| Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 190 | 6 | 140.5 | 145 | 145 | 142 | 143 | 2.5 | 1.78 |
| ABANS FINANCE PLC | AFSL.N0000 | 47 | 5 | 21.4 | 22 | 22 | 21.1 | 21.4 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 74595 | 83 | 10.2 | 10 | 10.9 | 10 | 10.5 | 0.3 | 2.94 |
| ACL CABLES PLC | ACL.N0000 | 611943 | 807 | 83.7 | 85 | 87.5 | 81.5 | 82.4 | -1.3 | -1.55 |
| ACL PLASTICS PLC | APLA.N0000 | 143 | 13 | 455 | 469 | 469 | 437.5 | 466.25 | 11.25 | 2.47 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 105841 | 40 | 5.8 | 5.8 | 6.1 | 5.8 | 6 | 0.2 | 3.45 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 70292 | 93 | 31.7 | 32.3 | 32.7 | 31.4 | 31.5 | -0.2 | -0.63 |
| AGSTAR PLC | AGST.N0000 | 1730354 | 311 | 17.9 | 18.3 | 19 | 18 | 18.3 | 0.4 | 2.23 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 63065 | 60 | 55.3 | 55.3 | 57.9 | 53 | 56.9 | 1.6 | 2.89 |
| AITKEN SPENCE PLC | SPEN.N0000 | 9702 | 18 | 135 | 136.5 | 137 | 135 | 136.5 | 1.5 | 1.11 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 13295 | 26 | 60 | 60 | 62 | 60 | 60.1 | 0.1 | 0.17 |
| ALUMEX PLC | ALUM.N0000 | 65565 | 66 | 7.9 | 8 | 8 | 7.6 | 7.7 | -0.2 | -2.53 |
| AMANA BANK PLC | ABL.N0000 | 132615 | 48 | 3 | 2.9 | 3 | 2.9 | 2.9 | -0.1 | -3.33 |
| AMANA TAKAFUL PLC | ATL.N0000 | 7750 | 11 | 12.2 | 12 | 12.5 | 11.7 | 12 | -0.2 | -1.64 |
| AMBEON CAPITAL PLC | TAP.N0000 | 169161 | 71 | 8.6 | 8.6 | 9 | 8.5 | 8.7 | 0.1 | 1.16 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 5 | 1 | 38.3 | 38.2 | 38.2 | 38.2 | 38.3 | 0 | 0 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 3 | 1 | 6.7 | 6.9 | 6.9 | 6.9 | 6.7 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 39768 | 24 | 4.5 | 4.1 | 4.4 | 4 | 4 | -0.5 | -11.11 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 10044681 | 21 | 4.5 | 4.6 | 4.6 | 4.3 | 4.4 | -0.1 | -2.22 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 100 | 4 | 36.7 | 39.3 | 39.5 | 39.3 | 39.4 | 2.7 | 7.36 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 2093 | 15 | 28 | 28 | 28 | 26.8 | 27.1 | -0.9 | -3.21 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 550 | 7 | 13 | 14 | 14 | 13.4 | 13.9 | 0.9 | 6.92 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 6728 | 9 | 8.5 | 8.6 | 8.6 | 8.4 | 8.4 | -0.1 | -1.18 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 19926 | 18 | 23.1 | 24 | 24 | 23 | 23.1 | 0 | 0 |
| BAIRAHA FARMS PLC | BFL.N0000 | 32186 | 92 | 170 | 174.75 | 180 | 165 | 175 | 5 | 2.94 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 35396 | 60 | 80.7 | 82.9 | 82.9 | 80 | 80.2 | -0.5 | -0.62 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 18679 | 7 | 10.1 | 10.2 | 10.5 | 10 | 10 | -0.1 | -0.99 |
| BERUWALA RESORTS PLC | BERU.N0000 | 310792 | 64 | 1.3 | 1.2 | 1.4 | 1.2 | 1.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 30531 | 101 | 50.3 | 50 | 51 | 48.5 | 49.5 | -0.8 | -1.59 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 55892 | 36 | 39.4 | 41.9 | 44.2 | 41.9 | 42.1 | 2.7 | 6.85 |
| BROWN & COMPANY PLC | BRWN.N0000 | 47203 | 149 | 134.25 | 136 | 137.5 | 128 | 130.5 | -3.75 | -2.79 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 83779 | 58 | 13.1 | 13.2 | 15.9 | 13.2 | 15.3 | 2.2 | 16.79 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 31168503 | 2093 | 7.5 | 7.6 | 7.7 | 7 | 7.2 | -0.3 | -4 |
| BUKIT DARAH PLC | BUKI.N0000 | 1 | 1 | 305 | 308.75 | 308.75 | 308.75 | 305 | 0 | 0 |
| C I C HOLDINGS PLC | CIC.N0000 | 214527 | 120 | 90.2 | 90.7 | 93.9 | 90.7 | 92.5 | 2.3 | 2.55 |
| C I C HOLDINGS PLC | CIC.X0000 | 694985 | 243 | 60.9 | 61.9 | 64.3 | 61.5 | 62.3 | 1.4 | 2.3 |
| C M HOLDINGS PLC | COLO.N0000 | 646 | 30 | 71.3 | 73.4 | 80 | 73.4 | 75.6 | 4.3 | 6.03 |
| C T HOLDINGS PLC | CTHR.N0000 | 110 | 3 | 165 | 175 | 175 | 175 | 175 | 10 | 6.06 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 331 | 3 | 24.9 | 24 | 24 | 24 | 24 | -0.9 | -3.61 |
| C. W. MACKIE PLC | CWM.N0000 | 13329 | 35 | 82.9 | 83.8 | 84.9 | 82 | 83.5 | 0.6 | 0.72 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 1912993 | 394 | 21.3 | 21.4 | 22.2 | 20 | 20.9 | -0.4 | -1.88 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 2115 | 17 | 217 | 219.75 | 225 | 217 | 224 | 7 | 3.23 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 88 | 6 | 278.75 | 279 | 289 | 279 | 278.75 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 7000 | 19 | 63.3 | 63.9 | 65 | 63.9 | 64.2 | 0.9 | 1.42 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 17200 | 69 | 66.1 | 66.1 | 69.8 | 65 | 65.9 | -0.2 | -0.3 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 30 | 5 | 2100 | 1920.25 | 2100 | 1920 | 2100 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 10 | 1 | 1050 | 1050 | 1050 | 1050 | 1050 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 1187 | 7 | 875 | 900 | 950 | 900 | 938.5 | 63.5 | 7.26 |
| CEYLON COLD STORES PLC | CCS.N0000 | 1641 | 11 | 38 | 38 | 38 | 35 | 35.6 | -2.4 | -6.32 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 14582 | 60 | 88.6 | 88.9 | 94.8 | 87.9 | 90.7 | 2.1 | 2.37 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 141 | 3 | 61 | 64.2 | 64.2 | 64.2 | 64.2 | 3.2 | 5.25 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 10 | 1 | 114 | 123.5 | 123.5 | 123.5 | 114 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 234 | 7 | 142 | 147.75 | 147.75 | 137 | 137.5 | -4.5 | -3.17 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 195620 | 118 | 20 | 20 | 23.2 | 19.4 | 21.5 | 1.5 | 7.5 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 4262 | 13 | 31.8 | 32 | 32 | 32 | 32 | 0.2 | 0.63 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 102813 | 38 | 4.3 | 4.3 | 4.6 | 4.3 | 4.5 | 0.2 | 4.65 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 8116 | 14 | 600.75 | 609 | 640 | 608 | 610 | 9.25 | 1.54 |
| CHEMANEX PLC | CHMX.N0000 | 2000 | 3 | 72.1 | 80 | 80 | 80 | 80 | 7.9 | 10.96 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 12036 | 65 | 96.3 | 95.5 | 97.5 | 94.5 | 95.8 | -0.5 | -0.52 |
| CHRISSWORLD PLC | CWL.N0000 | 3530 | 7 | 11 | 11.4 | 11.4 | 11 | 11 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 438 | 4 | 55.9 | 58.8 | 58.9 | 58 | 58.8 | 2.9 | 5.19 |
| CITRUS LEISURE PLC | REEF.N0000 | 129281 | 67 | 6.3 | 6.6 | 7.1 | 6.6 | 6.7 | 0.4 | 6.35 |
| Co-operative Insurance Company PLC | COOP.N0000 | 523925 | 146 | 3.4 | 3.5 | 3.5 | 3.3 | 3.3 | -0.1 | -2.94 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 1071 | 10 | 58.5 | 62.9 | 62.9 | 60 | 60 | 1.5 | 2.56 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 286 | 13 | 59.9 | 60.1 | 66.2 | 60 | 60.3 | 0.4 | 0.67 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 3910 | 13 | 16.2 | 17.2 | 17.3 | 16.2 | 16.7 | 0.5 | 3.09 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 37670 | 68 | 51.4 | 52 | 52 | 50 | 50.1 | -1.3 | -2.53 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 994 | 7 | 41.4 | 41.7 | 42.5 | 41.7 | 41.8 | 0.4 | 0.97 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 3267 | 20 | 24.3 | 24.8 | 24.8 | 24.3 | 24.4 | 0.1 | 0.41 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 412 | 4 | 97 | 92 | 96.4 | 92 | 92.1 | -4.9 | -5.05 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 250 | 43 | 1250 | 1155 | 1485 | 1155 | 1301.25 | 51.25 | 4.1 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 138073 | 68 | 26.1 | 26.8 | 26.9 | 26 | 26 | -0.1 | -0.38 |
| DFCC BANK PLC | DFCC.N0000 | 1760 | 8 | 31.7 | 34 | 34.9 | 34 | 34.6 | 2.9 | 9.15 |
| DIALOG AXIATA PLC | DIAL.N0000 | 2048028 | 218 | 8.8 | 8.8 | 9 | 8.7 | 9 | 0.2 | 2.27 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 73 | 7 | 608.75 | 605 | 605 | 600.5 | 608.75 | 0 | 0 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 365 | 14 | 1099 | 1053.5 | 1100 | 1051.5 | 1087.75 | -11.25 | -1.02 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 367539 | 286 | 29 | 29.4 | 29.5 | 28.5 | 28.7 | -0.3 | -1.03 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 229778 | 32 | 13.6 | 13.8 | 14.2 | 13.7 | 14 | 0.4 | 2.94 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 41397 | 79 | 29.9 | 29.3 | 31.2 | 29 | 29.4 | -0.5 | -1.67 |
| E - CHANNELLING PLC | ECL.N0000 | 69155 | 57 | 9.2 | 9.4 | 10.3 | 9.4 | 9.8 | 0.6 | 6.52 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 37040 | 26 | 21.2 | 21 | 22.5 | 21 | 21 | -0.2 | -0.94 |
| E M L CONSULTANTS PLC | EML.N0000 | 36834 | 26 | 4.3 | 4.4 | 4.5 | 4.1 | 4.3 | 0 | 0 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 15160 | 24 | 6 | 6.3 | 6.5 | 6 | 6 | 0 | 0 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 48824 | 49 | 10.3 | 10.5 | 10.5 | 9.9 | 10.1 | -0.2 | -1.94 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 1557587 | 590 | 18 | 18.5 | 20.4 | 18 | 19.4 | 1.4 | 7.78 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 5119 | 14 | 84.7 | 84.5 | 84.8 | 82.8 | 82.9 | -1.8 | -2.13 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 1467827 | 293 | 14.5 | 14.5 | 15.3 | 14.3 | 14.8 | 0.3 | 2.07 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 5658310 | 1174 | 193 | 195 | 197.5 | 194 | 195.5 | 2.5 | 1.3 |
| EXTERMINATORS PLC | EXT.N0000 | 51714 | 7 | 7.3 | 6.9 | 7.5 | 6.9 | 7.4 | 0.1 | 1.37 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 2449222 | 713 | 25.8 | 26.2 | 27.3 | 21.9 | 25.3 | -0.5 | -1.94 |
| First Capital Treasuries PLC | FCT.N0000 | 1783343 | 292 | 22.6 | 22.6 | 23.5 | 21.8 | 22.8 | 0.2 | 0.88 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 117466 | 103 | 14 | 14.2 | 15.4 | 14 | 14.6 | 0.6 | 4.29 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10282 | 19 | 18 | 18 | 18.7 | 17.4 | 17.4 | -0.6 | -3.33 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 2219 | 10 | 73.4 | 61.5 | 71 | 60.5 | 69.2 | -4.2 | -5.72 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 3255 | 25 | 51.8 | 52 | 59.5 | 52 | 55 | 3.2 | 6.18 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 66796 | 35 | 77.4 | 77 | 78 | 75 | 77.2 | -0.2 | -0.26 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 3268 | 18 | 72.3 | 72.5 | 72.5 | 70 | 71.6 | -0.7 | -0.97 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 6898 | 23 | 26.4 | 28.9 | 28.9 | 26.5 | 26.7 | 0.3 | 1.14 |
| HAYCARB PLC | HAYC.N0000 | 2340 | 18 | 59.1 | 59.5 | 61.7 | 59.5 | 60.9 | 1.8 | 3.05 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 316906 | 122 | 24.8 | 25 | 25.4 | 24.8 | 25.1 | 0.3 | 1.21 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 20320 | 73 | 54.9 | 55 | 57.7 | 55 | 55.9 | 1 | 1.82 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 37656 | 28 | 22.3 | 21.9 | 22 | 20.7 | 21.3 | -1 | -4.48 |
| HAYLEYS PLC | HAYL.N0000 | 146904 | 218 | 74 | 76 | 76.9 | 74 | 75.1 | 1.1 | 1.49 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 65279 | 37 | 9.3 | 9.3 | 9.5 | 9.3 | 9.3 | 0 | 0 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 20534 | 43 | 56.2 | 57 | 57 | 55.5 | 56 | -0.2 | -0.36 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 55841 | 27 | 5.4 | 5.5 | 6 | 5.5 | 5.7 | 0.3 | 5.56 |
| HNB ASSURANCE PLC | HASU.N0000 | 29604 | 26 | 39 | 39.5 | 45 | 39.5 | 44.5 | 5.5 | 14.1 |
| HNB FINANCE PLC | HNBF.X0000 | 28925 | 8 | 4.1 | 4.8 | 4.8 | 4.5 | 4.5 | 0.4 | 9.76 |
| HNB FINANCE PLC | HNBF.N0000 | 85137 | 48 | 4.6 | 4.7 | 4.7 | 4.4 | 4.5 | -0.1 | -2.17 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 10642 | 38 | 53.4 | 53.1 | 53.4 | 51 | 53 | -0.4 | -0.75 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 27340 | 56 | 31.8 | 33.9 | 35 | 33.5 | 34.2 | 2.4 | 7.55 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1200 | 2 | 26.8 | 27 | 27 | 27 | 27 | 0.2 | 0.75 |
| hSenid Business Solutions PLC | HBS.N0000 | 1550790 | 130 | 17 | 17.5 | 17.7 | 16.9 | 17.1 | 0.1 | 0.59 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 17164 | 26 | 30 | 28.6 | 32.8 | 28.6 | 30.3 | 0.3 | 1 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 90 | 1 | 610 | 620 | 620 | 620 | 610 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 13450 | 21 | 4 | 4.3 | 4.3 | 4.1 | 4.1 | 0.1 | 2.5 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 2405164 | 47 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 41662 | 41 | 22.5 | 22.5 | 25 | 22.5 | 24.8 | 2.3 | 10.22 |
| JAT HOLDINGS PLC | JAT.N0000 | 279783 | 172 | 12.8 | 13 | 13.9 | 13 | 13.7 | 0.9 | 7.03 |
| JETWING SYMPHONY PLC | JETS.N0000 | 3465 | 18 | 12.9 | 12.8 | 13.1 | 12.7 | 12.8 | -0.1 | -0.78 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 40729 | 56 | 140 | 140 | 140 | 139.5 | 139.5 | -0.5 | -0.36 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 577328 | 114 | 16.9 | 17.2 | 17.9 | 17 | 17.6 | 0.7 | 4.14 |
| JOHN KEELLS PLC | JKL.N0000 | 1207 | 6 | 64.8 | 65 | 65 | 65 | 65 | 0.2 | 0.31 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 161602 | 93 | 24.1 | 24.9 | 24.9 | 23.8 | 24 | -0.1 | -0.41 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 7959 | 14 | 8.8 | 8.6 | 9 | 8.5 | 8.6 | -0.2 | -2.27 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 24 | 4 | 162.5 | 186 | 186 | 184 | 162.5 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 15639 | 34 | 141.5 | 142 | 142 | 139 | 141.5 | 0 | 0 |
| KELANI CABLES PLC | KCAB.N0000 | 9972 | 102 | 299.25 | 304.5 | 310 | 294 | 299.25 | 0 | 0 |
| KELANI TYRES PLC | TYRE.N0000 | 26985 | 66 | 60 | 61.2 | 64 | 61.2 | 63.2 | 3.2 | 5.33 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 25053 | 81 | 78.3 | 83.4 | 83.4 | 81.3 | 81.9 | 3.6 | 4.6 |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 240 | 6 | 21.3 | 21.5 | 22.8 | 21.1 | 21.5 | 0.2 | 0.94 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1735601 | 320 | 7.6 | 7.8 | 8.1 | 7.5 | 7.7 | 0.1 | 1.32 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 25 | 7 | 501.5 | 513 | 513 | 510 | 501.5 | 0 | 0 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 138413 | 559 | 411.25 | 415 | 438 | 410 | 427.5 | 16.25 | 3.95 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 27287 | 28 | 6.4 | 6.2 | 6.2 | 6 | 6 | -0.4 | -6.25 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 48 | 3 | 200 | 197.5 | 197.5 | 197.5 | 200 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 21990 | 32 | 17 | 17 | 17.5 | 16.6 | 17.2 | 0.2 | 1.18 |
| LANKA CERAMIC PLC | CERA.N0000 | 1 | 1 | 100.5 | 100.5 | 100.5 | 100.5 | 100.5 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 310583 | 93 | 2.1 | 2.3 | 2.4 | 2.2 | 2.4 | 0.3 | 14.29 |
| LANKA IOC PLC | LIOC.N0000 | 2399038 | 871 | 189.5 | 191 | 198.25 | 191 | 194.75 | 5.25 | 2.77 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 1494 | 13 | 131.5 | 137.75 | 137.75 | 136 | 136 | 4.5 | 3.42 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 130873 | 45 | 11 | 11 | 11.6 | 10.8 | 11.1 | 0.1 | 0.91 |
| LANKA TILES PLC | TILE.N0000 | 25162 | 53 | 47.2 | 45.1 | 49 | 45.1 | 46.5 | -0.7 | -1.48 |
| LANKA VENTURES PLC | LVEN.N0000 | 2121 | 6 | 34.9 | 33.1 | 33.1 | 32 | 33.1 | -1.8 | -5.16 |
| LANKA WALLTILE PLC | LWL.N0000 | 239302 | 131 | 57.8 | 57.9 | 58.9 | 57 | 58 | 0.2 | 0.35 |
| LANKEM CEYLON PLC | LCEY.N0000 | 17642 | 29 | 97 | 97.2 | 98 | 92 | 97.4 | 0.4 | 0.41 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 1021009 | 269 | 31.1 | 31.9 | 32.7 | 31 | 31.3 | 0.2 | 0.64 |
| LAUGFS GAS PLC | LGL.X0000 | 32686 | 11 | 10.9 | 10.7 | 11.3 | 10 | 10.3 | -0.6 | -5.5 |
| LAUGFS GAS PLC | LGL.N0000 | 580 | 2 | 17.4 | 18 | 18 | 17.6 | 17.6 | 0.2 | 1.15 |
| LAUGFS POWER PLC | LPL.N0000 | 1450 | 9 | 9.8 | 9 | 9.5 | 9 | 9.1 | -0.7 | -7.14 |
| LAUGFS POWER PLC | LPL.X0000 | 6 | 1 | 7.4 | 7 | 7 | 7 | 7.4 | 0 | 0 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 12045 | 6 | 14.6 | 14.5 | 14.9 | 14.5 | 14.5 | -0.1 | -0.68 |
| LB FINANCE PLC | LFIN.N0000 | 32238 | 67 | 39.1 | 39.9 | 39.9 | 38.5 | 38.6 | -0.5 | -1.28 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 5 | 1 | 511 | 529.75 | 529.75 | 529.75 | 511 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 21382238 | 2560 | 7.8 | 8.1 | 8.8 | 7.7 | 7.9 | 0.1 | 1.28 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 726927 | 168 | 7.8 | 7.8 | 8.2 | 7.3 | 7.5 | -0.3 | -3.85 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 2101 | 6 | 7.4 | 7.6 | 7.8 | 7.6 | 7.8 | 0.4 | 5.41 |
| LUMINEX PLC | LUMX.N0000 | 1999 | 7 | 7.8 | 7.5 | 8 | 7.5 | 7.6 | -0.2 | -2.56 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 7920 | 8 | 2.5 | 2.5 | 2.5 | 2.2 | 2.3 | -0.2 | -8 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 1716 | 12 | 11.2 | 11.5 | 11.8 | 11.3 | 11.3 | 0.1 | 0.89 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 500 | 1 | 36 | 40 | 40 | 40 | 40 | 4 | 11.11 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 105844 | 28 | 12.9 | 13.4 | 15.4 | 12.5 | 12.5 | -0.4 | -3.1 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 2 | 1 | 68.3 | 64 | 64 | 64 | 68.3 | 0 | 0 |
| MARAWILA RESORTS PLC | MARA.N0000 | 1817578 | 120 | 2.7 | 2.8 | 3.1 | 2.7 | 3 | 0.3 | 11.11 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 30481 | 34 | 40.1 | 42 | 44 | 42 | 42 | 1.9 | 4.74 |
| MELSTACORP PLC | MELS.N0000 | 373398 | 71 | 48.2 | 48 | 49 | 48 | 48.6 | 0.4 | 0.83 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 27 | 7 | 219 | 261 | 261.75 | 260 | 219 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 116327 | 35 | 3.4 | 3.4 | 3.8 | 3.3 | 3.4 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 79967 | 31 | 3.1 | 3.1 | 3.3 | 3.1 | 3.2 | 0.1 | 3.23 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 34442 | 15 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 | 0 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 2272 | 10 | 9 | 9.4 | 9.4 | 9 | 9.1 | 0.1 | 1.11 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 967 | 11 | 359.5 | 350 | 360 | 350 | 360 | 0.5 | 0.14 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 223472 | 18 | 0.5 | 0.5 | 0.6 | 0.5 | 0.5 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 22632 | 39 | 34.7 | 34.9 | 35.4 | 33.7 | 34.1 | -0.6 | -1.73 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 2659 | 11 | 48.4 | 49 | 49 | 48 | 48.1 | -0.3 | -0.62 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 29780 | 31 | 5.7 | 5.8 | 5.9 | 5.7 | 5.8 | 0.1 | 1.75 |
| NESTLE LANKA PLC | NEST.N0000 | 5 | 3 | 947.5 | 947 | 947 | 940.5 | 947.5 | 0 | 0 |
| ODEL PLC | ODEL.N0000 | 4956 | 7 | 18 | 18.1 | 18.1 | 16.9 | 16.9 | -1.1 | -6.11 |
| OFFICE EQUIPMENT PLC | OFEQ.N0000 | 32 | 4 | 138 | 137.5 | 137.5 | 105.5 | 138 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 1000 | 2 | 7.5 | 7.5 | 7.6 | 7.5 | 7.6 | 0.1 | 1.33 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 274571 | 37 | 14 | 14.5 | 14.6 | 14 | 14.5 | 0.5 | 3.57 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 28213 | 81 | 55.2 | 55.3 | 66 | 55.3 | 59.2 | 4 | 7.25 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 28741 | 24 | 9.3 | 9.7 | 9.8 | 9.2 | 9.2 | -0.1 | -1.08 |
| PANASIAN POWER PLC | PAP.N0000 | 865435 | 151 | 3.3 | 3.4 | 3.8 | 3.4 | 3.6 | 0.3 | 9.09 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 21746 | 51 | 27.1 | 28.5 | 31.5 | 28 | 29 | 1.9 | 7.01 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 1810 | 9 | 18.8 | 19.6 | 19.6 | 19 | 19 | 0.2 | 1.06 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 83586 | 38 | 5.3 | 5.4 | 5.4 | 5.2 | 5.3 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 12196 | 13 | 13.7 | 13.7 | 13.7 | 13.3 | 13.3 | -0.4 | -2.92 |
| PMF FINANCE PLC | PMB.N0000 | 9763 | 8 | 4 | 4 | 4.1 | 3.9 | 4 | 0 | 0 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 595985 | 154 | 7.2 | 7.4 | 7.5 | 7.1 | 7.3 | 0.1 | 1.39 |
| PRINTCARE PLC | CARE.N0000 | 58015 | 83 | 64.9 | 65.8 | 66.5 | 64 | 64.4 | -0.5 | -0.77 |
| R I L PROPERTY PLC | RIL.N0000 | 211921 | 94 | 5.5 | 5.6 | 6 | 5.6 | 5.8 | 0.3 | 5.45 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 390 | 9 | 24.4 | 24.7 | 25 | 24.7 | 24.9 | 0.5 | 2.05 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 297970 | 122 | 6.1 | 6.1 | 6.5 | 6 | 6.3 | 0.2 | 3.28 |
| RAMBODA FALLS PLC | RFL.N0000 | 194 | 2 | 21.2 | 22.5 | 22.5 | 22.5 | 22.5 | 1.3 | 6.13 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 808035 | 189 | 5.7 | 5.7 | 5.8 | 5.4 | 5.5 | -0.2 | -3.51 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 109 | 9 | 373.25 | 385 | 385 | 385 | 385 | 11.75 | 3.15 |
| RENUKA FOODS PLC | COCO.N0000 | 27458 | 42 | 22.7 | 23.8 | 24.5 | 22 | 23.7 | 1 | 4.41 |
| RENUKA FOODS PLC | COCO.X0000 | 4509 | 5 | 15 | 15.3 | 15.3 | 14.9 | 14.9 | -0.1 | -0.67 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 201 | 7 | 13.4 | 13.4 | 13.5 | 13.4 | 13.4 | 0 | 0 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 168389 | 48 | 14.3 | 14.5 | 14.7 | 13 | 13.2 | -1.1 | -7.69 |
| RENUKA HOTELS PLC | RCH.N0000 | 142606 | 11 | 65.1 | 67 | 67 | 65 | 65 | -0.1 | -0.15 |
| RESUS ENERGY PLC | HPWR.N0000 | 15370 | 23 | 12.5 | 13.3 | 13.3 | 12.4 | 12.5 | 0 | 0 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 84449 | 59 | 22.6 | 22.5 | 23.5 | 22 | 22.1 | -0.5 | -2.21 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 270 | 12 | 597.75 | 582.25 | 609.75 | 582.25 | 609.25 | 11.5 | 1.92 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 611340 | 266 | 30.6 | 31 | 31.6 | 30 | 30.2 | -0.4 | -1.31 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 14403 | 16 | 20.7 | 22.9 | 22.9 | 22 | 22.5 | 1.8 | 8.7 |
| S M B LEASING PLC | SEMB.N0000 | 32179975 | 233 | 0.9 | 1 | 1.1 | 0.9 | 1 | 0.1 | 11.11 |
| S M B LEASING PLC | SEMB.X0000 | 22620491 | 85 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 931993 | 156 | 36.6 | 36 | 36.6 | 35.4 | 36 | -0.6 | -1.64 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 650 | 5 | 23.3 | 23.4 | 23.4 | 23.4 | 23.4 | 0.1 | 0.43 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 10 | 1 | 10.4 | 11 | 11 | 11 | 10.4 | 0 | 0 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 1631 | 99 | 146.5 | 135 | 139.75 | 131.75 | 132.25 | -14.25 | -9.73 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 5 | 1 | 363.75 | 380 | 380 | 380 | 363.75 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 35500 | 7 | 3.9 | 4 | 4 | 3.8 | 3.8 | -0.1 | -2.56 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 27930 | 96 | 5.1 | 5.4 | 5.8 | 5.1 | 5.4 | 0.3 | 5.88 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 90876 | 69 | 9.7 | 9.7 | 10.7 | 9.7 | 10 | 0.3 | 3.09 |
| SERENDIB LAND PLC | SLND.N0000 | 5 | 3 | 1263.75 | 1056.75 | 1200 | 1056.75 | 1263.75 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 45787 | 21 | 16 | 16.2 | 16.5 | 16.2 | 16.5 | 0.5 | 3.13 |
| SEYLAN BANK PLC | SEYB.N0000 | 61 | 3 | 29 | 28.9 | 29.7 | 28.9 | 29 | 0 | 0 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 39123 | 20 | 11.5 | 11.9 | 11.9 | 11 | 11.6 | 0.1 | 0.87 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 274239 | 78 | 7.3 | 7.5 | 8 | 7.5 | 7.7 | 0.4 | 5.48 |
| SIERRA CABLES PLC | SIRA.N0000 | 3101732 | 56 | 10.1 | 10 | 10.6 | 10 | 10.3 | 0.2 | 1.98 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 67 | 2 | 60.1 | 59.5 | 59.5 | 55 | 60.1 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 56872 | 25 | 9.1 | 9.1 | 9.1 | 9 | 9.1 | 0 | 0 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 1 | 1 | 9.6 | 10.1 | 10.1 | 10.1 | 9.6 | 0 | 0 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 20 | 1 | 35 | 35 | 35 | 35 | 35 | 0 | 0 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 17200 | 4 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 | 0 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 2121373 | 401 | 5.8 | 6 | 6.3 | 5.6 | 5.8 | 0 | 0 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 159037 | 19 | 7.7 | 7.8 | 9 | 7.8 | 8.7 | 1 | 12.99 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 158118 | 91 | 18.2 | 18.5 | 19 | 17 | 17.4 | -0.8 | -4.4 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 171279 | 273 | 51.1 | 52.2 | 53.5 | 50.1 | 50.8 | -0.3 | -0.59 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 90679 | 93 | 68.2 | 69 | 70.9 | 68.1 | 69.3 | 1.1 | 1.61 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 1897033 | 242 | 38 | 38 | 39.2 | 36 | 37.5 | -0.5 | -1.32 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 83800 | 104 | 16.1 | 16.3 | 18 | 16.3 | 17 | 0.9 | 5.59 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 11087 | 26 | 17.1 | 17.8 | 18 | 16.6 | 17.5 | 0.4 | 2.34 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 89793 | 75 | 93.2 | 93 | 98 | 92.9 | 97.6 | 4.4 | 4.72 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10 | 1 | 56.2 | 56.2 | 56.2 | 56.2 | 56.2 | 0 | 0 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 33328 | 51 | 50.9 | 52 | 52 | 49.6 | 50.2 | -0.7 | -1.38 |
| TEEJAY LANKA PLC | TJL.N0000 | 211868 | 53 | 32.9 | 32.6 | 33.5 | 32.4 | 32.6 | -0.3 | -0.91 |
| TESS AGRO PLC | TESS.X0000 | 164481 | 14 | 0.9 | 1 | 1.1 | 0.9 | 1 | 0.1 | 11.11 |
| TESS AGRO PLC | TESS.N0000 | 154094 | 36 | 1.3 | 1.3 | 1.4 | 1.2 | 1.3 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 250000 | 14 | 30.9 | 31 | 31 | 30 | 30 | -0.9 | -2.91 |
| THE AUTODROME PLC | AUTO.N0000 | 35 | 3 | 80.8 | 90 | 90 | 80.2 | 80.8 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 677053 | 106 | 29.9 | 29.3 | 30 | 29 | 29.2 | -0.7 | -2.34 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 48029 | 27 | 16 | 15.7 | 19 | 15.7 | 16.1 | 0.1 | 0.63 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 7685 | 7 | 7.5 | 7.9 | 8 | 7.9 | 8 | 0.5 | 6.67 |
| THE KINGSBURY PLC | SERV.N0000 | 106462 | 31 | 9 | 9 | 9.9 | 9 | 9.2 | 0.2 | 2.22 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 23195 | 25 | 99.8 | 102 | 102 | 99.5 | 99.7 | -0.1 | -0.1 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 52 | 2 | 139.25 | 144.75 | 144.75 | 144 | 139.25 | 0 | 0 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 122683 | 55 | 26.9 | 27.1 | 27.9 | 26.3 | 26.6 | -0.3 | -1.12 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 138716 | 63 | 33.3 | 34 | 35.9 | 31.5 | 34 | 0.7 | 2.1 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 200 | 4 | 42.1 | 41.3 | 42.9 | 41.3 | 42.1 | 0 | 0 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 5042 | 33 | 91.4 | 99 | 105 | 98.5 | 103.25 | 11.85 | 12.96 |
| UNION ASSURANCE PLC | UAL.N0000 | 8447 | 8 | 26 | 26 | 26.9 | 25.1 | 26.9 | 0.9 | 3.46 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 1479888 | 186 | 7.5 | 7.5 | 8.8 | 7.4 | 8.5 | 1 | 13.33 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 10 | 1 | 614 | 614 | 614 | 614 | 614 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 18750 | 14 | 6 | 6.2 | 6.2 | 5.7 | 5.8 | -0.2 | -3.33 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 16 | 4 | 62.3 | 60 | 65 | 60 | 62.3 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 19887 | 38 | 22.3 | 22.5 | 22.9 | 21.8 | 21.9 | -0.4 | -1.79 |
| VALLIBEL ONE PLC | VONE.N0000 | 167832 | 213 | 32.3 | 33 | 33.8 | 32.2 | 33 | 0.7 | 2.17 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 153640 | 41 | 6.6 | 6.6 | 6.9 | 6.6 | 6.6 | 0 | 0 |
| VIDULLANKA PLC | VLL.X0000 | 5417 | 5 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 83900 | 34 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 1229133 | 156 | 2.7 | 2.7 | 3.1 | 2.7 | 2.9 | 0.2 | 7.41 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 220021 | 229 | 74.5 | 74 | 78 | 74 | 76.1 | 1.6 | 2.15 |
| WINDFORCE PLC | WIND.N0000 | 374266 | 49 | 14.9 | 15.1 | 15.2 | 14.6 | 14.6 | -0.3 | -2.01 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 14 | 3 | 129.75 | 135 | 144 | 131.75 | 129.75 | 0 | 0 |
