Colombo stock exchange daily share trading statistics Summary-8th of November 2023

MARKET STATISTICS AS OF NOV 8, 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 (%)
11/8/2023	ABANS ELECTRICALS PLC	ABAN.N0000	5	1	155.25	155	155	155	155.25	0	0
11/8/2023	ACCESS ENGINEERING PLC	AEL.N0000	28040	32	18.1	18.2	18.5	18	18.1	0	0
11/8/2023	ACL CABLES PLC	ACL.N0000	231513	178	71.4	72	73.4	71.5	72.6	1.2	1.68
11/8/2023	ACL PLASTICS PLC	APLA.N0000	229	19	362	368	368	366	366	4	1.1
11/8/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	1750	4	6.1	6.3	6.3	6.3	6.3	0.2	3.28
11/8/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	53612	49	30.6	30.9	30.9	28.7	30.5	-0.1	-0.33
11/8/2023	Agarapatana Plantations PLC	AGPL.N0000	32934	17	8.1	8.3	8.3	8.1	8.2	0.1	1.23
11/8/2023	AGSTAR PLC	AGST.N0000	126485	66	9.2	9	9.2	9	9	-0.2	-2.17
11/8/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	197638	46	68.9	69.2	73	68.8	71	2.1	3.05
11/8/2023	AITKEN SPENCE PLC	SPEN.N0000	7416	28	125	125	126	124	125	0	0
11/8/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1177	20	80.6	79	81.6	79	79.9	-0.7	-0.87
11/8/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	10260	6	37	35	36	35	35	-2	-5.41
11/8/2023	ALUMEX PLC	ALUM.N0000	79328	18	8.9	9	9	8.9	8.9	0	0
11/8/2023	AMANA BANK PLC	ABL.N0000	158460	31	2.3	2.2	2.3	2.2	2.3	0	0
11/8/2023	AMANA TAKAFUL PLC	ATL.N0000	100	1	11.6	11.6	11.6	11.6	11.6	0	0
11/8/2023	AMBEON CAPITAL PLC	TAP.N0000	9274	17	7.8	8	8	7.8	7.8	0	0
11/8/2023	AMBEON HOLDINGS PLC	GREG.N0000	20	2	35.8	35.5	35.8	35.5	35.8	0	0
11/8/2023	ARPICO INSURANCE PLC	AINS.N0000	5289	5	22	21.9	22	21.7	21.9	-0.1	-0.45
11/8/2023	ASIA ASSET FINANCE PLC	AAF.N0000	500	4	13.1	12.2	13.4	12.2	13.4	0.3	2.29
11/8/2023	ASIA CAPITAL PLC	ACAP.N0000	5611	4	3.6	3.7	3.7	3.5	3.7	0.1	2.78
11/8/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	75429	24	4.3	4.3	4.3	4.1	4.2	-0.1	-2.33
11/8/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	48680	11	60.1	61.9	61.9	60	60	-0.1	-0.17
11/8/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	700	3	25.7	25.5	25.7	25.3	25.7	0	0
11/8/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	11411	13	13	12.7	13.1	12.6	12.6	-0.4	-3.08
11/8/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	5148	24	12	12.4	12.5	12	12.1	0.1	0.83
11/8/2023	B P P L HOLDINGS PLC	BPPL.N0000	800	5	19.8	19.8	19.8	19.6	19.6	-0.2	-1.01
11/8/2023	BAIRAHA FARMS PLC	BFL.N0000	11270	38	194.25	194.5	200	192.75	194	-0.25	-0.13
11/8/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6282	19	57.7	55.3	57.9	55.3	56	-1.7	-2.95
11/8/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1800	4	11.4	11.9	11.9	11.9	11.9	0.5	4.39
11/8/2023	BERUWALA RESORTS PLC	BERU.N0000	15410	4	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
11/8/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	112584	15	0.4	0.3	0.5	0.3	0.4	0	0
11/8/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	8051	6	0.2	0.3	0.3	0.3	0.3	0.1	50
11/8/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	297	6	52	52	52	50.7	50.7	-1.3	-2.5
11/8/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	405	13	39.5	42.7	42.7	39.1	40.1	0.6	1.52
11/8/2023	BROWN & COMPANY PLC	BRWN.N0000	2222	25	114.75	114	117.5	111	112	-2.75	-2.4
11/8/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	8700	5	13.2	13.8	13.8	13.7	13.8	0.6	4.55
11/8/2023	BROWNS INVESTMENTS PLC	BIL.N0000	15950311	369	5.4	5.3	5.4	5.1	5.2	-0.2	-3.7
11/8/2023	BUKIT DARAH PLC	BUKI.N0000	182	5	391	381.5	390	381.5	389.5	-1.5	-0.38
11/8/2023	C I C HOLDINGS PLC	CIC.X0000	82826	42	50.2	52.8	52.8	50.5	50.6	0.4	0.8
11/8/2023	C I C HOLDINGS PLC	CIC.N0000	238664	80	69	70	70	68.5	69	0	0
11/8/2023	C M HOLDINGS PLC	COLO.N0000	960	16	82.2	85.4	87	85	86.8	4.6	5.6
11/8/2023	C T HOLDINGS PLC	CTHR.N0000	3000	3	257	257.75	257.75	257	257	0	0
11/8/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	131	3	23.3	25.4	25.4	25.4	25.4	2.1	9.01
11/8/2023	C. W. MACKIE PLC	CWM.N0000	3964	40	88	87.5	89	87	88	0	0
11/8/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1647676	1248	64.3	65	67.5	62.6	63.3	-1	-1.56
11/8/2023	CARGILLS (CEYLON) PLC	CARG.N0000	621	8	375	370	370	362.75	370	-5	-1.33
11/8/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	52	51	51	51	52	0	0
11/8/2023	CARSON CUMBERBATCH PLC	CARS.N0000	102	2	250	250	250	250	250	0	0
11/8/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	36675	48	109.75	112	114	111	113	3.25	2.96
11/8/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	41431	67	92.7	95	95	92	93	0.3	0.32
11/8/2023	CEYLINCO INSURANCE PLC	CINS.X0000	3874	28	820	820	820.5	820	820	0	0
11/8/2023	CEYLINCO INSURANCE PLC	CINS.N0000	109	2	2497.5	2400	2400	2400	2400	-97.5	-3.9
11/8/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	1450	1202	1202	1202	1450	0	0
11/8/2023	CEYLON COLD STORES PLC	CCS.N0000	33225	21	45	46	46	44.5	45.5	0.5	1.11
11/8/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	221040	212	182	183	187	182.25	183.25	1.25	0.69
11/8/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	622	10	85.2	92.5	92.5	90	90.4	5.2	6.1
11/8/2023	CEYLON HOSPITALS PLC	CHL.X0000	82	2	108	108	108	108	108	0	0
11/8/2023	CEYLON HOSPITALS PLC	CHL.N0000	650	1	126.25	125	125	125	125	-1.25	-0.99
11/8/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	336	7	20.6	20.9	20.9	20	20.2	-0.4	-1.94
11/8/2023	CEYLON INVESTMENT PLC	CINV.N0000	53327	88	50	50.5	52.8	50	50.4	0.4	0.8
11/8/2023	CEYLON PRINTERS PLC	CPRT.N0000	2122	46	93.9	106.75	107	95	95	1.1	1.17
11/8/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	22049	15	4.4	4.5	4.6	4.4	4.5	0.1	2.27
11/8/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	28	7	989.75	995	999.75	995	989.75	0	0
11/8/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	85083	58	88.5	89	90	88.7	89.7	1.2	1.36
11/8/2023	CHRISSWORLD PLC	CWL.N0000	5492	6	9.9	9.6	9.9	9.5	9.5	-0.4	-4.04
11/8/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	5	1	200	200	200	200	200	0	0
11/8/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	20590	38	81.4	84	86	84	85	3.6	4.42
11/8/2023	CITRUS LEISURE PLC	REEF.N0000	34472	26	6.1	6.5	6.7	6.5	6.5	0.4	6.56
11/8/2023	Co-operative Insurance Company PLC	COOP.N0000	322201	22	2.8	2.7	2.8	2.6	2.7	-0.1	-3.57
11/8/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	9609	27	51	48.3	51.9	48.3	51	0	0
11/8/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	110	2	56.7	59	59	59	59	2.3	4.06
11/8/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	128841	40	21.2	21.5	22	20.5	21.5	0.3	1.42
11/8/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	440085	142	85	85	88.9	85	86.9	1.9	2.24
11/8/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	95385	35	75.6	75.5	77	74.1	75.3	-0.3	-0.4
11/8/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	93414	43	32	32	33.4	32	32.7	0.7	2.19
11/8/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	16	6	110.25	117.5	118.5	117.5	110.25	0	0
11/8/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13525	42	22	24	25.8	22	25	3	13.64
11/8/2023	DFCC BANK PLC	DFCC.N0000	220894	125	82.3	82	86	82	85	2.7	3.28
11/8/2023	DIALOG AXIATA PLC	DIAL.N0000	62623	44	9.8	9.8	9.8	9.7	9.7	-0.1	-1.02
11/8/2023	DIALOG FINANCE PLC	CALF.N0000	51	4	56.3	56.3	56.3	56.3	56.3	0	0
11/8/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	3	1	1000	1000.25	1000.25	1000.25	1000	0	0
11/8/2023	DIPPED PRODUCTS PLC	DIPD.N0000	45993	74	28.9	28.5	29	28.4	29	0.1	0.35
11/8/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	798346	115	27.8	27.9	28	27.7	27.8	0	0
11/8/2023	E - CHANNELLING PLC	ECL.N0000	28245	30	16.2	15.6	15.8	15.5	15.5	-0.7	-4.32
11/8/2023	E M L CONSULTANTS PLC	EML.N0000	174287	41	3.7	3.5	3.8	3.5	3.7	0	0
11/8/2023	EAST WEST PROPERTIES PLC	EAST.N0000	70072	27	7.7	7.5	7.7	7.4	7.5	-0.2	-2.6
11/8/2023	EASTERN MERCHANTS PLC	EMER.N0000	1694	9	7.5	7.7	7.9	7.2	7.4	-0.1	-1.33
11/8/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	23181	29	11	11	11	10.7	10.7	-0.3	-2.73
11/8/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1711	16	82.5	84.8	84.8	82.5	83.3	0.8	0.97
11/8/2023	EQUITY TWO PLC	ETWO.N0000	1	1	38	38.1	38.1	38.1	38	0	0
11/8/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	12151	17	13.3	13.3	13.3	13.2	13.3	0	0
11/8/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	103712	133	132	133	133	130	130	-2	-1.52
11/8/2023	EXTERMINATORS PLC	EXT.N0000	22750	7	7.9	7.9	8	7.9	8	0.1	1.27
11/8/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1220518	963	35.5	36	37	34.5	34.8	-0.7	-1.97
11/8/2023	First Capital Treasuries PLC	FCT.N0000	1098791	744	28.7	29	30.7	28.9	29.1	0.4	1.39
11/8/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	5505	5	17.1	17.2	17.2	16.7	16.8	-0.3	-1.75
11/8/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	25077	83	30.9	31	31.5	29.2	30.1	-0.8	-2.59
11/8/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1408	18	103	102.25	104	102	103.25	0.25	0.24
11/8/2023	HARISCHANDRA MILLS PLC	HARI.N0000	12	1	4000	4000	4000	4000	4000	0	0
11/8/2023	HATTON NATIONAL BANK PLC	HNB.N0000	216096	71	166.75	167.25	175	167.25	170.75	4	2.4
11/8/2023	HATTON NATIONAL BANK PLC	HNB.X0000	37212	50	135	136	141.75	136	140.25	5.25	3.89
11/8/2023	HATTON PLANTATIONS PLC	HPL.N0000	218	5	28.3	28.9	28.9	27.5	28.3	0	0
11/8/2023	HAYCARB PLC	HAYC.N0000	11555	14	65.8	66	66.9	66	66.9	1.1	1.67
11/8/2023	HAYLEYS FABRIC PLC	MGT.N0000	585095	121	43.9	43.6	44.1	43.5	43.9	0	0
11/8/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1486	6	53.2	55	55	54	54.9	1.7	3.2
11/8/2023	HAYLEYS LEISURE PLC	CONN.N0000	4075	14	22.5	22.6	22.6	22.5	22.5	0	0
11/8/2023	HAYLEYS PLC	HAYL.N0000	100107	101	84.2	85	85.9	83	84.4	0.2	0.24
11/8/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	68410	35	6.2	6.2	6.2	6.1	6.1	-0.1	-1.61
11/8/2023	HEMAS HOLDINGS PLC	HHL.N0000	13472	19	73.1	73.5	75	73	73	-0.1	-0.14
11/8/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	14599	9	5	5	5.1	5	5	0	0
11/8/2023	HNB ASSURANCE PLC	HASU.N0000	5693	20	52.2	52.9	54.5	52	52.1	-0.1	-0.19
11/8/2023	HNB FINANCE PLC	HNBF.N0000	590	6	5.3	5.4	5.4	5.3	5.4	0.1	1.89
11/8/2023	HNB FINANCE PLC	HNBF.X0000	11356	19	5.2	5	5.4	4.8	4.8	-0.4	-7.69
11/8/2023	HORANA PLANTATIONS PLC	HOPL.N0000	8961	19	41.3	41.5	42.2	40.6	41	-0.3	-0.73
11/8/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5140	12	43.5	44.5	44.5	43.5	44.5	1	2.3
11/8/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	35	4	31	30	33.3	30	31	0	0
11/8/2023	hSenid Business Solutions PLC	HBS.N0000	15405	18	12.5	12.4	12.6	12.3	12.3	-0.2	-1.6
11/8/2023	HUNAS HOLDINGS PLC	HUNA.N0000	111	3	26	27.4	27.4	27.4	27.4	1.4	5.38
11/8/2023	HUNTER & COMPANY PLC	HUNT.N0000	56	4	720	667	714	667	720	0	0
11/8/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	664671	13	0.3	0.3	0.3	0.2	0.3	0	0
11/8/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	216857	73	42.8	43.5	44.9	42	43	0.2	0.47
11/8/2023	JAT HOLDINGS PLC	JAT.N0000	16207	10	16.1	15.9	16.2	15.9	16	-0.1	-0.62
11/8/2023	JETWING SYMPHONY PLC	JETS.N0000	11170	8	9.3	9.7	9.7	9.3	9.7	0.4	4.3
11/8/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	3599027	316	194.25	195	198	194.5	195.75	1.5	0.77
11/8/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	230510	48	19.5	20	20.5	19.9	20	0.5	2.56
11/8/2023	JOHN KEELLS PLC	JKL.N0000	205	3	64.7	67.7	67.9	67.7	67.9	3.2	4.95
11/8/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	3235	15	17.1	17.5	17.5	17	17	-0.1	-0.58
11/8/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1405	7	7.9	7.5	7.9	7.5	7.9	0	0
11/8/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	321	6	120	118.5	123	118.5	119.75	-0.25	-0.21
11/8/2023	KELANI CABLES PLC	KCAB.N0000	23339	109	260	268.5	279	260	262	2	0.77
11/8/2023	KELANI TYRES PLC	TYRE.N0000	3156	15	63	63.1	64	63	64	1	1.59
11/8/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	4505	37	74	77.1	77.1	73.9	74	0	0
11/8/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	54197	36	6.5	6.5	6.5	6.4	6.5	0	0
11/8/2023	L O L C HOLDINGS PLC	LOLC.N0000	8483	61	391.75	395	399	388	391.75	0	0
11/8/2023	L V L ENERGY FUND PLC	LVEF.N0000	134852	34	5.8	5.7	5.7	5.5	5.5	-0.3	-5.17
11/8/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	47	2	174.75	170	170	170	174.75	0	0
11/8/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	23444	16	18.3	17.6	18.7	17.6	17.9	-0.4	-2.19
11/8/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	7	3	749.5	749.5	749.5	749.5	749.5	0	0
11/8/2023	LANKA CERAMIC PLC	CERA.N0000	313	3	95.5	112	112	105	106	10.5	10.99
11/8/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	872729	211	2.2	2.2	2.3	2.1	2.1	-0.1	-4.55
11/8/2023	LANKA IOC PLC	LIOC.N0000	125145	152	112	112.5	114	111.25	111.75	-0.25	-0.22
11/8/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	273566	302	184.75	185	192	182	185.75	1	0.54
11/8/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14102	17	11	10.8	11.2	10.8	10.9	-0.1	-0.91
11/8/2023	LANKA TILES PLC	TILE.N0000	5518	35	44.9	45	45.5	45	45	0.1	0.22
11/8/2023	LANKA WALLTILE PLC	LWL.N0000	44495	43	46.3	45.5	47.9	45.5	46.7	0.4	0.86
11/8/2023	LANKEM CEYLON PLC	LCEY.N0000	109	7	68.1	69.9	69.9	68.5	69	0.9	1.32
11/8/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	13012	35	20.6	20.7	21.5	20.2	21	0.4	1.94
11/8/2023	LAUGFS GAS PLC	LGL.N0000	21320	19	36.8	36.9	37	35.1	37	0.2	0.54
11/8/2023	LAUGFS GAS PLC	LGL.X0000	14882	15	24	24.4	24.5	23	23	-1	-4.17
11/8/2023	LAUGFS POWER PLC	LPL.N0000	510	5	8.2	8	8.7	8	8.7	0.5	6.1
11/8/2023	LB FINANCE PLC	LFIN.N0000	42716	79	62.5	62.9	62.9	61.8	62.1	-0.4	-0.64
11/8/2023	LOLC FINANCE PLC	LOFC.N0000	2389942	203	5	5.1	5.2	5	5	0	0
11/8/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	12827	17	6.2	6	6.3	6	6	-0.2	-3.23
11/8/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1516	4	8.7	9	9	9	9	0.3	3.45
11/8/2023	LUMINEX PLC	LUMX.N0000	61191	26	7	6.8	7	6.6	7	0	0
11/8/2023	MACKWOODS ENERGY PLC	MEL.N0000	1550	4	2	2	2	2	2	0	0
11/8/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	19510	9	10.7	10.1	11.5	10.1	10.8	0.1	0.93
11/8/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2511	8	26.4	26	27.1	26	27	0.6	2.27
11/8/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1696	13	39.5	32	39.5	32	39.4	-0.1	-0.25
11/8/2023	MARAWILA RESORTS PLC	MARA.N0000	127051	24	2.7	2.7	2.9	2.7	2.8	0.1	3.7
11/8/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1004	7	33.6	34.1	34.1	32.7	33.1	-0.5	-1.49
11/8/2023	MELSTACORP PLC	MELS.N0000	293199	114	83.2	84.3	87.5	84.3	87	3.8	4.57
11/8/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	2101	3	5.1	5.1	5.2	5.1	5.1	0	0
11/8/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	317	5	3.2	3.2	3.4	3.2	3.3	0.1	3.13
11/8/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	172773	4	1	1	1	1	1	0	0
11/8/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	420	7	10.4	9.4	9.4	9.3	9.4	-1	-9.62
11/8/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1154	26	340	357	357	340	340	0	0
11/8/2023	NATION LANKA FINANCE PLC	CSF.N0000	64050	6	0.4	0.4	0.4	0.3	0.3	-0.1	-25
11/8/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	693815	255	67.6	68	69	67	67.9	0.3	0.44
11/8/2023	NATIONS TRUST BANK PLC	NTB.N0000	287041	109	103.25	104.5	107.5	104	106	2.75	2.66
11/8/2023	NATIONS TRUST BANK PLC	NTB.X0000	265	13	102.25	104.75	105	102.5	102.5	0.25	0.24
11/8/2023	ODEL PLC	ODEL.N0000	160	5	14.6	15.7	15.7	15.6	15.7	1.1	7.53
11/8/2023	ORIENT FINANCE PLC	BFN.N0000	100	1	9	9	9	9	9	0	0
11/8/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	42243	28	15.8	16	16	15.5	15.6	-0.2	-1.27
11/8/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2067	6	40	40	40.9	39.7	40	0	0
11/8/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	888492	208	18.9	19	19.4	18.9	19.2	0.3	1.59
11/8/2023	PANASIAN POWER PLC	PAP.N0000	53654	18	3.4	3.3	3.4	3.3	3.3	-0.1	-2.94
11/8/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1070	7	23	23.8	23.8	23.1	23.1	0.1	0.43
11/8/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	30885	37	24	24.2	24.2	23.9	24	0	0
11/8/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	329619	49	10.6	10.7	11	10.6	10.6	0	0
11/8/2023	PGP GLASS CEYLON PLC	GLAS.N0000	184605	24	25.5	25.5	26	25.2	26	0.5	1.96
11/8/2023	PMF FINANCE PLC	PMB.N0000	124	2	4.3	4.5	4.5	4.5	4.5	0.2	4.65
11/8/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	140153	51	7.6	7.6	7.8	7.4	7.6	0	0
11/8/2023	PRINTCARE PLC	CARE.N0000	23170	28	47.2	49.4	50	49.3	49.4	2.2	4.66
11/8/2023	R I L PROPERTY PLC	RIL.N0000	61900	23	5.8	5.6	5.8	5.6	5.8	0	0
11/8/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	38413	264	88.6	92.4	99.8	84.1	84.5	-4.1	-4.63
11/8/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	11574	20	6.7	6.9	6.9	6.6	6.7	0	0
11/8/2023	RENUKA AGRI FOODS PLC	RAL.N0000	313852	61	4.3	4.4	4.4	4.1	4.3	0	0
11/8/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	128	2	360	360	366.75	360	360	0	0
11/8/2023	RENUKA FOODS PLC	COCO.N0000	3947	16	17.5	17.4	18	17.4	17.9	0.4	2.29
11/8/2023	RENUKA FOODS PLC	COCO.X0000	15725	4	14.5	14.3	15.5	14.3	15.5	1	6.9
11/8/2023	RENUKA HOLDINGS PLC	RHL.N0000	1921	7	13.2	13.5	13.8	13.5	13.6	0.4	3.03
11/8/2023	RENUKA HOLDINGS PLC	RHL.X0000	93	2	11.2	10.5	11.4	10.5	11.2	0	0
11/8/2023	RENUKA HOTELS PLC	RCH.N0000	129	9	84.5	81	86.2	80	80.4	-4.1	-4.85
11/8/2023	RESUS ENERGY PLC	HPWR.N0000	33064	10	16	15.8	15.8	15.2	15.3	-0.7	-4.38
11/8/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	5303	21	20.6	20.4	21.4	20.1	20.7	0.1	0.49
11/8/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	362	21	502.75	505	512	503.75	506.25	3.5	0.7
11/8/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	128629	147	28.4	28.9	29.4	28.4	28.9	0.5	1.76
11/8/2023	SAMPATH BANK PLC	SAMP.N0000	2469270	512	67	66.8	70	66.8	69.1	2.1	3.13
11/8/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	84	9	149.75	146	149.75	146	149.75	0	0
11/8/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	164	3	34.5	34	34	34	34	-0.5	-1.45
11/8/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	644	5	12.1	12.2	12.3	11.9	12.3	0.2	1.65
11/8/2023	SATHOSA MOTORS PLC	SMOT.N0000	21	2	190	194.5	194.5	190	190	0	0
11/8/2023	SERENDIB HOTELS PLC	SHOT.N0000	17210	21	13.3	13.3	13.4	12.6	13.1	-0.2	-1.5
11/8/2023	SERENDIB HOTELS PLC	SHOT.X0000	10500	3	9.6	9.5	9.5	9.4	9.4	-0.2	-2.08
11/8/2023	SERENDIB LAND PLC	SLND.N0000	7	3	1300	1256	1299.75	1150.5	1300	0	0
11/8/2023	SEYLAN BANK PLC	SEYB.N0000	52584	34	48	47.8	49	47	47.4	-0.6	-1.25
11/8/2023	SEYLAN BANK PLC	SEYB.X0000	272550	96	36.6	36.9	37.5	36.1	37.4	0.8	2.19
11/8/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	48006	40	14.1	14.7	14.7	13.5	14	-0.1	-0.71
11/8/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	80166	43	9	9.2	9.5	9.1	9.3	0.3	3.33
11/8/2023	SIERRA CABLES PLC	SIRA.N0000	53650	26	12	11.7	11.9	11.5	11.7	-0.3	-2.5
11/8/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	165	4	54.9	52	56.7	52	56.7	1.8	3.28
11/8/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	5296	10	12.3	12.8	12.8	12.4	12.4	0.1	0.81
11/8/2023	SINGHE HOSPITALS PLC	SINH.N0000	15005	10	2.4	2.4	2.4	2.3	2.4	0	0
11/8/2023	SMB FINANCE PLC	SEMB.N0000	14949817	136	0.7	0.6	0.7	0.5	0.6	-0.1	-14.29
11/8/2023	SMB FINANCE PLC	SEMB.X0000	16668344	25	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
11/8/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	998990	102	9.7	9.7	10	9.6	9.8	0.1	1.03
11/8/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	38181	19	6.7	6.5	7	6.5	6.7	0	0
11/8/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	24117	75	65.9	66.5	66.5	65	65.4	-0.5	-0.76
11/8/2023	SRI LANKA TELECOM PLC	SLTL.N0000	51378	136	97	97.2	98.3	95.4	96	-1	-1.03
11/8/2023	STANDARD CAPITAL PLC	SING.N0000	15	2	38.3	39.1	39.1	39.1	38.3	0	0
11/8/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	20645	19	48.6	48.6	48.6	48	48.5	-0.1	-0.21
11/8/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	30926	42	16.7	16.2	16.8	15.9	16.6	-0.1	-0.6
11/8/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1030	2	20.5	21	21	21	21	0.5	2.44
11/8/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	578	18	113.5	113.75	114	113.75	114	0.5	0.44
11/8/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	532	8	54.5	55	56.8	55	55.8	1.3	2.39
11/8/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	730	8	45	44.4	44.8	44.2	44.4	-0.6	-1.33
11/8/2023	TEEJAY LANKA PLC	TJL.N0000	10200	10	35	34.5	35	34.5	35	0	0
11/8/2023	TESS AGRO PLC	TESS.X0000	2231	2	0.7	0.8	0.8	0.7	0.7	0	0
11/8/2023	TESS AGRO PLC	TESS.N0000	552705	23	1	1	1.1	1	1.1	0.1	10
11/8/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1209	6	35	35	36.5	33.5	36.4	1.4	4
11/8/2023	THE AUTODROME PLC	AUTO.N0000	80	5	99.9	100	100	100	99.9	0	0
11/8/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	5845	7	27.5	28.5	28.9	28	28	0.5	1.82
11/8/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	100	1	19	19.7	19.7	19.7	19.7	0.7	3.68
11/8/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	110	2	9.2	8.8	9.2	8.8	8.8	-0.4	-4.35
11/8/2023	THE KINGSBURY PLC	SERV.N0000	119813	32	10.6	10.6	11	10.5	10.8	0.2	1.89
11/8/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	31592	60	124	124.75	124.75	122.25	122.75	-1.25	-1.01
11/8/2023	THREE ACRE FARMS PLC	TAFL.N0000	15552	53	230.5	234.75	244	234.75	236	5.5	2.39
11/8/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	15464	35	40.3	40	41.3	40	41.3	1	2.48
11/8/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	25917	25	48.7	49	50	48.5	50	1.3	2.67
11/8/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	378	7	43	42.3	42.3	42.2	42.2	-0.8	-1.86
11/8/2023	UB FINANCE PLC	UBF.N0000	161609	31	0.8	0.8	0.9	0.7	0.8	0	0
11/8/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	101	2	72	72.9	72.9	71	71	-1	-1.39
11/8/2023	UNION ASSURANCE PLC	UAL.N0000	16384	13	39	39.1	40	39	39.2	0.2	0.51
11/8/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	19885	32	10.6	10.7	10.7	10.5	10.5	-0.1	-0.94
11/8/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	660	680	680	680	660	0	0
11/8/2023	UNITED MOTORS LANKA PLC	UML.N0000	641	2	74	74	74	73.7	74	0	0
11/8/2023	VALLIBEL FINANCE PLC	VFIN.N0000	42370	38	33.5	33.7	34	33.1	33.8	0.3	0.9
11/8/2023	VALLIBEL ONE PLC	VONE.N0000	171689	86	39.6	39.6	40.9	39.6	40	0.4	1.01
11/8/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	43455	18	6.9	7	7	6.8	6.9	0	0
11/8/2023	VIDULLANKA PLC	VLL.X0000	300	1	4.7	4.9	4.9	4.9	4.9	0.2	4.26
11/8/2023	VIDULLANKA PLC	VLL.N0000	64911	10	6.8	6.3	6.5	6.3	6.5	-0.3	-4.41
11/8/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	31095	12	2.7	2.7	2.7	2.7	2.7	0	0
11/8/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	16338	57	75.5	76	76	74	75	-0.5	-0.66
11/8/2023	WINDFORCE PLC	WIND.N0000	1397323	18	18.8	18.9	18.9	18.6	18.8	0	0
11/8/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	93	3	168.5	155	164	155	168.5	0	0

admin

administrator

Leave a Reply Cancel reply

TOP