Colombo stock exchange daily share trading statistics Summary-10th of November 2023

November 10, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF NOV 10, 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 (%)
11/10/2023	ABANS ELECTRICALS PLC	ABAN.N0000	161	2	152	152	154.5	152	153	1	0.66
11/10/2023	ABANS FINANCE PLC	AFSL.N0000	108	3	24.9	24.9	24.9	22.9	23	-1.9	-7.63
11/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	549348	164	17.5	18.5	18.6	17.9	18	0.5	2.86
11/10/2023	ACL CABLES PLC	ACL.N0000	78349	97	71.8	73.2	74	73	73.4	1.6	2.23
11/10/2023	ACL PLASTICS PLC	APLA.N0000	530	6	366	366	380	366	379.75	13.75	3.76
11/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	450	4	6.1	6	6	5.9	5.9	-0.2	-3.28
11/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6531	20	29.5	30.5	30.5	29.4	29.8	0.3	1.02
11/10/2023	Agarapatana Plantations PLC	AGPL.N0000	343744	72	8.1	8.1	8.1	7.9	8	-0.1	-1.23
11/10/2023	AGSTAR PLC	AGST.N0000	63495	32	9	9	9.1	8.9	9	0	0
11/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	28100	20	70	70	70	68	68.1	-1.9	-2.71
11/10/2023	AITKEN SPENCE PLC	SPEN.N0000	1976	9	124	124	125	124	125	1	0.81
11/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7658	18	80	81.5	85	80	84	4	5
11/10/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	2220	5	35.1	36.5	36.5	35	35	-0.1	-0.28
11/10/2023	ALUMEX PLC	ALUM.N0000	297558	23	9	9	9	8.9	8.9	-0.1	-1.11
11/10/2023	AMANA BANK PLC	ABL.N0000	25202	18	2.3	2.4	2.4	2.2	2.3	0	0
11/10/2023	AMANA TAKAFUL PLC	ATL.N0000	600	1	11.6	12	12	12	12	0.4	3.45
11/10/2023	AMBEON CAPITAL PLC	TAP.N0000	23188	7	7.7	7.7	8	7.7	7.9	0.2	2.6
11/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	15	1	35.8	35.7	35.7	35.7	35.8	0	0
11/10/2023	ARPICO INSURANCE PLC	AINS.N0000	19	1	21.9	26	26	26	21.9	0	0
11/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1	1	13.2	13.2	13.2	13.2	13.2	0	0
11/10/2023	ASIA CAPITAL PLC	ACAP.N0000	3000	1	3.7	3.7	3.7	3.7	3.7	0	0
11/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	56215	7	4.2	4.2	4.3	4.2	4.2	0	0
11/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10	1	59.8	60	60	60	59.8	0	0
11/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1000	1	26	25.5	25.5	25.5	25.5	-0.5	-1.92
11/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1303	7	13.1	12.8	13.2	12.8	13.1	0	0
11/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	79402	13	12.2	12.2	12.2	12	12	-0.2	-1.64
11/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	4600	2	19.6	19.5	20	19.5	20	0.4	2.04
11/10/2023	BAIRAHA FARMS PLC	BFL.N0000	256	9	192.25	196	196	188.5	189.5	-2.75	-1.43
11/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2790	24	57.7	56	57.7	55.2	55.2	-2.5	-4.33
11/10/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2358	6	11.1	12	12	12	12	0.9	8.11
11/10/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	107173	15	0.5	0.5	0.5	0.4	0.4	-0.1	-20
11/10/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	148041	4	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
11/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	3331	31	50.9	49.2	50	49	49	-1.9	-3.73
11/10/2023	BROWN & COMPANY PLC	BRWN.N0000	2005	17	110.5	112	112	110	110.25	-0.25	-0.23
11/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	655	3	14	13.2	13.9	13.2	13.3	-0.7	-5
11/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	898543	113	5.1	5.1	5.2	5.1	5.2	0.1	1.96
11/10/2023	BUKIT DARAH PLC	BUKI.N0000	50	1	389.5	385	385	385	389.5	0	0
11/10/2023	C I C HOLDINGS PLC	CIC.X0000	65456	25	50.4	50.1	50.5	50	50.4	0	0
11/10/2023	C I C HOLDINGS PLC	CIC.N0000	676311	83	69	69	69	68.5	68.8	-0.2	-0.29
11/10/2023	C M HOLDINGS PLC	COLO.N0000	9	2	86.8	87	87	82.4	86.8	0	0
11/10/2023	C. W. MACKIE PLC	CWM.N0000	2680	20	88	88	89	87	88.2	0.2	0.23
11/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	573333	312	64.6	65	65.8	63.2	64.9	0.3	0.46
11/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	8	2	374	374.25	374.25	370.75	374	0	0
11/10/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	75	3	51.3	52.9	52.9	52.9	51.3	0	0
11/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	190	2	250	250	250	250	250	0	0
11/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	220172	48	113.75	114.25	114.25	110	112	-1.75	-1.54
11/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21894	18	90	92	95.8	92	93	3	3.33
11/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	2395	6	815.75	820	820	815.75	815.75	0	0
11/10/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	25	2	1450	1203	1203	1203	1450	0	0
11/10/2023	CEYLON COLD STORES PLC	CCS.N0000	14425	18	45.5	45.1	45.5	45	45	-0.5	-1.1
11/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	15687	41	183.25	183.75	183.75	181	181	-2.25	-1.23
11/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	100	1	90	92	92	92	92	2	2.22
11/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	11000	19	20.5	20.2	20.6	19.7	20	-0.5	-2.44
11/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	18279	16	49.2	50.5	50.5	49	49	-0.2	-0.41
11/10/2023	CEYLON PRINTERS PLC	CPRT.N0000	381	18	95	85.7	87	85.7	86.4	-8.6	-9.05
11/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	6319	15	4.5	4.5	4.5	4.3	4.4	-0.1	-2.22
11/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	46842	185	985	1000	1000	987	987.75	2.75	0.28
11/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	43073	136	88	88.2	88.2	87.5	87.9	-0.1	-0.11
11/10/2023	CHRISSWORLD PLC	CWL.N0000	94804	63	9.8	9.8	9.8	8.5	9.3	-0.5	-5.1
11/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	288	4	85	84.9	84.9	81.3	84.6	-0.4	-0.47
11/10/2023	CITRUS LEISURE PLC	REEF.N0000	30697	18	6.5	6.6	6.6	6	6.1	-0.4	-6.15
11/10/2023	Co-operative Insurance Company PLC	COOP.N0000	77876	16	2.8	2.8	2.8	2.7	2.8	0	0
11/10/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	5111	17	51	51.5	51.7	51.4	51.5	0.5	0.98
11/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	160	9	56.1	56.1	57.9	56.1	56.8	0.7	1.25
11/10/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	75	1	66.5	67	67	67	66.5	0	0
11/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	9614	22	20.2	20.1	20.1	20	20	-0.2	-0.99
11/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	835451	158	86.5	86.7	87	85.5	86	-0.5	-0.58
11/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	31353	15	76.7	76.9	77	75.1	76.3	-0.4	-0.52
11/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	42433	35	32.1	33	33	31.5	31.7	-0.4	-1.25
11/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	13	3	110.25	117.25	117.25	111	110.25	0	0
11/10/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	9	4	987	999.5	999.5	989	987	0	0
11/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1105	6	24.6	24.9	24.9	24	24	-0.6	-2.44
11/10/2023	DFCC BANK PLC	DFCC.N0000	212586	184	84.8	86.4	88	84.9	85	0.2	0.24
11/10/2023	DIALOG AXIATA PLC	DIAL.N0000	288688	112	9.7	9.8	9.8	9.4	9.5	-0.2	-2.06
11/10/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	101	2	574.5	583	583	580	580	5.5	0.96
11/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	37816	60	28.8	28.9	29	28.5	28.9	0.1	0.35
11/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	73401	41	27.8	27.9	27.9	27.3	27.4	-0.4	-1.44
11/10/2023	DOLPHIN HOTELS PLC	STAF.N0000	900	3	32.4	35.9	36	35.9	36	3.6	11.11
11/10/2023	E - CHANNELLING PLC	ECL.N0000	280931	197	16.2	16.8	17.5	16	16.2	0	0
11/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2998	7	23.5	23.1	23.5	23.1	23.5	0	0
11/10/2023	E M L CONSULTANTS PLC	EML.N0000	161602	20	3.6	3.6	3.6	3.5	3.6	0	0
11/10/2023	EAST WEST PROPERTIES PLC	EAST.N0000	38858	22	7.5	7.8	8	7.8	8	0.5	6.67
11/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	18165	25	7.4	7.6	7.6	7.3	7.6	0.2	2.7
11/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	145029	57	10.9	10.8	11	10.5	10.8	-0.1	-0.92
11/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	9080	20	82.1	83	84.8	83	84.8	2.7	3.29
11/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	41701	30	13.2	13.2	13.2	13.1	13.2	0	0
11/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	121891	91	130.5	130.5	131	130	130	-0.5	-0.38
11/10/2023	EXTERMINATORS PLC	EXT.N0000	40000	4	8	8	8	8	8	0	0
11/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	246808	201	35.1	35.2	35.5	34	35	-0.1	-0.28
11/10/2023	First Capital Treasuries PLC	FCT.N0000	133651	169	28.9	29.4	29.5	28	28.5	-0.4	-1.38
11/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	15480	21	17	16.7	16.7	16.4	16.5	-0.5	-2.94
11/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	12375	40	29.8	30.6	30.6	29.2	29.3	-0.5	-1.68
11/10/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1202	31	98	98	107	98	105.75	7.75	7.91
11/10/2023	HARISCHANDRA MILLS PLC	HARI.N0000	2	2	4000	3700.5	3999.75	3700.5	4000	0	0
11/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	4563	23	137.75	138.25	140	138.25	140	2.25	1.63
11/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	275575	90	169.75	169.75	174.5	166.5	167	-2.75	-1.62
11/10/2023	HATTON PLANTATIONS PLC	HPL.N0000	1120	8	28.3	28.5	28.8	27.2	28	-0.3	-1.06
11/10/2023	HAYCARB PLC	HAYC.N0000	8337	37	66.9	66.2	66.8	65.6	65.8	-1.1	-1.64
11/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	228022	139	43.5	43	43.5	42.4	42.5	-1	-2.3
11/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	151	6	54.7	54.8	54.9	54.3	54.7	0	0
11/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	50	1	22.5	22.5	22.5	22.5	22.5	0	0
11/10/2023	HAYLEYS PLC	HAYL.N0000	154793	198	82.3	83.8	83.8	81.4	81.8	-0.5	-0.61
11/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	351624	121	6.1	6	6	5.8	5.8	-0.3	-4.92
11/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	308473	108	72	71.1	73	71	72	0	0
11/10/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7308	8	5	5	5.2	5	5.2	0.2	4
11/10/2023	HNB ASSURANCE PLC	HASU.N0000	423	6	50.7	50.3	53.9	50.3	53.4	2.7	5.33
11/10/2023	HNB FINANCE PLC	HNBF.X0000	9529	17	4.8	5.2	5.2	5	5	0.2	4.17
11/10/2023	HNB FINANCE PLC	HNBF.N0000	12757	9	5.3	5.4	5.4	5.3	5.3	0	0
11/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3273	17	41	42.3	42.8	40.2	42.8	1.8	4.39
11/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	328	5	44.2	44	44	42.5	42.5	-1.7	-3.85
11/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	107678	124	31	33.5	38.4	33.5	34.4	3.4	10.97
11/10/2023	hSenid Business Solutions PLC	HBS.N0000	81990	33	12.4	12.4	12.7	12.3	12.6	0.2	1.61
11/10/2023	HUNTER & COMPANY PLC	HUNT.N0000	14	1	720	690	690	690	720	0	0
11/10/2023	HVA FOODS PLC	HVA.N0000	1	1	3.9	3.9	3.9	3.9	3.9	0	0
11/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	414322	19	0.2	0.3	0.3	0.2	0.2	0	0
11/10/2023	JAT HOLDINGS PLC	JAT.N0000	68198	35	16	16.2	16.2	15.8	15.8	-0.2	-1.25
11/10/2023	JETWING SYMPHONY PLC	JETS.N0000	84203	14	9.8	9.7	9.8	9.3	9.4	-0.4	-4.08
11/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	934960	159	197.25	198	198	196.75	197	-0.25	-0.13
11/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	167627	32	20	19.5	20	19.4	19.5	-0.5	-2.5
11/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1131	9	17.2	17.8	17.9	17.1	17.2	0	0
11/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	7	3	7.6	7.9	7.9	7.9	7.6	0	0
11/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1513	8	118	119	119	117	117.5	-0.5	-0.42
11/10/2023	KELANI CABLES PLC	KCAB.N0000	5423	38	260.5	260.75	270	257	260.5	0	0
11/10/2023	KELANI TYRES PLC	TYRE.N0000	1060	14	64	64	64	63	63.1	-0.9	-1.41
11/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	1347	14	73.5	74	74.2	73.8	73.8	0.3	0.41
11/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	18422	18	6.3	6.2	6.5	6.2	6.3	0	0
11/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	15593	71	384.75	395.75	395.75	381.25	388	3.25	0.84
11/10/2023	L V L ENERGY FUND PLC	LVEF.N0000	515	4	5.7	5.7	5.7	5.7	5.7	0	0
11/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	362	26	174.75	168.25	174.5	150	155.25	-19.5	-11.16
11/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1072	5	17.8	18.5	18.5	17.8	17.8	0	0
11/10/2023	LANKA CERAMIC PLC	CERA.N0000	99	3	106	110.5	110.75	110.5	106	0	0
11/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	250560	45	2.1	2.2	2.2	2.1	2.1	0	0
11/10/2023	LANKA IOC PLC	LIOC.N0000	329830	183	111.25	111	111.5	107	108.75	-2.5	-2.25
11/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	9314	50	185	183.5	188	183.5	187	2	1.08
11/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	3102	9	11	11.2	11.2	11.2	11.2	0.2	1.82
11/10/2023	LANKA TILES PLC	TILE.N0000	7114	40	45.5	45.9	45.9	44.5	44.7	-0.8	-1.76
11/10/2023	LANKA WALLTILE PLC	LWL.N0000	35968	39	47	46.5	47.6	46.5	47.4	0.4	0.85
11/10/2023	LANKEM CEYLON PLC	LCEY.N0000	1244	12	67.6	69.2	69.4	67	67.8	0.2	0.3
11/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	38361	36	20.5	20.4	20.5	20.1	20.1	-0.4	-1.95
11/10/2023	LAUGFS GAS PLC	LGL.N0000	3301	13	36.9	34.5	37	34.5	36.7	-0.2	-0.54
11/10/2023	LAUGFS POWER PLC	LPL.N0000	1110	8	8.3	8.2	8.3	7.9	8.3	0	0
11/10/2023	LAUGFS POWER PLC	LPL.X0000	1250	7	7.6	6.8	7.6	6.6	7.6	0	0
11/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	150	2	14	14.2	14.2	14.2	14.2	0.2	1.43
11/10/2023	LB FINANCE PLC	LFIN.N0000	635	9	63	63	63	62.6	62.9	-0.1	-0.16
11/10/2023	LEE HEDGES PLC	SHAW.N0000	230	3	77.5	77.5	77.6	76.7	77.4	-0.1	-0.13
11/10/2023	LOLC FINANCE PLC	LOFC.N0000	410483	122	4.9	5	5	4.8	4.8	-0.1	-2.04
11/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	5528	11	6	6.2	6.2	6	6	0	0
11/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	7663	20	8.9	8.8	8.9	8.6	8.6	-0.3	-3.37
11/10/2023	LUMINEX PLC	LUMX.N0000	1041	8	7	7.1	7.1	6.7	6.7	-0.3	-4.29
11/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	111760	15	2	1.9	2	1.9	1.9	-0.1	-5
11/10/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	58640	21	10.8	10.8	11	10.2	10.5	-0.3	-2.78
11/10/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	565	8	27.2	26.8	27.4	26.8	27.3	0.1	0.37
11/10/2023	MARAWILA RESORTS PLC	MARA.N0000	38927	8	2.7	2.7	2.9	2.7	2.7	0	0
11/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3108	5	32.6	33.5	33.5	33.1	33.1	0.5	1.53
11/10/2023	MELSTACORP PLC	MELS.N0000	6805	34	85	86.5	86.5	83.8	84.2	-0.8	-0.94
11/10/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	100	1	185	185	185	185	185	0	0
11/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	275810	37	5.4	5.5	5.5	5.2	5.2	-0.2	-3.7
11/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1852	4	3.3	3.3	3.3	3.2	3.2	-0.1	-3.03
11/10/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	12357	10	9.3	8.7	9.4	8.6	8.6	-0.7	-7.53
11/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1482	21	340	353	353	340.25	343	3	0.88
11/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	2645	5	0.4	0.4	0.4	0.4	0.4	0	0
11/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	55010	79	67.3	67.8	67.8	67	67.4	0.1	0.15
11/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	17435	35	106	107	107	105.5	106	0	0
11/10/2023	ODEL PLC	ODEL.N0000	2590	4	14.9	14.9	14.9	14.5	14.5	-0.4	-2.68
11/10/2023	ORIENT FINANCE PLC	BFN.N0000	3006	6	8.9	8.6	8.6	8.2	8.3	-0.6	-6.74
11/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	16779	11	15.6	16.2	16.2	15.6	15.6	0	0
11/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1450	6	40	41.7	41.7	41.7	41.7	1.7	4.25
11/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	67418	39	19.1	19	19.1	18.8	19	-0.1	-0.52
11/10/2023	PANASIAN POWER PLC	PAP.N0000	47014	12	3.3	3.3	3.3	3.2	3.3	0	0
11/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4167	19	23.1	23.1	23.1	22.8	23	-0.1	-0.43
11/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	17421	27	24	24.7	24.7	24	24	0	0
11/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	789092	51	10.6	11	11	10.5	10.7	0.1	0.94
11/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	600	3	25.6	25.5	25.5	25.4	25.4	-0.2	-0.78
11/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	60584	57	7.4	7.4	7.7	7.2	7.3	-0.1	-1.35
11/10/2023	PRINTCARE PLC	CARE.N0000	200	2	50	51.1	51.1	51.1	51.1	1.1	2.2
11/10/2023	R I L PROPERTY PLC	RIL.N0000	124603	27	5.6	5.6	5.6	5.5	5.5	-0.1	-1.79
11/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1648	50	85.4	85	85	80	81.9	-3.5	-4.1
11/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	673	2	6.9	6.9	6.9	6.9	6.9	0	0
11/10/2023	RAMBODA FALLS PLC	RFL.N0000	102	2	27.8	27.8	28	27.8	28	0.2	0.72
11/10/2023	REGNIS (LANKA) PLC	REG.N0000	8028	19	48.8	48.1	48.1	45	45.5	-3.3	-6.76
11/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	94704	44	4.2	4.2	4.3	4.1	4.2	0	0
11/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	14700	20	360	354	354	350	352.75	-7.25	-2.01
11/10/2023	RENUKA FOODS PLC	COCO.X0000	102	1	15.5	14.4	14.4	14.4	14.4	-1.1	-7.1
11/10/2023	RENUKA FOODS PLC	COCO.N0000	3685	7	17.9	17.7	17.9	17.7	17.7	-0.2	-1.12
11/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	1059	3	13.6	13.5	13.5	13.5	13.5	-0.1	-0.74
11/10/2023	RENUKA HOTELS PLC	RCH.N0000	24	3	80.4	80.2	85.9	80.2	80.4	0	0
11/10/2023	RESUS ENERGY PLC	HPWR.N0000	330	12	15.5	15.7	15.7	15.1	15.5	0	0
11/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	147	8	20.5	21.3	21.4	20.1	20.8	0.3	1.46
11/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	600	16	506	506	514	506	513	7	1.38
11/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	24698	50	28.5	28.1	28.9	28.1	28.2	-0.3	-1.05
11/10/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	50	1	26	26	26	26	26	0	0
11/10/2023	SAMPATH BANK PLC	SAMP.N0000	837300	249	69	69	69.9	67.5	69.5	0.5	0.72
11/10/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	40	1	149.75	149	149	149	149.75	0	0
11/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	753	7	34	34	34.9	34	34.6	0.6	1.76
11/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	4000	5	12.3	12	12	11.9	12	-0.3	-2.44
11/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	230	3	13	13	13	13	13	0	0
11/10/2023	SEYLAN BANK PLC	SEYB.X0000	4600	12	36.3	36.1	37	36	36.3	0	0
11/10/2023	SEYLAN BANK PLC	SEYB.N0000	8285	13	48	47.9	48.1	46	47.9	-0.1	-0.21
11/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2	1	14	14	14	14	14	0	0
11/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	88237	52	8.8	8.9	9.1	8.5	8.9	0.1	1.14
11/10/2023	SIERRA CABLES PLC	SIRA.N0000	16173	10	11.8	11.7	11.8	11.6	11.8	0	0
11/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	3332	12	14.7	14.6	14.7	14.4	14.5	-0.2	-1.36
11/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	3286	15	12.9	12.9	13.2	12.9	13	0.1	0.78
11/10/2023	SINGHE HOSPITALS PLC	SINH.N0000	4	2	2.4	2.4	2.4	2.4	2.4	0	0
11/10/2023	SMB FINANCE PLC	SEMB.N0000	510893	30	0.7	0.6	0.7	0.5	0.6	-0.1	-14.29
11/10/2023	SMB FINANCE PLC	SEMB.X0000	43848	21	0.2	0.3	0.3	0.2	0.2	0	0
11/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	192224	73	9.6	9.5	9.6	9.3	9.3	-0.3	-3.13
11/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	3496	6	6.6	6.6	6.6	6.4	6.4	-0.2	-3.03
11/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	19137	93	64.2	66	66	63	63.2	-1	-1.56
11/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	662421	831	99.5	100	105.5	99.5	102	2.5	2.51
11/10/2023	STANDARD CAPITAL PLC	SING.N0000	26	6	38.3	39.1	40.5	39.1	38.3	0	0
11/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	16976	20	48	48.6	48.6	47.9	48	0	0
11/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	27312	47	16.1	16	16.6	15.8	16	-0.1	-0.62
11/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	460	5	21	21	21	21	21	0	0
11/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	3650	7	111	111.75	112	111	112	1	0.9
11/10/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2160	7	44.4	44.9	44.9	43	43.3	-1.1	-2.48
11/10/2023	TEEJAY LANKA PLC	TJL.N0000	73800	62	35	34.8	34.9	34.7	34.7	-0.3	-0.86
11/10/2023	TESS AGRO PLC	TESS.N0000	166127	4	1.1	1	1.1	1	1	-0.1	-9.09
11/10/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2	2	36.4	33.5	36.3	33.5	36.4	0	0
11/10/2023	THE AUTODROME PLC	AUTO.N0000	4330	6	99.9	113	113	113	113	13.1	13.11
11/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	74909	7	28	28	28	28	28	0	0
11/10/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	301	2	19	19.8	19.8	19.5	19.8	0.8	4.21
11/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	7504	15	8.8	9.2	9.2	8.5	8.5	-0.3	-3.41
11/10/2023	THE KINGSBURY PLC	SERV.N0000	33550	7	10.8	10.7	11	10.5	11	0.2	1.85
11/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	34263	70	123.5	123.5	126	122.5	124.25	0.75	0.61
11/10/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	6	5	1699.75	1522.25	1522.25	1517	1699.75	0	0
11/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	2865	23	235	240	240	231.25	233.25	-1.75	-0.74
11/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	5952	12	48.2	48	50.8	48	48.2	0	0
11/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	153995	80	39.5	41.1	41.1	38.4	38.5	-1	-2.53
11/10/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1200	3	43.4	44	44	44	44	0.6	1.38
11/10/2023	UB FINANCE PLC	UBF.N0000	2410759	25	0.7	0.8	0.9	0.7	0.8	0.1	14.29
11/10/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1043	7	71.5	73	73	72.5	73	1.5	2.1
11/10/2023	UNION ASSURANCE PLC	UAL.N0000	45224	7	39.1	42	42	39	39.3	0.2	0.51
11/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	4700	8	10.6	10.7	10.7	10.5	10.5	-0.1	-0.94
11/10/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	13	4	660	680	680	680	660	0	0
11/10/2023	UNITED MOTORS LANKA PLC	UML.N0000	996	1	74	72	72	72	72	-2	-2.7
11/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10801	11	33.5	33.2	33.9	33	33.5	0	0
11/10/2023	VALLIBEL ONE PLC	VONE.N0000	136789	58	39.4	39.6	39.8	39	39.1	-0.3	-0.76
11/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	158791	44	6.9	7	7	6.9	6.9	0	0
11/10/2023	VIDULLANKA PLC	VLL.X0000	165	3	5	5.1	5.1	5	5.1	0.1	2
11/10/2023	VIDULLANKA PLC	VLL.N0000	11229	19	6.8	6.8	6.9	6.8	6.9	0.1	1.47
11/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	1201	4	2.7	2.8	2.8	2.8	2.8	0.1	3.7
11/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	713261	567	75	76	80.5	76	79.6	4.6	6.13
11/10/2023	WINDFORCE PLC	WIND.N0000	5075894	40	19	19	19.3	18.6	19.1	0.1	0.53

admin

administrator

Leave a Reply Cancel reply

TOP