	135	138.25	134	135	0.75	0.56
11/7/2023	HATTON NATIONAL BANK PLC	HNB.N0000	38636	21	164	164.25	167	164	166.75	2.75	1.68
11/7/2023	HATTON PLANTATIONS PLC	HPL.N0000	5857	9	27.5	28.5	28.9	28	28.3	0.8	2.91
11/7/2023	HAYCARB PLC	HAYC.N0000	2590	7	65.6	66.9	66.9	65.7	65.8	0.2	0.3
11/7/2023	HAYLEYS FABRIC PLC	MGT.N0000	246692	113	43.9	44	44	43	43.9	0	0
11/7/2023	HAYLEYS FIBRE PLC	HEXP.N0000	927	12	55.8	53.1	55.9	53	53.2	-2.6	-4.66
11/7/2023	HAYLEYS LEISURE PLC	CONN.N0000	100	1	22.5	22.5	22.5	22.5	22.5	0	0
11/7/2023	HAYLEYS PLC	HAYL.N0000	253339	152	85.1	84.9	86	84	84.2	-0.9	-1.06
11/7/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	28886	41	6.2	6.1	6.4	6	6.2	0	0
11/7/2023	HEMAS HOLDINGS PLC	HHL.N0000	491543	80	74.1	73	75	73	73.1	-1	-1.35
11/7/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4400	11	5	5	5	5	5	0	0
11/7/2023	HNB ASSURANCE PLC	HASU.N0000	154959	16	52.2	52.5	53	52.2	52.2	0	0
11/7/2023	HNB FINANCE PLC	HNBF.X0000	1600	13	5	4.9	5.4	4.9	5.2	0.2	4
11/7/2023	HNB FINANCE PLC	HNBF.N0000	9161	13	5.3	5.3	5.4	5.1	5.3	0	0
11/7/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1200	6	43.5	40.4	41.5	40.4	41.3	-2.2	-5.06
11/7/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2250	13	41	43	44.5	40.7	43.5	2.5	6.1
11/7/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1	1	31	33.7	33.7	33.7	31	0	0
11/7/2023	hSenid Business Solutions PLC	HBS.N0000	44095	29	12.4	12.4	12.5	12.4	12.5	0.1	0.81
11/7/2023	HUNTER & COMPANY PLC	HUNT.N0000	7	1	720	740	740	740	720	0	0
11/7/2023	HVA FOODS PLC	HVA.N0000	2400	10	3.7	4	4	3.8	4	0.3	8.11
11/7/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	500676	16	0.2	0.2	0.3	0.2	0.3	0.1	50
11/7/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	83720	48	41.7	44	44	42	42.8	1.1	2.64
11/7/2023	JAT HOLDINGS PLC	JAT.N0000	32673	18	16.1	16.4	16.4	16	16.1	0	0
11/7/2023	JETWING SYMPHONY PLC	JETS.N0000	47242	30	9.7	9.6	9.7	9.1	9.3	-0.4	-4.12
11/7/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	3953307	256	192.5	192.75	195	192.5	194.25	1.75	0.91
11/7/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	286438	43	19.6	19.5	20	19.4	19.5	-0.1	-0.51
11/7/2023	JOHN KEELLS PLC	JKL.N0000	1153	18	67.4	64.6	67.5	64.5	64.7	-2.7	-4.01
11/7/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4302	14	17.4	17.2	17.8	17.1	17.1	-0.3	-1.72
11/7/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4213	15	7.6	7.9	7.9	7	7.9	0.3	3.95
11/7/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	4998	2	161	161.75	161.75	161.75	161.75	0.75	0.47
11/7/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2719	11	120	120.5	120.5	118	120	0	0
11/7/2023	KELANI CABLES PLC	KCAB.N0000	832	23	259.5	258.5	260	256	260	0.5	0.19
11/7/2023	KELANI TYRES PLC	TYRE.N0000	2601	2	62.5	63	64.5	63	63	0.5	0.8
11/7/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	31400	31	74	77.8	77.8	73.6	74	0	0
11/7/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	77	1	24	22.5	22.5	22.5	24	0	0
11/7/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	53706	26	6.4	6.5	6.5	6.3	6.5	0.1	1.56
11/7/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	422	422	422	418.25	0	0
11/7/2023	L O L C HOLDINGS PLC	LOLC.N0000	242228	123	388	390	398.75	388	391.75	3.75	0.97
11/7/2023	L V L ENERGY FUND PLC	LVEF.N0000	30600	6	5.7	5.9	5.9	5.7	5.8	0.1	1.75
11/7/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	31	5	174.75	174.75	175.25	174.75	174.75	0	0
11/7/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	27029	19	17.6	18	18.4	17.6	18.3	0.7	3.98
11/7/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	749.5	749.5	749.5	749.5	749.5	0	0
11/7/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	293691	66	2.2	2.2	2.3	2.1	2.2	0	0
11/7/2023	LANKA IOC PLC	LIOC.N0000	220196	153	113	113	115.5	111.75	112	-1	-0.88
11/7/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	183890	319	172.5	172.75	189	172.5	184.75	12.25	7.1
11/7/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	34739	18	11.1	11	11.2	11	11	-0.1	-0.9
11/7/2023	LANKA TILES PLC	TILE.N0000	76224	60	44.2	44.7	46	44.2	44.9	0.7	1.58
11/7/2023	LANKA VENTURES PLC	LVEN.N0000	158	2	34.7	35	35	35	35	0.3	0.86
11/7/2023	LANKA WALLTILE PLC	LWL.N0000	59656	64	45.6	45.5	47.5	45.5	46.3	0.7	1.54
11/7/2023	LANKEM CEYLON PLC	LCEY.N0000	2189	21	68	68	68.5	65.5	68.1	0.1	0.15
11/7/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	35872	72	20.2	20.2	21.5	20.1	20.6	0.4	1.98
11/7/2023	LAUGFS GAS PLC	LGL.N0000	73780	47	35.4	35.5	36.8	35.5	36.8	1.4	3.95
11/7/2023	LAUGFS GAS PLC	LGL.X0000	111220	93	21.5	22.5	24.1	22.5	24	2.5	11.63
11/7/2023	LAUGFS POWER PLC	LPL.N0000	3500	11	8.4	8	8.4	7.8	8.2	-0.2	-2.38
11/7/2023	LAUGFS POWER PLC	LPL.X0000	1310	15	7.7	6.9	7.6	6.9	7.5	-0.2	-2.6
11/7/2023	LAXAPANA BATTERIES PLC	LITE.N0000	166	3	14.2	14.5	14.5	14.5	14.5	0.3	2.11
11/7/2023	LB FINANCE PLC	LFIN.N0000	16602	39	64	63	64.9	62	62.5	-1.5	-2.34
11/7/2023	LEE HEDGES PLC	SHAW.N0000	750	1	84.7	84.4	84.4	84.4	84.4	-0.3	-0.35
11/7/2023	LION BREWERY (CEYLON) PLC	LION.N0000	9324	9	904.5	912	949.5	905	905	0.5	0.06
11/7/2023	LOLC FINANCE PLC	LOFC.N0000	4296869	526	4.6	4.6	5.2	4.6	5	0.4	8.7
11/7/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	3006	11	6.1	6.1	6.4	6	6.2	0.1	1.64
11/7/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3036	9	8.7	8.5	8.9	8.5	8.7	0	0
11/7/2023	LUMINEX PLC	LUMX.N0000	21027	7	7	6.6	7	6.6	7	0	0
11/7/2023	MACKWOODS ENERGY PLC	MEL.N0000	10146	9	1.9	2	2	1.9	2	0.1	5.26
11/7/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2	1	10.7	10.5	10.5	10.5	10.7	0	0
11/7/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	11	2	26.4	27	27	27	26.4	0	0
11/7/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	88	1	60.5	59.7	59.7	59.7	60.5	0	0
11/7/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	250	1	38.7	39.5	39.5	39.5	39.5	0.8	2.07
11/7/2023	MARAWILA RESORTS PLC	MARA.N0000	179364	38	2.7	2.7	2.9	2.7	2.7	0	0
11/7/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	23185	29	33.9	33.3	34.3	32.5	33.6	-0.3	-0.88
11/7/2023	MELSTACORP PLC	MELS.N0000	197710	62	82.5	82.5	84.2	82.5	83.2	0.7	0.85
11/7/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	57	1	185	184.75	184.75	184.75	185	0	0
11/7/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	31505	15	5.1	5	5.1	5	5.1	0	0
11/7/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1	1	3.2	3.2	3.2	3.2	3.2	0	0
11/7/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	35	1	10.4	9.7	9.7	9.7	10.4	0	0
11/7/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	904	19	340.25	345	355	340	340	-0.25	-0.07
11/7/2023	NATION LANKA FINANCE PLC	CSF.N0000	26430	7	0.4	0.4	0.4	0.4	0.4	0	0
11/7/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	45746	65	66.2	67	68	66	67.6	1.4	2.11
11/7/2023	NATIONS TRUST BANK PLC	NTB.N0000	57392	43	102.25	102	103.75	101.75	103.25	1	0.98
11/7/2023	NATIONS TRUST BANK PLC	NTB.X0000	12	2	102.25	97.8	102	97.8	102.25	0	0
11/7/2023	ODEL PLC	ODEL.N0000	1535	12	14.3	14.2	15.9	14.2	14.6	0.3	2.1
11/7/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	114	1	28.2	28.2	28.2	28.2	28.2	0	0
11/7/2023	ORIENT FINANCE PLC	BFN.N0000	1200	5	9	9	9	9	9	0	0
11/7/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	47954	25	16.2	16.3	16.3	15.7	15.8	-0.4	-2.47
11/7/2023	PALM GARDEN HOTELS PLC	PALM.N0000	157	2	40	41.4	41.4	40	40	0	0
11/7/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	118921	67	18.9	18.9	19	18.8	18.9	0	0
11/7/2023	PANASIAN POWER PLC	PAP.N0000	270	4	3.4	3.3	3.4	3.3	3.4	0	0
11/7/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	12815	35	23.5	23.5	23.9	23	23	-0.5	-2.13
11/7/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	107312	48	24.2	24.4	24.4	24	24	-0.2	-0.83
11/7/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	69670	26	10.5	10.6	10.7	10.5	10.6	0.1	0.95
11/7/2023	PGP GLASS CEYLON PLC	GLAS.N0000	34895	21	25.1	25.1	25.7	25.1	25.5	0.4	1.59
11/7/2023	PMF FINANCE PLC	PMB.N0000	6018	15	4.4	4.2	4.6	4.2	4.3	-0.1	-2.27
11/7/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	27270	14	7.5	7.5	7.6	7.5	7.6	0.1	1.33
11/7/2023	PRINTCARE PLC	CARE.N0000	65	4	47.2	47.6	49	47.6	47.2	0	0
11/7/2023	R I L PROPERTY PLC	RIL.N0000	80569	38	5.5	5.7	5.8	5.5	5.8	0.3	5.45
11/7/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	50637	454	70.9	79.8	88.6	79	88.6	17.7	24.96
11/7/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	9284	13	6.8	6.8	6.9	6.6	6.7	-0.1	-1.47
11/7/2023	RAMBODA FALLS PLC	RFL.N0000	220	3	26.1	27.7	27.8	27.7	27.7	1.6	6.13
11/7/2023	REGNIS (LANKA) PLC	REG.N0000	5300	5	48.6	45.1	46.2	45.1	46.1	-2.5	-5.14
11/7/2023	RENUKA AGRI FOODS PLC	RAL.N0000	115159	29	4.2	4.2	4.4	4.2	4.3	0.1	2.38
11/7/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	13	5	360	368.75	369	353	360	0	0
11/7/2023	RENUKA FOODS PLC	COCO.X0000	1896	1	14.5	14.5	14.5	14.5	14.5	0	0
11/7/2023	RENUKA FOODS PLC	COCO.N0000	23766	9	17.4	17.5	17.6	17.2	17.5	0.1	0.57
11/7/2023	RENUKA HOLDINGS PLC	RHL.N0000	3314	2	13	13.2	13.2	13.2	13.2	0.2	1.54
11/7/2023	RENUKA HOLDINGS PLC	RHL.X0000	2500	1	11	11.2	11.2	11.2	11.2	0.2	1.82
11/7/2023	RENUKA HOTELS PLC	RCH.N0000	242	7	80	80.2	84.6	80.1	84.5	4.5	5.63
11/7/2023	RESUS ENERGY PLC	HPWR.N0000	13557	11	15.5	15.5	16.4	15.3	16	0.5	3.23
11/7/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1789	12	20.5	20.6	21.4	20.4	20.6	0.1	0.49
11/7/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	66	10	502.75	504	508	504	502.75	0	0
11/7/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	96782	95	28.3	28.2	28.9	28.2	28.4	0.1	0.35
11/7/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	5000	1	25.2	26	26	26	26	0.8	3.17
11/7/2023	SAMPATH BANK PLC	SAMP.N0000	609142	210	66	65.5	67.4	65.5	67	1	1.52
11/7/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	749	12	149.75	150	150	143	149.75	0	0
11/7/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3211	17	33	34	35.5	34	34.5	1.5	4.55
11/7/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	109502	9	11.6	12.2	12.2	11.8	12.1	0.5	4.31
11/7/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	2	190	194.75	194.75	190	190	0	0
11/7/2023	SERENDIB HOTELS PLC	SHOT.N0000	34100	15	12.9	13.2	13.4	12.8	13.3	0.4	3.1
11/7/2023	SERENDIB HOTELS PLC	SHOT.X0000	6160	6	9.5	9.3	9.6	9.3	9.6	0.1	1.05
11/7/2023	SERENDIB LAND PLC	SLND.N0000	65	1	1300	1300	1300	1300	1300	0	0
11/7/2023	SEYLAN BANK PLC	SEYB.X0000	65252	44	35.1	36	36.8	35.1	36.6	1.5	4.27
11/7/2023	SEYLAN BANK PLC	SEYB.N0000	121844	22	48.2	47.9	48	47.4	48	-0.2	-0.41
11/7/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	83032	57	14.3	14.6	14.8	14	14.1	-0.2	-1.4
11/7/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	76582	38	8.8	8.6	9.2	8.5	9	0.2	2.27
11/7/2023	SIERRA CABLES PLC	SIRA.N0000	40630	17	11.9	11.9	12	11.7	12	0.1	0.84
11/7/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	494	8	51.4	51.7	55.5	51.6	54.9	3.5	6.81
11/7/2023	SINGER (SRI LANKA) PLC	SINS.N0000	16001	17	14.5	15.2	15.2	14.3	14.5	0	0
11/7/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	6787	13	12.3	12.4	12.8	12.3	12.3	0	0
11/7/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1010	3	33.5	36.5	38	36.5	38	4.5	13.43
11/7/2023	SINGHE HOSPITALS PLC	SINH.N0000	2550	6	2.4	2.3	2.4	2.3	2.4	0	0
11/7/2023	SMB FINANCE PLC	SEMB.X0000	34131	17	0.3	0.2	0.3	0.2	0.3	0	0
11/7/2023	SMB FINANCE PLC	SEMB.N0000	147537	18	0.7	0.7	0.7	0.6	0.7	0	0
11/7/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1037804	105	9.4	9.5	9.8	9.4	9.7	0.3	3.19
11/7/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2360	9	6.8	6.9	7	6.5	6.7	-0.1	-1.47
11/7/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	21719	48	64.6	64.6	67	63.5	65.9	1.3	2.01
11/7/2023	SRI LANKA TELECOM PLC	SLTL.N0000	74429	96	97.3	97	99.4	96.7	97	-0.3	-0.31
11/7/2023	STANDARD CAPITAL PLC	SING.N0000	91	4	38.3	39.1	42.4	39.1	38.3	0	0
11/7/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	21279	16	47.9	49	49	48.5	48.6	0.7	1.46
11/7/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	8069	10	16.7	16.8	16.8	16.2	16.7	0	0
11/7/2023	TAL LANKA HOTELS PLC	TAJ.N0000	783	25	20.4	20.2	21.7	20	20.5	0.1	0.49
11/7/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	882	19	111	112	114.25	112	113.5	2.5	2.25
11/7/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	550	1	54	54.5	54.5	54.5	54.5	0.5	0.93
11/7/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1	1	45	45	45	45	45	0	0
11/7/2023	TEEJAY LANKA PLC	TJL.N0000	7500	9	34.9	35	35	35	35	0.1	0.29
11/7/2023	TESS AGRO PLC	TESS.N0000	51807	11	1.1	1.1	1.1	1	1	-0.1	-9.09
11/7/2023	TESS AGRO PLC	TESS.X0000	901	4	0.7	0.7	0.8	0.7	0.7	0	0
11/7/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	785	4	33.6	33.5	35.1	33.5	35	1.4	4.17
11/7/2023	THE AUTODROME PLC	AUTO.N0000	86	4	99.9	100	100	100	99.9	0	0
11/7/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	5200	3	27.8	27.5	27.5	27.5	27.5	-0.3	-1.08
11/7/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	448753	44	19.2	19.5	20	19	19	-0.2	-1.04
11/7/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	326	4	8.8	8.6	9.3	8.6	9.2	0.4	4.55
11/7/2023	THE KINGSBURY PLC	SERV.N0000	9797	12	10.5	10.9	11	10.6	10.6	0.1	0.95
11/7/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	41034	65	124	124.5	124.5	123.5	124	0	0
11/7/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1699.75	1501	1501	1501	1699.75	0	0
11/7/2023	THREE ACRE FARMS PLC	TAFL.N0000	74548	69	229	229	235	227.25	230.5	1.5	0.66
11/7/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	4481	15	48.3	48.5	49	48.5	48.7	0.4	0.83
11/7/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	3856	12	39.8	41	41	40	40.3	0.5	1.26
11/7/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	507	3	42.4	43	43.3	43	43	0.6	1.42
11/7/2023	UB FINANCE PLC	UBF.N0000	318369	61	0.7	0.8	0.9	0.8	0.8	0.1	14.29
11/7/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10	1	72	73	73	73	72	0	0
11/7/2023	UNION ASSURANCE PLC	UAL.N0000	37706	28	40.1	43.5	43.5	39	39	-1.1	-2.74
11/7/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	94354	34	10.5	10.6	10.7	10.5	10.6	0.1	0.95
11/7/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	100	1	727	660	660	660	660	-67	-9.22
11/7/2023	UNITED MOTORS LANKA PLC	UML.N0000	24	2	74	72	72	72	74	0	0
11/7/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10208	15	33	33.5	33.5	33	33.5	0.5	1.52
11/7/2023	VALLIBEL ONE PLC	VONE.N0000	97224	76	39.4	38.9	39.7	38.6	39.6	0.2	0.51
11/7/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	362640	37	6.9	6.9	7	6.9	6.9	0	0
11/7/2023	VIDULLANKA PLC	VLL.X0000	2445	6	4.7	4.7	4.8	4.7	4.7	0	0
11/7/2023	VIDULLANKA PLC	VLL.N0000	489	1	6.3	6.8	6.8	6.8	6.8	0.5	7.94
11/7/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	24235	13	2.7	2.7	2.8	2.6	2.7	0	0
11/7/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	106708	105	74.7	74.8	76.9	74.8	75.5	0.8	1.07
11/7/2023	WINDFORCE PLC	WIND.N0000	44039	18	18.9	18.7	18.9	18.6	18.8	-0.1	-0.53
11/7/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	5	2	168.5	165	165	165	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP