| 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 | 834 | 5 | 174 | 176.5 | 183 | 176.5 | 182.5 | 8.5 | 4.89 |
| ABANS FINANCE PLC | AFSL.N0000 | 10 | 1 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 308522 | 118 | 12.7 | 12.8 | 13 | 12.5 | 12.8 | 0.1 | 0.79 |
| ACL CABLES PLC | ACL.N0000 | 50460 | 55 | 47.8 | 48 | 48.4 | 46.5 | 47 | -0.8 | -1.67 |
| ACL PLASTICS PLC | APLA.N0000 | 3123 | 57 | 351.75 | 356 | 356 | 330 | 331.25 | -20.5 | -5.83 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 1112 | 7 | 10.7 | 10.7 | 13.8 | 10.7 | 13.2 | 2.5 | 23.36 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 41627 | 74 | 32 | 31.5 | 33 | 31.3 | 32.1 | 0.1 | 0.31 |
| AGSTAR PLC | AGST.N0000 | 2337339 | 414 | 7.1 | 7.1 | 8.3 | 7.1 | 8 | 0.9 | 12.68 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 3723 | 9 | 31.9 | 36 | 36 | 32.5 | 32.5 | 0.6 | 1.88 |
| AITKEN SPENCE PLC | SPEN.N0000 | 13717 | 27 | 78.4 | 77 | 77.6 | 75 | 76.1 | -2.3 | -2.93 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 7831 | 26 | 50.2 | 52 | 52 | 48 | 49.7 | -0.5 | -1 |
| ALUMEX PLC | ALUM.N0000 | 148893 | 26 | 7 | 6.9 | 7 | 6.9 | 7 | 0 | 0 |
| AMANA BANK PLC | ABL.N0000 | 2690843 | 160 | 2.7 | 2.7 | 3.1 | 2.7 | 2.9 | 0.2 | 7.41 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 76 | 2 | 34.6 | 26.5 | 36.5 | 26.5 | 34.6 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 3430 | 7 | 11 | 10.9 | 11.5 | 10.9 | 11.3 | 0.3 | 2.73 |
| AMBEON CAPITAL PLC | TAP.N0000 | 2109 | 8 | 6.8 | 6.9 | 7.5 | 6.9 | 7 | 0.2 | 2.94 |
| ARPICO INSURANCE PLC | AINS.N0000 | 390 | 4 | 18 | 17.9 | 18 | 17.9 | 17.9 | -0.1 | -0.56 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 4660 | 9 | 6.8 | 6.8 | 6.8 | 6.2 | 6.2 | -0.6 | -8.82 |
| ASIA CAPITAL PLC | ACAP.N0000 | 1600 | 5 | 5 | 5.1 | 5.1 | 5 | 5 | 0 | 0 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 2985923 | 117 | 2.9 | 2.8 | 3.1 | 2.8 | 2.9 | 0 | 0 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 3 | 2 | 35 | 33.2 | 34.9 | 33.2 | 35 | 0 | 0 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1195 | 10 | 31.4 | 33.6 | 34.9 | 33.6 | 33.8 | 2.4 | 7.64 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10562 | 11 | 15.1 | 15 | 15 | 14.7 | 15 | -0.1 | -0.66 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 101691 | 61 | 7.5 | 7.5 | 7.7 | 7 | 7 | -0.5 | -6.67 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 221025 | 58 | 20.6 | 21 | 22 | 19 | 20.3 | -0.3 | -1.46 |
| BAIRAHA FARMS PLC | BFL.N0000 | 27431 | 39 | 128 | 128 | 135 | 126.5 | 129.5 | 1.5 | 1.17 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 157019 | 32 | 30.1 | 30.5 | 30.5 | 29.9 | 30 | -0.1 | -0.33 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 500 | 1 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0 |
| BERUWALA RESORTS PLC | BERU.N0000 | 13117 | 8 | 0.9 | 1 | 1 | 1 | 1 | 0.1 | 11.11 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 8132 | 5 | 0.8 | 0.8 | 0.8 | 0.7 | 0.7 | -0.1 | -12.5 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2011 | 1 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 20967 | 46 | 66.2 | 69.5 | 70.8 | 66.5 | 68.7 | 2.5 | 3.78 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9647 | 12 | 14.6 | 14 | 14.6 | 13.2 | 13.5 | -1.1 | -7.53 |
| BROWN & COMPANY PLC | BRWN.N0000 | 15427 | 88 | 141.5 | 139.75 | 150 | 132 | 139 | -2.5 | -1.77 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 7446 | 12 | 8.5 | 9 | 9 | 8.3 | 8.3 | -0.2 | -2.35 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 21358916 | 1142 | 9.4 | 9.1 | 9.8 | 9 | 9.5 | 0.1 | 1.06 |
| C I C HOLDINGS PLC | CIC.N0000 | 39201 | 38 | 32.8 | 33.5 | 34 | 32 | 33.6 | 0.8 | 2.44 |
| C I C HOLDINGS PLC | CIC.X0000 | 915067 | 152 | 22.1 | 22.4 | 23.4 | 21.9 | 22.8 | 0.7 | 3.17 |
| C M HOLDINGS PLC | COLO.N0000 | 88 | 5 | 65 | 68.3 | 70 | 68.3 | 65 | 0 | 0 |
| C T HOLDINGS PLC | CTHR.N0000 | 465059 | 9 | 158.25 | 159 | 159 | 158.5 | 158.5 | 0.25 | 0.16 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 3625 | 6 | 27 | 28.8 | 28.8 | 27 | 27 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 27 | 4 | 54.3 | 56 | 58 | 56 | 54.3 | 0 | 0 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 102626 | 46 | 10.7 | 10.6 | 11.2 | 10.6 | 11 | 0.3 | 2.8 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 22619 | 18 | 161.75 | 167 | 169.75 | 160 | 161.5 | -0.25 | -0.15 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 6223 | 11 | 45.3 | 48.9 | 48.9 | 48.8 | 48.9 | 3.6 | 7.95 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 2 | 1 | 241.5 | 247 | 247 | 247 | 241.5 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 12151 | 26 | 63.1 | 62.6 | 64.7 | 62 | 62.4 | -0.7 | -1.11 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 14563 | 48 | 69.2 | 68.3 | 68.3 | 67.1 | 67.5 | -1.7 | -2.46 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 501 | 2 | 532.5 | 650 | 650 | 650 | 650 | 117.5 | 22.07 |
| CEYLON COLD STORES PLC | CCS.N0000 | 6880 | 15 | 26.5 | 26.5 | 27.4 | 26.5 | 27.1 | 0.6 | 2.26 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 98236 | 68 | 75 | 75 | 75.4 | 75 | 75 | 0 | 0 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 225894 | 11 | 71 | 71.3 | 71.3 | 70.9 | 70.9 | -0.1 | -0.14 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 8113 | 22 | 99 | 100 | 108 | 100 | 100.5 | 1.5 | 1.52 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 856 | 8 | 124.25 | 125 | 125 | 123 | 125 | 0.75 | 0.6 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 9900 | 8 | 9.1 | 9.2 | 9.2 | 9 | 9.1 | 0 | 0 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 3094 | 15 | 32.5 | 32.5 | 32.5 | 30.8 | 31.8 | -0.7 | -2.15 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 4087 | 10 | 3.7 | 3.6 | 3.7 | 3.5 | 3.6 | -0.1 | -2.7 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 19237 | 21 | 650 | 650 | 654 | 630.25 | 649.75 | -0.25 | -0.04 |
| CHEMANEX PLC | CHMX.N0000 | 2800 | 5 | 57.3 | 58.1 | 58.1 | 58.1 | 58.1 | 0.8 | 1.4 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 34752 | 96 | 93.5 | 93.5 | 94 | 90 | 91.4 | -2.1 | -2.25 |
| CHRISSWORLD PLC | CWL.N0000 | 16181 | 13 | 11.8 | 11.5 | 14 | 11.5 | 12.9 | 1.1 | 9.32 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 51396 | 48 | 62 | 62 | 62 | 61 | 61.1 | -0.9 | -1.45 |
| CITRUS LEISURE PLC | REEF.N0000 | 9040 | 9 | 5 | 5 | 5.2 | 5 | 5.1 | 0.1 | 2 |
| Co-operative Insurance Company PLC | COOP.N0000 | 677062 | 113 | 3.5 | 3.6 | 3.8 | 3.2 | 3.4 | -0.1 | -2.86 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 1109 | 8 | 70 | 69 | 69 | 68.5 | 69 | -1 | -1.43 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 1202 | 7 | 51.5 | 50.2 | 50.2 | 50 | 50.1 | -1.4 | -2.72 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 30020 | 3 | 21 | 21 | 23 | 21 | 21 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 46852 | 102 | 53.3 | 54 | 54 | 53 | 53.1 | -0.2 | -0.38 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 14964 | 24 | 52 | 52 | 52 | 51 | 51.2 | -0.8 | -1.54 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 45613 | 31 | 19.3 | 19.5 | 20 | 19.5 | 19.7 | 0.4 | 2.07 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 192 | 11 | 1200 | 1250 | 1250 | 1201 | 1244.5 | 44.5 | 3.71 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 23798 | 15 | 8.9 | 9.8 | 9.8 | 8.9 | 9 | 0.1 | 1.12 |
| DFCC BANK PLC | DFCC.N0000 | 60377 | 26 | 41.4 | 40.5 | 40.8 | 40 | 40.4 | -1 | -2.42 |
| DIALOG AXIATA PLC | DIAL.N0000 | 134875 | 45 | 9.7 | 9.7 | 9.7 | 9.6 | 9.7 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 731 | 15 | 370 | 361 | 384 | 361 | 364 | -6 | -1.62 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 196464 | 84 | 30.2 | 31 | 31 | 29.9 | 30.5 | 0.3 | 0.99 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 108863 | 14 | 14.1 | 14.2 | 14.2 | 14 | 14 | -0.1 | -0.71 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 22965 | 15 | 25.9 | 24 | 30 | 22.6 | 26.2 | 0.3 | 1.16 |
| E - CHANNELLING PLC | ECL.N0000 | 1437 | 8 | 8.8 | 8.8 | 8.8 | 8.5 | 8.8 | 0 | 0 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 3285 | 12 | 16.5 | 16 | 16.5 | 16 | 16 | -0.5 | -3.03 |
| E M L CONSULTANTS PLC | EML.N0000 | 15102 | 24 | 6.4 | 6.8 | 6.8 | 6.4 | 6.7 | 0.3 | 4.69 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 59015 | 13 | 7.2 | 7.1 | 7.2 | 7.1 | 7.2 | 0 | 0 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 990 | 7 | 6.3 | 6.3 | 6.3 | 5.8 | 5.9 | -0.4 | -6.35 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 190875 | 42 | 10.4 | 10.9 | 10.9 | 10.2 | 10.5 | 0.1 | 0.96 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 53163 | 92 | 92.9 | 92 | 98 | 92 | 96.6 | 3.7 | 3.98 |
| EQUITY TWO PLC | ETWO.N0000 | 100 | 1 | 31.7 | 33.1 | 33.1 | 33.1 | 33.1 | 1.4 | 4.42 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 95191 | 69 | 11.9 | 12 | 12 | 11.7 | 11.9 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 1181984 | 1753 | 232.75 | 229.5 | 235 | 219 | 228.75 | -4 | -1.72 |
| EXTERMINATORS LIMITED | EXT.N0000 | 21882 | 20 | 5 | 5.4 | 5.5 | 5.2 | 5.3 | 0.3 | 6 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 279782 | 108 | 10 | 10.1 | 10.8 | 9.3 | 10.5 | 0.5 | 5 |
| First Capital Treasuries PLC | FCT.N0000 | 1133029 | 155 | 9.6 | 10 | 11.6 | 9.4 | 11.4 | 1.8 | 18.75 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 62789 | 64 | 12.5 | 13.5 | 13.6 | 10.3 | 11.4 | -1.1 | -8.8 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 180 | 4 | 18.8 | 18.9 | 18.9 | 18.5 | 18.5 | -0.3 | -1.6 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 21 | 2 | 60.4 | 69.9 | 69.9 | 64.1 | 60.4 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 100 | 3 | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 817 | 5 | 80.9 | 81.9 | 81.9 | 80.5 | 80.7 | -0.2 | -0.25 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 50613 | 99 | 81.2 | 81.2 | 81.2 | 80 | 80.1 | -1.1 | -1.35 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 3264 | 4 | 10 | 10 | 10.4 | 10 | 10.2 | 0.2 | 2 |
| HAYCARB PLC | HAYC.N0000 | 20415 | 57 | 50.6 | 52 | 52 | 50.1 | 50.5 | -0.1 | -0.2 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 299670 | 69 | 34.1 | 33.7 | 34.2 | 33 | 33.7 | -0.4 | -1.17 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 533 | 18 | 59.5 | 61.7 | 61.7 | 59 | 59.4 | -0.1 | -0.17 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 3883 | 8 | 17.5 | 15.3 | 17.4 | 15.3 | 16.1 | -1.4 | -8 |
| HAYLEYS PLC | HAYL.N0000 | 154635 | 340 | 74.2 | 74.2 | 74.2 | 71.5 | 72.3 | -1.9 | -2.56 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 466581 | 90 | 14.2 | 14.2 | 14.2 | 13.9 | 14 | -0.2 | -1.41 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 19096 | 40 | 46.9 | 47 | 47 | 45 | 45.3 | -1.6 | -3.41 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 5115 | 8 | 5.5 | 5 | 5.2 | 4.5 | 4.5 | -1 | -18.18 |
| HNB ASSURANCE PLC | HASU.N0000 | 1040 | 5 | 37.7 | 38.8 | 38.8 | 37.5 | 37.6 | -0.1 | -0.27 |
| HNB FINANCE PLC | HNBF.N0000 | 274 | 3 | 6.6 | 6.5 | 6.5 | 6.5 | 6.5 | -0.1 | -1.52 |
| HNB FINANCE PLC | HNBF.X0000 | 40 | 1 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 0 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 19688 | 6 | 20.5 | 19 | 20.4 | 19 | 20.2 | -0.3 | -1.46 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 520 | 3 | 62.1 | 71.5 | 71.5 | 65 | 69.9 | 7.8 | 12.56 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 5000 | 2 | 24 | 23.6 | 23.6 | 23.6 | 23.6 | -0.4 | -1.67 |
| hSenid Business Solutions PLC | HBS.N0000 | 98435 | 61 | 21 | 21 | 21.2 | 20 | 20.6 | -0.4 | -1.9 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 35174 | 50 | 10.6 | 11.6 | 12.3 | 10.4 | 11.6 | 1 | 9.43 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 10 | 1 | 510 | 505.25 | 505.25 | 505.25 | 510 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 2515 | 6 | 3.9 | 4 | 4 | 3.9 | 3.9 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 444691 | 135 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 6196 | 15 | 22 | 22.9 | 23 | 22 | 22.7 | 0.7 | 3.18 |
| JAT HOLDINGS PLC | JAT.N0000 | 13092 | 39 | 14.2 | 14 | 14.3 | 13.6 | 14.1 | -0.1 | -0.7 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 284078 | 109 | 133.25 | 133 | 133 | 130.25 | 130.75 | -2.5 | -1.88 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 8120 | 11 | 11.1 | 12 | 12.3 | 11.6 | 11.6 | 0.5 | 4.5 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 12110 | 8 | 9.1 | 8.9 | 9 | 8.7 | 9 | -0.1 | -1.1 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 127 | 4 | 170 | 170 | 174 | 170 | 173.5 | 3.5 | 2.06 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 500 | 1 | 150.75 | 143 | 143 | 143 | 143 | -7.75 | -5.14 |
| KELANI CABLES PLC | KCAB.N0000 | 5046 | 64 | 218.75 | 216 | 238 | 201 | 217 | -1.75 | -0.8 |
| KELANI TYRES PLC | TYRE.N0000 | 2795 | 16 | 50.2 | 50.7 | 53 | 50.7 | 51.2 | 1 | 1.99 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 47666 | 72 | 71 | 71 | 74 | 70 | 71.4 | 0.4 | 0.56 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 188362 | 56 | 4.5 | 4.7 | 4.7 | 4.4 | 4.4 | -0.1 | -2.22 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 92 | 16 | 298 | 306 | 308 | 299.5 | 298 | 0 | 0 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 63092 | 230 | 607 | 605 | 610 | 590 | 604.5 | -2.5 | -0.41 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 595 | 1 | 8.5 | 8.4 | 8.4 | 8.4 | 8.4 | -0.1 | -1.18 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 13120 | 16 | 14.7 | 14.5 | 14.5 | 14.1 | 14.4 | -0.3 | -2.04 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 309098 | 48 | 2 | 2.2 | 2.2 | 2 | 2 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 7433531 | 2997 | 57.8 | 58.5 | 66.8 | 55.2 | 63.9 | 6.1 | 10.55 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 62777 | 59 | 132 | 132.5 | 135.75 | 131 | 132.25 | 0.25 | 0.19 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 56104 | 31 | 12.9 | 12.7 | 13 | 12.5 | 12.6 | -0.3 | -2.33 |
| LANKA TILES PLC | TILE.N0000 | 30220 | 54 | 47.1 | 48 | 48 | 45 | 46.1 | -1 | -2.12 |
| LANKA VENTURES PLC | LVEN.N0000 | 5 | 1 | 44 | 44 | 44 | 44 | 44 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 227297 | 57 | 58.2 | 59.9 | 59.9 | 58 | 58.1 | -0.1 | -0.17 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 319911 | 56 | 4.1 | 4.3 | 4.5 | 4.2 | 4.3 | 0.2 | 4.88 |
| LAUGFS GAS PLC | LGL.X0000 | 9091 | 17 | 11 | 12.2 | 12.8 | 12.2 | 12.5 | 1.5 | 13.64 |
| LAUGFS GAS PLC | LGL.N0000 | 19515 | 32 | 19.7 | 20 | 22.9 | 20 | 22.1 | 2.4 | 12.18 |
| LAUGFS POWER PLC | LPL.N0000 | 680 | 7 | 11.5 | 11.5 | 11.7 | 11.5 | 11.5 | 0 | 0 |
| LAUGFS POWER PLC | LPL.X0000 | 12750 | 21 | 9.7 | 9.8 | 9.9 | 8.1 | 8.8 | -0.9 | -9.28 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 13708 | 17 | 14.5 | 14 | 17 | 14 | 16.3 | 1.8 | 12.41 |
| LB FINANCE PLC | LFIN.N0000 | 16753 | 37 | 47.3 | 48 | 48 | 46 | 47.1 | -0.2 | -0.42 |
| LEE HEDGES PLC | SHAW.N0000 | 5 | 1 | 92 | 89.9 | 89.9 | 89.9 | 92 | 0 | 0 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 93 | 8 | 510 | 515 | 518 | 500 | 510 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 8192105 | 1064 | 10 | 9.8 | 10.1 | 9.4 | 9.6 | -0.4 | -4 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 180291 | 65 | 8.4 | 8 | 8.5 | 8 | 8.4 | 0 | 0 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 1164 | 8 | 9 | 9.2 | 9.2 | 9 | 9 | 0 | 0 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 58481 | 18 | 2.3 | 2.2 | 2.2 | 2.1 | 2.2 | -0.1 | -4.35 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 250 | 1 | 11 | 10.5 | 10.5 | 10.5 | 10.5 | -0.5 | -4.55 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 9 | 1 | 35 | 37.9 | 37.9 | 37.9 | 35 | 0 | 0 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 22 | 2 | 11.8 | 12 | 12 | 12 | 11.8 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 55 | 3 | 22 | 21.5 | 21.5 | 21.5 | 22 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 101110 | 11 | 28 | 28 | 28 | 28 | 28 | 0 | 0 |
| MARAWILA RESORTS PLC | MARA.N0000 | 483477 | 35 | 1.8 | 1.9 | 1.9 | 1.6 | 1.6 | -0.2 | -11.11 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 70899 | 39 | 12.2 | 12.2 | 13 | 11.5 | 12.9 | 0.7 | 5.74 |
| MELSTACORP PLC | MELS.N0000 | 112856 | 35 | 40 | 40 | 41.9 | 40 | 41.7 | 1.7 | 4.25 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 17 | 4 | 245.25 | 245.25 | 246.5 | 245.25 | 245.25 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 28047 | 15 | 3.7 | 4 | 4 | 3.8 | 4 | 0.3 | 8.11 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 115202 | 65 | 3 | 3 | 3 | 2.9 | 2.9 | -0.1 | -3.33 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 285500 | 17 | 1 | 1 | 1.1 | 1 | 1 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 10 | 2 | 9.3 | 9.2 | 10 | 9.2 | 9.3 | 0 | 0 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 1801 | 6 | 12.7 | 12.2 | 13.5 | 12 | 12.2 | -0.5 | -3.94 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 508 | 20 | 397.5 | 410 | 410 | 390 | 392 | -5.5 | -1.38 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 217041 | 22 | 0.7 | 0.7 | 0.8 | 0.7 | 0.8 | 0.1 | 14.29 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 79324 | 142 | 41.1 | 41 | 41 | 39 | 39.2 | -1.9 | -4.62 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 16574 | 8 | 39.9 | 39.9 | 39.9 | 39 | 39 | -0.9 | -2.26 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 7301 | 7 | 7.2 | 7.1 | 7.1 | 7.1 | 7.1 | -0.1 | -1.39 |
| NESTLE LANKA PLC | NEST.N0000 | 5713 | 13 | 1002.25 | 1000 | 1000 | 999 | 999 | -3.25 | -0.32 |
| ORIENT FINANCE PLC | BFN.N0000 | 192 | 3 | 11 | 11 | 11 | 11 | 11 | 0 | 0 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 509177 | 19 | 13.6 | 13.6 | 13.8 | 13.5 | 13.7 | 0.1 | 0.74 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 1 | 1 | 37 | 35.6 | 35.6 | 35.6 | 37 | 0 | 0 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 36920 | 7 | 10 | 10 | 10.1 | 9.9 | 10 | 0 | 0 |
| PANASIAN POWER PLC | PAP.N0000 | 2325 | 4 | 3.8 | 3.9 | 3.9 | 3.9 | 3.9 | 0.1 | 2.63 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 110 | 5 | 31.5 | 31.5 | 34.8 | 31.5 | 34.4 | 2.9 | 9.21 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 3777 | 21 | 22.7 | 23 | 23 | 22.5 | 22.8 | 0.1 | 0.44 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 19194 | 28 | 6.6 | 6.8 | 6.9 | 6.5 | 6.8 | 0.2 | 3.03 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 100 | 1 | 5 | 5.4 | 5.4 | 5.4 | 5.4 | 0.4 | 8 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 13165 | 9 | 11.5 | 11.9 | 12 | 11.7 | 11.7 | 0.2 | 1.74 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 306002 | 92 | 6 | 6 | 6.1 | 5.9 | 5.9 | -0.1 | -1.67 |
| PRINTCARE PLC | CARE.N0000 | 403758 | 44 | 30.1 | 29.9 | 30.5 | 29.9 | 30 | -0.1 | -0.33 |
| R I L PROPERTY PLC | RIL.N0000 | 188136 | 61 | 7.2 | 7.1 | 7.6 | 7 | 7.4 | 0.2 | 2.78 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 8 | 2 | 18 | 17 | 18.5 | 17 | 18 | 0 | 0 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 112990 | 26 | 4.4 | 4.5 | 4.6 | 4.3 | 4.4 | 0 | 0 |
| RAMBODA FALLS PLC | RFL.N0000 | 1780 | 8 | 13.9 | 14.2 | 14.2 | 13.5 | 14.1 | 0.2 | 1.44 |
| REGNIS (LANKA) PLC | REG.N0000 | 700 | 5 | 41.6 | 41.9 | 42 | 41.9 | 42 | 0.4 | 0.96 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 1167020 | 171 | 4.5 | 4.5 | 4.7 | 4.1 | 4.3 | -0.2 | -4.44 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 1574 | 11 | 312.75 | 315 | 315 | 311 | 312.75 | 0 | 0 |
| RENUKA FOODS PLC | COCO.N0000 | 2320 | 7 | 16.4 | 16 | 16 | 15.2 | 15.5 | -0.9 | -5.49 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 6259 | 11 | 10.2 | 10.8 | 10.8 | 10.3 | 10.5 | 0.3 | 2.94 |
| RENUKA HOTELS PLC | RCH.N0000 | 302 | 12 | 52.5 | 65.6 | 65.6 | 59.4 | 59.4 | 6.9 | 13.14 |
| RESUS ENERGY PLC | HPWR.N0000 | 28042 | 19 | 15.3 | 15.7 | 15.7 | 15.1 | 15.3 | 0 | 0 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 325395 | 29 | 13.4 | 13.4 | 13.6 | 13.4 | 13.5 | 0.1 | 0.75 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 26 | 6 | 576 | 576 | 585 | 576 | 576 | 0 | 0 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 905004 | 288 | 30.3 | 30 | 30.2 | 29.6 | 29.8 | -0.5 | -1.65 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 1733 | 8 | 19.7 | 19.2 | 19.2 | 19 | 19 | -0.7 | -3.55 |
| S M B LEASING PLC | SEMB.N0000 | 1390350 | 46 | 0.7 | 0.8 | 0.8 | 0.7 | 0.8 | 0.1 | 14.29 |
| S M B LEASING PLC | SEMB.X0000 | 2640826 | 20 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 19745 | 86 | 39.6 | 39.9 | 39.9 | 39 | 39.2 | -0.4 | -1.01 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 43 | 2 | 148 | 148.25 | 148.25 | 148 | 148 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 320193 | 26 | 23.8 | 23.6 | 24.8 | 23 | 24 | 0.2 | 0.84 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 54200 | 14 | 11.2 | 11 | 12.2 | 11 | 12 | 0.8 | 7.14 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 48 | 4 | 180 | 185 | 185 | 185 | 180 | 0 | 0 |
| SELINSING PLC | SELI.N0000 | 3 | 1 | 608.75 | 651 | 651 | 651 | 608.75 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 1 | 1 | 319.75 | 350 | 350 | 350 | 319.75 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 60 | 2 | 6 | 6 | 6 | 6 | 6 | 0 | 0 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 1390 | 3 | 7 | 7 | 7 | 6.6 | 6.6 | -0.4 | -5.71 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 2657 | 3 | 12.5 | 12.6 | 12.6 | 12.5 | 12.5 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.N0000 | 47057 | 15 | 28 | 27.5 | 28 | 27.5 | 28 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 661480 | 69 | 19.1 | 18.9 | 19 | 18 | 19 | -0.1 | -0.52 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 8045 | 8 | 13.5 | 13.4 | 13.5 | 13.3 | 13.3 | -0.2 | -1.48 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 172638 | 44 | 7.8 | 8.1 | 8.1 | 7.4 | 7.7 | -0.1 | -1.28 |
| SIERRA CABLES PLC | SIRA.N0000 | 117663 | 21 | 8.5 | 8.8 | 8.8 | 8.3 | 8.8 | 0.3 | 3.53 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 1 | 1 | 40 | 40 | 40 | 40 | 40 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 33076 | 43 | 10 | 10.2 | 10.4 | 9.6 | 9.7 | -0.3 | -3 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 1 | 1 | 12 | 12.5 | 12.5 | 12.5 | 12 | 0 | 0 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 2561 | 14 | 34.2 | 37.4 | 37.4 | 34 | 34.2 | 0 | 0 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 18082 | 10 | 2.4 | 2.3 | 2.5 | 2.3 | 2.5 | 0.1 | 4.17 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 2129609 | 341 | 8.5 | 8.5 | 9 | 8 | 8.5 | 0 | 0 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 1781 | 13 | 8.4 | 8.4 | 8.6 | 8.4 | 8.5 | 0.1 | 1.19 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 46115 | 78 | 28.7 | 28.5 | 28.5 | 27.5 | 28 | -0.7 | -2.44 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 724179 | 656 | 73 | 71 | 75.5 | 65.3 | 71.9 | -1.1 | -1.51 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 67424 | 48 | 33.4 | 35 | 35 | 33 | 33 | -0.4 | -1.2 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 169415 | 150 | 36.1 | 36.1 | 38 | 35.8 | 36.4 | 0.3 | 0.83 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 176815 | 94 | 15.4 | 15.5 | 15.5 | 14.8 | 15 | -0.4 | -2.6 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 27346 | 9 | 12.5 | 12.5 | 12.5 | 12 | 12.5 | 0 | 0 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 22276 | 37 | 59.1 | 57.5 | 60.9 | 57.5 | 59.6 | 0.5 | 0.85 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 298 | 8 | 39 | 39.7 | 40 | 39.7 | 39.9 | 0.9 | 2.31 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 14 | 2 | 29.6 | 28.5 | 30 | 28.5 | 29.6 | 0 | 0 |
| TEEJAY LANKA PLC | TJL.N0000 | 101525 | 52 | 41 | 41 | 41 | 40 | 40 | -1 | -2.44 |
| TESS AGRO PLC | TESS.X0000 | 421 | 4 | 0.9 | 0.9 | 1 | 0.9 | 1 | 0.1 | 11.11 |
| TESS AGRO PLC | TESS.N0000 | 54330 | 26 | 1.4 | 1.5 | 1.5 | 1.3 | 1.4 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 3601 | 17 | 23.5 | 26.3 | 29.3 | 26.3 | 27.7 | 4.2 | 17.87 |
| THE AUTODROME PLC | AUTO.N0000 | 100 | 5 | 85.1 | 100 | 100 | 99.9 | 100 | 14.9 | 17.51 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 4758 | 8 | 12 | 12 | 12 | 11.8 | 11.8 | -0.2 | -1.67 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 400 | 1 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 | 0 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 23 | 3 | 7.1 | 6.7 | 7.2 | 6.7 | 7.1 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 332329 | 28 | 8 | 8 | 8 | 7.5 | 7.5 | -0.5 | -6.25 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 6017 | 12 | 50.6 | 56 | 56 | 50.6 | 52.8 | 2.2 | 4.35 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 598 | 8 | 137 | 140 | 140 | 138 | 138.75 | 1.75 | 1.28 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 141842 | 45 | 22.4 | 22.4 | 22.8 | 22 | 22.6 | 0.2 | 0.89 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 38019 | 36 | 26 | 26.9 | 27 | 25.4 | 26.1 | 0.1 | 0.38 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 24 | 1 | 45.2 | 44 | 44 | 44 | 45.2 | 0 | 0 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1802 | 6 | 40 | 39.3 | 39.3 | 39 | 39 | -1 | -2.5 |
| UNION ASSURANCE PLC | UAL.N0000 | 10190 | 32 | 31.8 | 33 | 33 | 31 | 31.7 | -0.1 | -0.31 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 34605 | 23 | 5.8 | 6 | 6 | 5.8 | 5.8 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 19030 | 9 | 8 | 8 | 8 | 7.8 | 7.8 | -0.2 | -2.5 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 27 | 4 | 55 | 53.1 | 53.3 | 53.1 | 55 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 14924 | 33 | 31.8 | 30.1 | 31.8 | 30 | 30.5 | -1.3 | -4.09 |
| VALLIBEL ONE PLC | VONE.N0000 | 109810 | 164 | 35.8 | 35 | 36.4 | 34.5 | 35 | -0.8 | -2.23 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 197033 | 42 | 7.5 | 7.4 | 7.7 | 7.4 | 7.5 | 0 | 0 |
| VIDULLANKA PLC | VLL.X0000 | 50 | 1 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 4023 | 11 | 6.3 | 6.3 | 6.7 | 6.3 | 6.5 | 0.2 | 3.17 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 67498 | 16 | 1.8 | 1.8 | 1.8 | 1.7 | 1.8 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 218887 | 251 | 103.25 | 100.5 | 114.75 | 100.5 | 108.5 | 5.25 | 5.08 |
| WINDFORCE PLC | WIND.N0000 | 55872 | 61 | 15.3 | 15.2 | 15.5 | 15 | 15.1 | -0.2 | -1.31 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 11 | 2 | 146 | 134 | 144 | 134 | 146 | 0 | 0 |
Source- Colombo Stock Exchange
