Colombo stock exchange daily share trading statistics Summary-9th of November 2023

MARKET STATISTICS AS OF NOV 9, 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 (%)
11/9/2023	ABANS ELECTRICALS PLC	ABAN.N0000	429	5	155.25	152.25	152.25	152	152	-3.25	-2.09
11/9/2023	ABANS FINANCE PLC	AFSL.N0000	100	1	24	24.9	24.9	24.9	24.9	0.9	3.75
11/9/2023	ACCESS ENGINEERING PLC	AEL.N0000	1667546	128	18.1	18.4	18.4	17.5	17.5	-0.6	-3.31
11/9/2023	ACL CABLES PLC	ACL.N0000	69661	48	72.6	73	73.5	71.6	71.8	-0.8	-1.1
11/9/2023	ACL PLASTICS PLC	APLA.N0000	66	2	366	383.75	383.75	383.25	366	0	0
11/9/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	300	4	6.3	6.2	6.2	6.1	6.1	-0.2	-3.17
11/9/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	300	6	30.5	30.4	30.4	29.2	29.5	-1	-3.28
11/9/2023	Agarapatana Plantations PLC	AGPL.N0000	25621	16	8.2	8.3	8.3	8.1	8.1	-0.1	-1.22
11/9/2023	AGSTAR PLC	AGST.N0000	307619	88	9	9.1	9.1	8.9	9	0	0
11/9/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1154	4	71	70	70	69.5	70	-1	-1.41
11/9/2023	AITKEN SPENCE PLC	SPEN.N0000	4936	12	125	126	126	124	124	-1	-0.8
11/9/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1816	7	79.9	80	80	79.5	80	0.1	0.13
11/9/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	1264	5	35	36	36.5	35	35.1	0.1	0.29
11/9/2023	ALUMEX PLC	ALUM.N0000	3411	8	8.9	9.2	9.2	8.9	9	0.1	1.12
11/9/2023	AMANA BANK PLC	ABL.N0000	99383	27	2.3	2.3	2.4	2.3	2.3	0	0
11/9/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	350	4	32	30	30	30	30	-2	-6.25
11/9/2023	AMANA TAKAFUL PLC	ATL.N0000	90	6	11.6	11.9	11.9	11.9	11.6	0	0
11/9/2023	AMBEON CAPITAL PLC	TAP.N0000	15238	12	7.8	7.8	7.8	7.7	7.7	-0.1	-1.28
11/9/2023	AMBEON HOLDINGS PLC	GREG.N0000	40	4	35.8	34.5	35.7	34.5	35.8	0	0
11/9/2023	ASIA ASSET FINANCE PLC	AAF.N0000	600	2	13.4	13.3	13.3	13.2	13.2	-0.2	-1.49
11/9/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	110600	7	4.2	4.3	4.3	4.2	4.2	0	0
11/9/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	66200	16	60	60	60	59.7	59.8	-0.2	-0.33
11/9/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	54481	21	25.7	25.1	26	25	26	0.3	1.17
11/9/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3922	10	12.6	12.7	13.3	12.7	13.1	0.5	3.97
11/9/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	9812	8	12.1	12.4	12.4	12.2	12.2	0.1	0.83
11/9/2023	B P P L HOLDINGS PLC	BPPL.N0000	878	4	19.6	20	20	19.6	19.6	0	0
11/9/2023	BAIRAHA FARMS PLC	BFL.N0000	849	7	194	196	196	190	192.25	-1.75	-0.9
11/9/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	238	5	56	57.9	58	56.3	57.7	1.7	3.04
11/9/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	11128	22	11.9	12.2	12.2	11.1	11.1	-0.8	-6.72
11/9/2023	BERUWALA RESORTS PLC	BERU.N0000	177884	8	1.3	1.4	1.4	1.3	1.4	0.1	7.69
11/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	105497	12	0.4	0.5	0.5	0.3	0.5	0.1	25
11/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	44645	5	0.3	0.3	0.3	0.2	0.3	0	0
11/9/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	17370	21	50.7	51	51	49.1	50.9	0.2	0.39
11/9/2023	BROWN & COMPANY PLC	BRWN.N0000	3730	20	112	112	112	110.5	110.5	-1.5	-1.34
11/9/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	12075	13	13.8	13	14	13	14	0.2	1.45
11/9/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4620388	202	5.2	5.2	5.2	5.1	5.1	-0.1	-1.92
11/9/2023	BUKIT DARAH PLC	BUKI.N0000	20	3	389.5	389.5	389.5	382.25	389.5	0	0
11/9/2023	C I C HOLDINGS PLC	CIC.N0000	293774	77	69	70	70	68.8	69	0	0
11/9/2023	C I C HOLDINGS PLC	CIC.X0000	31766	32	50.6	51.5	51.5	50	50.4	-0.2	-0.4
11/9/2023	C T HOLDINGS PLC	CTHR.N0000	51	3	257	255.25	269.75	255	257	0	0
11/9/2023	C. W. MACKIE PLC	CWM.N0000	20	3	88	89	89	89	88	0	0
11/9/2023	CAPITAL ALLIANCE PLC	CALT.N0000	424365	395	63.3	64	65	61.1	64.6	1.3	2.05
11/9/2023	CARGILLS (CEYLON) PLC	CARG.N0000	152	12	370	374	374.5	373.5	374	4	1.08
11/9/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	502	4	52	52	52	51.3	51.3	-0.7	-1.35
11/9/2023	CARSON CUMBERBATCH PLC	CARS.N0000	465	8	250	250	250	250	250	0	0
11/9/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	53333	37	113	113	114	112.25	113.75	0.75	0.66
11/9/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	39826	63	93	93	93.7	90	90	-3	-3.23
11/9/2023	CEYLINCO INSURANCE PLC	CINS.N0000	7	4	2400	2498.75	2544.5	2312.25	2400	0	0
11/9/2023	CEYLINCO INSURANCE PLC	CINS.X0000	100	9	820	820.25	820.25	811	815.75	-4.25	-0.52
11/9/2023	CEYLON COLD STORES PLC	CCS.N0000	1	1	45.5	45.6	45.6	45.6	45.5	0	0
11/9/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	30995	56	183.25	182.75	185	182	183.25	0	0
11/9/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	550	7	90.4	90.1	92.4	90	90	-0.4	-0.44
11/9/2023	CEYLON HOSPITALS PLC	CHL.N0000	400	6	125	125	126	125	125.25	0.25	0.2
11/9/2023	CEYLON HOSPITALS PLC	CHL.X0000	1270	3	108	108	108	108	108	0	0
11/9/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	18478	10	20.2	20.3	20.5	20.3	20.5	0.3	1.49
11/9/2023	CEYLON INVESTMENT PLC	CINV.N0000	11566	24	50.4	50	50	49.1	49.2	-1.2	-2.38
11/9/2023	CEYLON PRINTERS PLC	CPRT.N0000	1	1	95	99	99	99	95	0	0
11/9/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	3300	8	4.5	4.6	4.6	4.5	4.5	0	0
11/9/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	27012	78	989.75	999.75	999.75	981	985	-4.75	-0.48
11/9/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	51188	65	89.7	89.9	89.9	88	88	-1.7	-1.9
11/9/2023	CHRISSWORLD PLC	CWL.N0000	16650	6	9.5	9.9	9.9	9.6	9.8	0.3	3.16
11/9/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	5	2	200	190.5	190.5	190.5	200	0	0
11/9/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	78	6	85	80.1	85	80.1	85	0	0
11/9/2023	CITRUS LEISURE PLC	REEF.N0000	15	1	6.5	6.5	6.5	6.5	6.5	0	0
11/9/2023	Co-operative Insurance Company PLC	COOP.N0000	562194	20	2.7	2.7	2.8	2.7	2.8	0.1	3.7
11/9/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1321	12	51	51	51.5	51	51	0	0
11/9/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1379	29	59	58	58	56.1	56.1	-2.9	-4.92
11/9/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	347	4	21.5	20.4	20.4	20.2	20.2	-1.3	-6.05
11/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	709199	100	86.9	88	88	86	86.5	-0.4	-0.46
11/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	102511	43	75.3	77	77	74.5	76.7	1.4	1.86
11/9/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	23088	27	32.7	32.7	33.5	32	32.1	-0.6	-1.83
11/9/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	110.25	111	111	111	110.25	0	0
11/9/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	2	2	987	1007.5	1007.5	980	987	0	0
11/9/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	1476	8	25	24.7	24.7	24.5	24.6	-0.4	-1.6
11/9/2023	DFCC BANK PLC	DFCC.N0000	54114	41	85	84.5	85.9	84.5	84.8	-0.2	-0.24
11/9/2023	DIALOG AXIATA PLC	DIAL.N0000	1410528	48	9.7	9.8	9.8	9.6	9.7	0	0
11/9/2023	DIALOG FINANCE PLC	CALF.N0000	221	1	56.3	56	56	56	56	-0.3	-0.53
11/9/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	897	15	1000	1001	1001	1000	1000	0	0
11/9/2023	DIPPED PRODUCTS PLC	DIPD.N0000	32959	62	29	28.9	29	28.6	28.8	-0.2	-0.69
11/9/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	79787	42	27.8	27.9	27.9	27.6	27.8	0	0
11/9/2023	DOLPHIN HOTELS PLC	STAF.N0000	2100	6	35.9	34.1	35.5	32	32.4	-3.5	-9.75
11/9/2023	E - CHANNELLING PLC	ECL.N0000	56838	84	15.5	15.5	16.8	15.3	16.2	0.7	4.52
11/9/2023	E B CREASY & COMPANY PLC	EBCR.N0000	370	5	23	23.4	23.5	23.4	23.5	0.5	2.17
11/9/2023	E M L CONSULTANTS PLC	EML.N0000	148096	16	3.7	3.7	3.7	3.6	3.6	-0.1	-2.7
11/9/2023	EAST WEST PROPERTIES PLC	EAST.N0000	321650	18	7.5	7.8	7.8	7.4	7.5	0	0
11/9/2023	EASTERN MERCHANTS PLC	EMER.N0000	1	1	7.4	7.6	7.6	7.6	7.4	0	0
11/9/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	25834	36	10.7	10.8	11.2	10.7	10.9	0.2	1.87
11/9/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6204	40	83.3	84.7	84.7	82	82.1	-1.2	-1.44
11/9/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	13346	19	13.3	13.3	13.3	13.1	13.2	-0.1	-0.75
11/9/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1335577	238	130	131	132	129	130.5	0.5	0.38
11/9/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	162758	201	34.8	35.5	35.5	34.4	35.1	0.3	0.86
11/9/2023	First Capital Treasuries PLC	FCT.N0000	308667	265	29.1	29.7	29.7	28.5	28.9	-0.2	-0.69
11/9/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	3105	5	16.8	17	17	16.6	17	0.2	1.19
11/9/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1924	7	30.1	30	30.7	29.8	29.8	-0.3	-1
11/9/2023	GESTETNER OF CEYLON PLC	GEST.N0000	331	10	103.25	103.5	104	98	98	-5.25	-5.08
11/9/2023	HATTON NATIONAL BANK PLC	HNB.N0000	271270	69	170.75	171	174.75	168.5	169.75	-1	-0.59
11/9/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1711	8	140.25	135.25	138	135.25	137.75	-2.5	-1.78
11/9/2023	HATTON PLANTATIONS PLC	HPL.N0000	18	2	28.3	28	28	27.5	28.3	0	0
11/9/2023	HAYCARB PLC	HAYC.N0000	1200	4	66.9	66.9	66.9	66.9	66.9	0	0
11/9/2023	HAYLEYS FABRIC PLC	MGT.N0000	30801	33	43.9	43.6	43.9	43.5	43.5	-0.4	-0.91
11/9/2023	HAYLEYS FIBRE PLC	HEXP.N0000	500	1	54.9	54.7	54.7	54.7	54.7	-0.2	-0.36
11/9/2023	HAYLEYS LEISURE PLC	CONN.N0000	1700	6	22.5	23.4	23.4	22.4	22.5	0	0
11/9/2023	HAYLEYS PLC	HAYL.N0000	38778	154	84.4	84.4	84.4	81.5	82.3	-2.1	-2.49
11/9/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	17118	13	6.1	6.1	6.1	6	6.1	0	0
11/9/2023	HEMAS HOLDINGS PLC	HHL.N0000	158968	48	73	73	73	72	72	-1	-1.37
11/9/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	29392	18	5	5	5	5	5	0	0
11/9/2023	HNB ASSURANCE PLC	HASU.N0000	5632	35	52.1	52	54	50	50.7	-1.4	-2.69
11/9/2023	HNB FINANCE PLC	HNBF.N0000	49275	16	5.4	5.2	5.3	5.2	5.3	-0.1	-1.85
11/9/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	4110	22	44.5	44.3	44.5	44.2	44.2	-0.3	-0.67
11/9/2023	hSenid Business Solutions PLC	HBS.N0000	4104	8	12.3	12.4	12.4	12.3	12.4	0.1	0.81
11/9/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2611	9	27.4	27	27.4	26.1	27.3	-0.1	-0.36
11/9/2023	HVA FOODS PLC	HVA.N0000	5320	8	4	3.8	3.9	3.7	3.9	-0.1	-2.5
11/9/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	138056	8	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
11/9/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	11100	11	43	42.5	43	42	43	0	0
11/9/2023	JAT HOLDINGS PLC	JAT.N0000	43432	16	16	16.2	16.2	16	16	0	0
11/9/2023	JETWING SYMPHONY PLC	JETS.N0000	4163	5	9.7	9.6	9.8	9.6	9.8	0.1	1.03
11/9/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2207261	269	195.75	196	197.75	196	197.25	1.5	0.77
11/9/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	89265	22	20	20	20	19.5	20	0	0
11/9/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	501	8	17	17.1	17.2	17.1	17.2	0.2	1.18
11/9/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	7510	3	7.9	7.6	7.9	7.6	7.6	-0.3	-3.8
11/9/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	161.75	171	171	171	161.75	0	0
11/9/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	501	5	119.75	124	124	117	118	-1.75	-1.46
11/9/2023	KELANI CABLES PLC	KCAB.N0000	131	4	262	260.5	269	260.25	260.5	-1.5	-0.57
11/9/2023	KELANI TYRES PLC	TYRE.N0000	1560	7	64	64	64	64	64	0	0
11/9/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	1796	15	74	74	74	73.5	73.5	-0.5	-0.68
11/9/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	60663	41	6.5	6.5	6.5	6.3	6.3	-0.2	-3.08
11/9/2023	L O L C HOLDINGS PLC	LOLC.N0000	1561	37	391.75	390	390	382	384.75	-7	-1.79
11/9/2023	L V L ENERGY FUND PLC	LVEF.N0000	1876	3	5.5	5.7	5.7	5.7	5.7	0.2	3.64
11/9/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	6	2	174.75	168.75	168.75	168.75	174.75	0	0
11/9/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1500	9	17.9	18.5	18.5	17.8	17.8	-0.1	-0.56
11/9/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	106	110.5	110.5	110.5	106	0	0
11/9/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	443525	58	2.1	2.3	2.3	2.1	2.1	0	0
11/9/2023	LANKA IOC PLC	LIOC.N0000	123770	89	111.75	112	112	110.5	111.25	-0.5	-0.45
11/9/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	5776	49	185.75	185	185	183	185	-0.75	-0.4
11/9/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	632	14	10.9	11.2	11.2	11	11	0.1	0.92
11/9/2023	LANKA TILES PLC	TILE.N0000	4930	16	45	44.9	45.7	44.7	45.5	0.5	1.11
11/9/2023	LANKA WALLTILE PLC	LWL.N0000	25711	27	46.7	46.5	47.5	46.5	47	0.3	0.64
11/9/2023	LANKEM CEYLON PLC	LCEY.N0000	2280	13	69	69.4	69.5	67.5	67.6	-1.4	-2.03
11/9/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	5126	13	21	20.5	21	20.4	20.5	-0.5	-2.38
11/9/2023	LAUGFS GAS PLC	LGL.N0000	3800	12	37	37	37	34.4	36.9	-0.1	-0.27
11/9/2023	LAUGFS GAS PLC	LGL.X0000	6656	16	23	23	24	22.8	23.8	0.8	3.48
11/9/2023	LAUGFS POWER PLC	LPL.X0000	1132	9	7.5	7	7.6	6.8	7.6	0.1	1.33
11/9/2023	LAUGFS POWER PLC	LPL.N0000	1055	7	8.7	8	8.6	8	8.3	-0.4	-4.6
11/9/2023	LAXAPANA BATTERIES PLC	LITE.N0000	405	7	14.5	14.5	14.5	14	14	-0.5	-3.45
11/9/2023	LB FINANCE PLC	LFIN.N0000	11703	13	62.1	62.1	63.5	62.1	63	0.9	1.45
11/9/2023	LEE HEDGES PLC	SHAW.N0000	111	10	84.4	75.1	79.9	71	77.5	-6.9	-8.18
11/9/2023	LION BREWERY (CEYLON) PLC	LION.N0000	103	2	905	910	910	905	909.75	4.75	0.52
11/9/2023	LOLC FINANCE PLC	LOFC.N0000	427782	146	5	5	5	4.8	4.9	-0.1	-2
11/9/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	160	3	6	6	6.2	6	6	0	0
11/9/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3575	6	9	9.1	9.1	8.8	8.9	-0.1	-1.11
11/9/2023	LUMINEX PLC	LUMX.N0000	22373	1	7	7	7	7	7	0	0
11/9/2023	MACKWOODS ENERGY PLC	MEL.N0000	3303	8	2	2	2	1.9	2	0	0
11/9/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	364	6	27	27.2	27.3	27.2	27.2	0.2	0.74
11/9/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	500	3	60.5	60	60.3	60	60.3	-0.2	-0.33
11/9/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	359	8	39.4	39.5	39.8	39.5	39.7	0.3	0.76
11/9/2023	MARAWILA RESORTS PLC	MARA.N0000	4001	4	2.8	2.9	2.9	2.7	2.7	-0.1	-3.57
11/9/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	6635	11	33.1	32.8	33	32.6	32.6	-0.5	-1.51
11/9/2023	MELSTACORP PLC	MELS.N0000	69385	59	87	87	87	84.5	85	-2	-2.3
11/9/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1196939	128	5.1	5	5.5	5	5.4	0.3	5.88
11/9/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	200	2	3.3	3.2	3.3	3.2	3.3	0	0
11/9/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	5500	1	1	1	1	1	1	0	0
11/9/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	14797	21	9.4	8.7	9.8	8.5	9.3	-0.1	-1.06
11/9/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	828	19	340	340.25	349.25	340	340	0	0
11/9/2023	NATION LANKA FINANCE PLC	CSF.N0000	9215	3	0.3	0.4	0.4	0.4	0.4	0.1	33.33
11/9/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	122338	75	67.9	68	68	66.5	67.3	-0.6	-0.88
11/9/2023	NATIONS TRUST BANK PLC	NTB.N0000	94301	19	106	107.5	107.5	105.25	106	0	0
11/9/2023	ODEL PLC	ODEL.N0000	7128	12	15.7	15	15	14.5	14.9	-0.8	-5.1
11/9/2023	ORIENT FINANCE PLC	BFN.N0000	102	3	9	8.9	8.9	8.3	8.9	-0.1	-1.11
11/9/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	22269	15	15.6	16	16	15.6	15.6	0	0
11/9/2023	PALM GARDEN HOTELS PLC	PALM.N0000	18	3	40	39.7	40.9	39.7	40	0	0
11/9/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	236411	82	19.2	19.1	19.5	18.9	19.1	-0.1	-0.52
11/9/2023	PANASIAN POWER PLC	PAP.N0000	39456	14	3.3	3.3	3.4	3.3	3.3	0	0
11/9/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	55	2	23.1	23	23.6	23	23.1	0	0
11/9/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	11258	11	24	24	24	24	24	0	0
11/9/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	45993	21	10.6	10.7	10.9	10.5	10.6	0	0
11/9/2023	PGP GLASS CEYLON PLC	GLAS.N0000	43778	15	26	26	26	25	25.6	-0.4	-1.54
11/9/2023	PMF FINANCE PLC	PMB.N0000	100	1	4.5	4.5	4.5	4.5	4.5	0	0
11/9/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	485113	104	7.6	7.3	7.8	7.2	7.4	-0.2	-2.63
11/9/2023	PRINTCARE PLC	CARE.N0000	5405	15	49.4	49.9	50	49.9	50	0.6	1.21
11/9/2023	R I L PROPERTY PLC	RIL.N0000	70602	25	5.8	5.7	5.8	5.5	5.6	-0.2	-3.45
11/9/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2425	59	84.5	86	86	82.1	85.4	0.9	1.07
11/9/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	820	5	6.7	6.8	6.9	6.8	6.9	0.2	2.99
11/9/2023	RAMBODA FALLS PLC	RFL.N0000	35070	10	27.7	25.5	27.8	25.4	27.8	0.1	0.36
11/9/2023	REGNIS (LANKA) PLC	REG.N0000	30392	53	46.1	48.1	51.5	48	48.8	2.7	5.86
11/9/2023	RENUKA AGRI FOODS PLC	RAL.N0000	157627	31	4.3	4.2	4.3	4.2	4.2	-0.1	-2.33
11/9/2023	RENUKA FOODS PLC	COCO.N0000	20	1	17.9	18.1	18.1	18.1	17.9	0	0
11/9/2023	RENUKA HOLDINGS PLC	RHL.N0000	155	3	13.6	13.6	13.6	13.6	13.6	0	0
11/9/2023	RENUKA HOLDINGS PLC	RHL.X0000	500	1	11.2	11.4	11.4	11.4	11.4	0.2	1.79
11/9/2023	RESUS ENERGY PLC	HPWR.N0000	47204	20	15.3	15.1	15.7	15.1	15.5	0.2	1.31
11/9/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	586	6	20.7	21.1	21.4	20.5	20.5	-0.2	-0.97
11/9/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	111	3	506.25	506.5	506.5	506	506	-0.25	-0.05
11/9/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	196175	131	28.9	29	29	28	28.5	-0.4	-1.38
11/9/2023	SAMPATH BANK PLC	SAMP.N0000	399213	169	69.1	69.1	69.4	66.9	69	-0.1	-0.14
11/9/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	1	149.75	149.5	149.5	149.5	149.75	0	0
11/9/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1973	9	34	34.1	34.1	34	34	0	0
11/9/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	190	190	190	190	190	0	0
11/9/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	16	5	479	423.75	424.75	423.75	479	0	0
11/9/2023	SERENDIB HOTELS PLC	SHOT.N0000	400	2	13.1	13.1	13.1	13	13	-0.1	-0.76
11/9/2023	SERENDIB HOTELS PLC	SHOT.X0000	2000	4	9.4	9	9	8.9	9	-0.4	-4.26
11/9/2023	SEYLAN BANK PLC	SEYB.X0000	13915	24	37.4	37.4	37.5	36.1	36.3	-1.1	-2.94
11/9/2023	SEYLAN BANK PLC	SEYB.N0000	13160	20	47.4	48	48.1	47.9	48	0.6	1.27
11/9/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	400	1	14	14	14	14	14	0	0
11/9/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	99839	46	9.3	9.2	9.3	8.8	8.8	-0.5	-5.38
11/9/2023	SIERRA CABLES PLC	SIRA.N0000	6088	10	11.7	11.5	11.8	11.5	11.8	0.1	0.85
11/9/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	100	2	56.7	55.6	55.6	55.6	55.6	-1.1	-1.94
11/9/2023	SINGER (SRI LANKA) PLC	SINS.N0000	189965	62	14.5	14.9	16.7	14.5	14.7	0.2	1.38
11/9/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	8660	11	12.4	12.6	13	12.6	12.9	0.5	4.03
11/9/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	642	18	38	37	38.8	33.5	35.1	-2.9	-7.63
11/9/2023	SINGHE HOSPITALS PLC	SINH.N0000	4000	5	2.4	2.4	2.4	2.4	2.4	0	0
11/9/2023	SMB FINANCE PLC	SEMB.X0000	125007	6	0.2	0.2	0.3	0.2	0.2	0	0
11/9/2023	SMB FINANCE PLC	SEMB.N0000	22230	7	0.6	0.7	0.7	0.6	0.7	0.1	16.67
11/9/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	68901	18	9.8	9.8	9.8	9.6	9.6	-0.2	-2.04
11/9/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2253	14	6.7	6.7	6.7	6.5	6.6	-0.1	-1.49
11/9/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	14806	66	65.4	65	65.9	64	64.2	-1.2	-1.83
11/9/2023	SRI LANKA TELECOM PLC	SLTL.N0000	13439691	301	96	96	102	95	99.5	3.5	3.65
11/9/2023	STANDARD CAPITAL PLC	SING.N0000	17	1	38.3	39.2	39.2	39.2	38.3	0	0
11/9/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	52302	22	48.5	48.1	48.1	47.7	48	-0.5	-1.03
11/9/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	2047	5	16.6	16.6	16.6	16.1	16.1	-0.5	-3.01
11/9/2023	TAL LANKA HOTELS PLC	TAJ.N0000	8181	7	21	21.2	21.8	21	21	0	0
11/9/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1296	19	114	114.25	114.25	111	111	-3	-2.63
11/9/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	500	1	55.8	55	55	55	55	-0.8	-1.43
11/9/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	25	2	44.4	44.9	44.9	44.2	44.4	0	0
11/9/2023	TEEJAY LANKA PLC	TJL.N0000	201122	15	35	34.8	35	34.8	35	0	0
11/9/2023	TESS AGRO PLC	TESS.N0000	21200	2	1.1	1	1.1	1	1.1	0	0
11/9/2023	TESS AGRO PLC	TESS.X0000	5001	2	0.7	0.7	0.7	0.7	0.7	0	0
11/9/2023	THE AUTODROME PLC	AUTO.N0000	3	1	99.9	113	113	113	99.9	0	0
11/9/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	8551	4	28	28	28.3	28	28	0	0
11/9/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	3600	5	19.7	18.7	19.7	18.7	19	-0.7	-3.55
11/9/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	78	3	8.8	8.8	9.2	8.8	8.8	0	0
11/9/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	11644	33	122.75	123.5	124	122.25	123.5	0.75	0.61
11/9/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	41	11	1699.75	1600	1798.5	1600	1699.75	0	0
11/9/2023	THREE ACRE FARMS PLC	TAFL.N0000	8420	19	236	239.5	239.75	234	235	-1	-0.42
11/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	56435	49	50	48.8	50.9	48	48.2	-1.8	-3.6
11/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	85744	61	41.3	40	40	38.5	39.5	-1.8	-4.36
11/9/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1258	5	42.2	43.4	43.4	43.4	43.4	1.2	2.84
11/9/2023	UB FINANCE PLC	UBF.N0000	300442	16	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
11/9/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1000	1	71	71.5	71.5	71.5	71.5	0.5	0.7
11/9/2023	UNION ASSURANCE PLC	UAL.N0000	10185	15	39.2	41	43.4	39	39.1	-0.1	-0.26
11/9/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	34343	16	10.5	10.8	10.8	10.6	10.6	0.1	0.95
11/9/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	4	1	660	680	680	680	660	0	0
11/9/2023	VALLIBEL FINANCE PLC	VFIN.N0000	1059	3	33.8	33.2	33.5	33.2	33.5	-0.3	-0.89
11/9/2023	VALLIBEL ONE PLC	VONE.N0000	53749	76	40	40	40.5	39.1	39.4	-0.6	-1.5
11/9/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	13596	15	6.9	6.9	6.9	6.8	6.9	0	0
11/9/2023	VIDULLANKA PLC	VLL.X0000	108002	34	4.9	4.9	5	4.9	5	0.1	2.04
11/9/2023	VIDULLANKA PLC	VLL.N0000	42905	34	6.5	6.7	6.8	6.6	6.8	0.3	4.62
11/9/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	15269	7	2.7	2.7	2.7	2.7	2.7	0	0
11/9/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	52635	53	75	75	75	74	75	0	0
11/9/2023	WINDFORCE PLC	WIND.N0000	75666	37	18.8	18.8	19.1	18.6	19	0.2	1.06

admin

administrator

Leave a Reply Cancel reply

TOP