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 | 175 | 3 | 132.5 | 130 | 138 | 130 | 135.25 | 2.75 | 2.08 |
ABANS FINANCE PLC | AFSL.N0000 | 215 | 5 | 20.1 | 20.1 | 21.7 | 20.1 | 21.1 | 1 | 4.98 |
ACCESS ENGINEERING PLC | AEL.N0000 | 713255 | 200 | 9.1 | 9.3 | 10.2 | 9.3 | 10 | 0.9 | 9.89 |
ACL CABLES PLC | ACL.N0000 | 261647 | 177 | 36.9 | 38.2 | 38.2 | 36.8 | 37.3 | 0.4 | 1.08 |
ACL PLASTICS PLC | APLA.N0000 | 257 | 8 | 290 | 307.75 | 308 | 295 | 299.75 | 9.75 | 3.36 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 15012 | 6 | 6 | 6 | 6 | 5.7 | 6 | 0 | 0 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 472535 | 317 | 27.8 | 28.9 | 30.5 | 28.3 | 29.5 | 1.7 | 6.12 |
AGSTAR PLC | AGST.N0000 | 882441 | 129 | 5.6 | 5.7 | 6.2 | 5.7 | 5.9 | 0.3 | 5.36 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 1 | 1 | 31.6 | 28.3 | 28.3 | 28.3 | 31.6 | 0 | 0 |
AITKEN SPENCE PLC | SPEN.N0000 | 8006 | 16 | 79.2 | 81 | 83 | 81 | 82.2 | 3 | 3.79 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 10736 | 11 | 48.5 | 48.1 | 51.3 | 48.1 | 48.4 | -0.1 | -0.21 |
ALUMEX PLC | ALUM.N0000 | 233649 | 84 | 6 | 6.3 | 6.4 | 6.1 | 6.2 | 0.2 | 3.33 |
AMANA BANK PLC | ABL.N0000 | 168320 | 28 | 2.8 | 2.9 | 3 | 2.8 | 2.8 | 0 | 0 |
AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10 | 1 | 24 | 24 | 24 | 24 | 24 | 0 | 0 |
AMANA TAKAFUL PLC | ATL.N0000 | 417 | 4 | 8.8 | 8.8 | 9.4 | 8.8 | 8.8 | 0 | 0 |
AMBEON CAPITAL PLC | TAP.N0000 | 344170 | 90 | 6.1 | 6 | 6.4 | 5.4 | 6.1 | 0 | 0 |
AMBEON HOLDINGS PLC | GREG.N0000 | 38010 | 8 | 35.8 | 36 | 36 | 35.9 | 36 | 0.2 | 0.56 |
ARPICO INSURANCE PLC | AINS.N0000 | 2 | 2 | 14.4 | 14.5 | 15 | 14.5 | 14.4 | 0 | 0 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 23730 | 11 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 | 0 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 764868 | 53 | 3.2 | 3.3 | 3.4 | 3.2 | 3.3 | 0.1 | 3.13 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 210 | 6 | 30.4 | 29 | 29 | 29 | 29 | -1.4 | -4.61 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 4390 | 13 | 30.5 | 31 | 31 | 30 | 30 | -0.5 | -1.64 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 2015 | 3 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 | 0 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 5624 | 6 | 7 | 7.2 | 7.4 | 7.2 | 7.2 | 0.2 | 2.86 |
B P P L HOLDINGS PLC | BPPL.N0000 | 18065 | 27 | 18 | 18.2 | 18.3 | 18 | 18.2 | 0.2 | 1.11 |
BAIRAHA FARMS PLC | BFL.N0000 | 9358 | 20 | 126.5 | 129.75 | 130 | 128 | 128.25 | 1.75 | 1.38 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 119182 | 70 | 45 | 46.5 | 47 | 43 | 44 | -1 | -2.22 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 58 | 2 | 8 | 9 | 9 | 8 | 8 | 0 | 0 |
BERUWALA RESORTS PLC | BERU.N0000 | 427110 | 27 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 31522 | 64 | 44.5 | 49 | 49.9 | 47 | 49 | 4.5 | 10.11 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 96488 | 85 | 18.3 | 18.3 | 21 | 18.3 | 19.9 | 1.6 | 8.74 |
BROWN & COMPANY PLC | BRWN.N0000 | 98078 | 172 | 107.5 | 111.25 | 118 | 111.25 | 114.75 | 7.25 | 6.74 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 33 | 4 | 8.1 | 8.1 | 8.6 | 8.1 | 8.1 | 0 | 0 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 18527923 | 967 | 7.4 | 7.8 | 8 | 7.7 | 7.9 | 0.5 | 6.76 |
BUKIT DARAH PLC | BUKI.N0000 | 20 | 3 | 272 | 286 | 286 | 285 | 272 | 0 | 0 |
C I C HOLDINGS PLC | CIC.N0000 | 11493 | 33 | 32.5 | 34.4 | 40 | 33.8 | 34.3 | 1.8 | 5.54 |
C I C HOLDINGS PLC | CIC.X0000 | 112338 | 86 | 22.6 | 22.7 | 23.5 | 20.9 | 23.1 | 0.5 | 2.21 |
C. W. MACKIE PLC | CWM.N0000 | 12354 | 48 | 72 | 72 | 72 | 71 | 71.5 | -0.5 | -0.69 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 2221 | 3 | 9.6 | 9.8 | 9.8 | 9.6 | 9.6 | 0 | 0 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 4226 | 30 | 153 | 160 | 160 | 150 | 150.25 | -2.75 | -1.8 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 110 | 2 | 42.5 | 45 | 45 | 44.9 | 44.9 | 2.4 | 5.65 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 190 | 6 | 240 | 275 | 285.5 | 275 | 280 | 40 | 16.67 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 47786 | 21 | 57 | 57.4 | 62 | 57.4 | 61.4 | 4.4 | 7.72 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 39584 | 58 | 54.5 | 55 | 55.5 | 53.6 | 55.4 | 0.9 | 1.65 |
CEYLINCO INSURANCE PLC | CINS.N0000 | 1008 | 14 | 2150 | 2000.25 | 2129 | 1950 | 1952.5 | -197.5 | -9.19 |
CEYLINCO INSURANCE PLC | CINS.X0000 | 23 | 3 | 998 | 922 | 922 | 920 | 998 | 0 | 0 |
CEYLON COLD STORES PLC | CCS.N0000 | 26691 | 44 | 26 | 26.8 | 27.5 | 26.2 | 27.3 | 1.3 | 5 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1927 | 14 | 65 | 67 | 67 | 66.1 | 66.1 | 1.1 | 1.69 |
CEYLON HOSPITALS PLC | CHL.X0000 | 5890 | 29 | 86.6 | 88.5 | 105 | 88.5 | 90.3 | 3.7 | 4.27 |
CEYLON HOSPITALS PLC | CHL.N0000 | 2000 | 10 | 113.75 | 128 | 128 | 128 | 128 | 14.25 | 12.53 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 5000 | 3 | 9.5 | 9.7 | 9.7 | 9.7 | 9.7 | 0.2 | 2.11 |
CEYLON INVESTMENT PLC | CINV.N0000 | 725 | 11 | 24.7 | 24.7 | 24.7 | 24 | 24.4 | -0.3 | -1.21 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 27389 | 15 | 3.5 | 3.6 | 3.6 | 3.3 | 3.4 | -0.1 | -2.86 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 3777 | 43 | 555.25 | 558.75 | 558.75 | 531 | 550 | -5.25 | -0.95 |
CHEMANEX PLC | CHMX.N0000 | 1753 | 18 | 48 | 49.8 | 50 | 48 | 49.2 | 1.2 | 2.5 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 43213 | 50 | 74.1 | 76.5 | 77.5 | 76.5 | 77 | 2.9 | 3.91 |
CHRISSWORLD PLC | CWL.N0000 | 9250 | 11 | 9 | 9.9 | 9.9 | 8.8 | 9 | 0 | 0 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 700 | 10 | 55.1 | 55.1 | 57 | 55 | 56.3 | 1.2 | 2.18 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 2 | 1 | 175 | 180 | 180 | 180 | 175 | 0 | 0 |
CITRUS LEISURE PLC | REEF.N0000 | 227405 | 56 | 3.9 | 4.1 | 4.3 | 4 | 4.2 | 0.3 | 7.69 |
Co-operative Insurance Company PLC | COOP.N0000 | 1617497 | 257 | 2.8 | 2.8 | 3.2 | 2.8 | 3.2 | 0.4 | 14.29 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 1993 | 9 | 58.9 | 58.5 | 58.5 | 58.5 | 58.5 | -0.4 | -0.68 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 3054 | 14 | 17.9 | 18.4 | 18.4 | 16 | 16.9 | -1 | -5.59 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 3044 | 17 | 40 | 42.3 | 42.9 | 42.3 | 42.7 | 2.7 | 6.75 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 33792 | 40 | 51.5 | 52 | 52 | 51.6 | 52 | 0.5 | 0.97 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 16813 | 27 | 17.6 | 18.9 | 19 | 18 | 18.3 | 0.7 | 3.98 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 313 | 3 | 85.2 | 85.5 | 85.5 | 85.3 | 85.3 | 0.1 | 0.12 |
CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 15 | 6 | 1101 | 1189.75 | 1190 | 1189.75 | 1101 | 0 | 0 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 62205 | 29 | 10.1 | 10.4 | 11.4 | 10.2 | 10.3 | 0.2 | 1.98 |
DFCC BANK PLC | DFCC.N0000 | 12674 | 19 | 38.3 | 36 | 39.5 | 35.8 | 36.6 | -1.7 | -4.44 |
DIALOG AXIATA PLC | DIAL.N0000 | 120944 | 59 | 8.6 | 8.7 | 8.9 | 8.7 | 8.9 | 0.3 | 3.49 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 1379 | 19 | 325.75 | 350 | 374 | 350 | 355.75 | 30 | 9.21 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 170306 | 144 | 25.2 | 25.8 | 26.5 | 25.8 | 26.1 | 0.9 | 3.57 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 25589 | 33 | 13 | 13.1 | 13.1 | 12.9 | 13.1 | 0.1 | 0.77 |
DOLPHIN HOTELS PLC | STAF.N0000 | 300 | 2 | 29 | 26.1 | 29.4 | 26.1 | 29.4 | 0.4 | 1.38 |
E - CHANNELLING PLC | ECL.N0000 | 6050 | 23 | 6.3 | 6.9 | 7 | 6.9 | 6.9 | 0.6 | 9.52 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 2144 | 10 | 13 | 13 | 13.9 | 13 | 13.3 | 0.3 | 2.31 |
E M L CONSULTANTS PLC | EML.N0000 | 142392 | 64 | 5.2 | 5.3 | 5.3 | 4.8 | 5 | -0.2 | -3.85 |
EASTERN MERCHANTS PLC | EMER.N0000 | 9000 | 4 | 5.2 | 5.5 | 5.5 | 5.4 | 5.5 | 0.3 | 5.77 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 62600 | 18 | 10 | 10 | 10.6 | 10 | 10.4 | 0.4 | 4 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 15974 | 37 | 76.2 | 78 | 80 | 76.2 | 78.9 | 2.7 | 3.54 |
EQUITY TWO PLC | ETWO.N0000 | 1 | 1 | 31 | 37.4 | 37.4 | 37.4 | 31 | 0 | 0 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 129845 | 40 | 9.3 | 9.5 | 9.9 | 9.4 | 9.9 | 0.6 | 6.45 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 1319748 | 1027 | 173.5 | 183 | 183 | 177 | 178.25 | 4.75 | 2.74 |
EXTERMINATORS PLC | EXT.N0000 | 3742 | 8 | 5 | 5 | 5 | 4.7 | 4.9 | -0.1 | -2 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 1100 | 2 | 9 | 9.4 | 9.4 | 9.2 | 9.2 | 0.2 | 2.22 |
First Capital Treasuries PLC | FCT.N0000 | 5200 | 3 | 9.5 | 9.2 | 10 | 9.2 | 9.2 | -0.3 | -3.16 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 55002 | 39 | 7.6 | 7.7 | 8 | 7.7 | 7.9 | 0.3 | 3.95 |
GOOD HOPE PLC | GOOD.N0000 | 1 | 1 | 1560 | 1175 | 1175 | 1175 | 1560 | 0 | 0 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 6852 | 9 | 29.9 | 29 | 33 | 29 | 30 | 0.1 | 0.33 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 7062 | 27 | 78.4 | 80 | 81 | 80 | 81 | 2.6 | 3.32 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 509 | 2 | 73.2 | 73.2 | 73.2 | 73.2 | 73.2 | 0 | 0 |
HATTON PLANTATIONS PLC | HPL.N0000 | 2351 | 9 | 13 | 13.4 | 13.4 | 13 | 13.3 | 0.3 | 2.31 |
HAYCARB PLC | HAYC.N0000 | 55814 | 51 | 50 | 52 | 52.4 | 50 | 51.9 | 1.9 | 3.8 |
HAYLEYS FABRIC PLC | MGT.N0000 | 143665 | 69 | 29.5 | 30 | 30.5 | 29.7 | 30 | 0.5 | 1.69 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 33459 | 37 | 54.8 | 57 | 59.6 | 55 | 56.6 | 1.8 | 3.28 |
HAYLEYS LEISURE PLC | CONN.N0000 | 629 | 5 | 14.4 | 14.6 | 14.8 | 14.6 | 14.8 | 0.4 | 2.78 |
HAYLEYS PLC | HAYL.N0000 | 1748689 | 388 | 62.9 | 64.9 | 69 | 64.8 | 67.4 | 4.5 | 7.15 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 126193 | 63 | 10.2 | 10.5 | 11.3 | 10.5 | 10.8 | 0.6 | 5.88 |
HEMAS HOLDINGS PLC | HHL.N0000 | 18143 | 39 | 42.7 | 43 | 43.8 | 42.6 | 43.1 | 0.4 | 0.94 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 2 | 2 | 4.7 | 5 | 5 | 5 | 4.7 | 0 | 0 |
HNB ASSURANCE PLC | HASU.N0000 | 2864 | 21 | 32.3 | 33.9 | 34 | 31.5 | 31.7 | -0.6 | -1.86 |
HNB FINANCE PLC | HNBF.N0000 | 4225 | 5 | 5.9 | 6 | 6 | 6 | 6 | 0.1 | 1.69 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 435802 | 168 | 20.7 | 21.6 | 23 | 21.6 | 22.4 | 1.7 | 8.21 |
HOTEL SIGIRIYA PLC | HSIG.N0000 | 2915 | 6 | 74.5 | 75 | 75 | 75 | 75 | 0.5 | 0.67 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 750 | 3 | 24 | 24.5 | 24.5 | 24.2 | 24.3 | 0.3 | 1.25 |
hSenid Business Solutions PLC | HBS.N0000 | 146164 | 98 | 19.5 | 19.5 | 20.6 | 19.5 | 20.4 | 0.9 | 4.62 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 17700 | 19 | 7.2 | 8 | 8 | 7.1 | 7.8 | 0.6 | 8.33 |
HVA FOODS PLC | HVA.N0000 | 39269 | 46 | 3.6 | 3.6 | 3.9 | 3.4 | 3.5 | -0.1 | -2.78 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 692861 | 32 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 1194 | 4 | 21.2 | 21.4 | 21.5 | 20.1 | 21 | -0.2 | -0.94 |
JAT HOLDINGS PLC | JAT.N0000 | 233288 | 99 | 9.9 | 10 | 10.3 | 9.9 | 10 | 0.1 | 1.01 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 710154 | 171 | 122 | 123 | 123 | 121.5 | 122 | 0 | 0 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 76894 | 53 | 9.8 | 10 | 10.4 | 10 | 10 | 0.2 | 2.04 |
JOHN KEELLS PLC | JKL.N0000 | 110 | 2 | 63.7 | 64.5 | 64.5 | 64.5 | 64.5 | 0.8 | 1.26 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 2506 | 4 | 24.5 | 25 | 25 | 21.7 | 21.7 | -2.8 | -11.43 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 5353 | 16 | 8.2 | 8.3 | 8.4 | 8.3 | 8.3 | 0.1 | 1.22 |
KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 6 | 2 | 160 | 184.5 | 184.5 | 182 | 160 | 0 | 0 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 125 | 7 | 148 | 152.25 | 152.75 | 145.5 | 152.5 | 4.5 | 3.04 |
KELANI CABLES PLC | KCAB.N0000 | 185894 | 174 | 174.75 | 178 | 178 | 160 | 166.25 | -8.5 | -4.86 |
KELANI TYRES PLC | TYRE.N0000 | 9090 | 23 | 43 | 44.9 | 45.7 | 44.5 | 44.9 | 1.9 | 4.42 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 136876 | 200 | 75.2 | 78 | 80 | 74.2 | 77.8 | 2.6 | 3.46 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1573849 | 221 | 4.2 | 4.5 | 4.5 | 4.2 | 4.3 | 0.1 | 2.38 |
KOTMALE HOLDINGS PLC | LAMB.N0000 | 7 | 3 | 350 | 414 | 414 | 361.75 | 350 | 0 | 0 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 540 | 17 | 242.25 | 234.75 | 237.5 | 217.5 | 219 | -23.25 | -9.6 |
L O L C HOLDINGS PLC | LOLC.N0000 | 32475 | 178 | 389.25 | 409 | 409 | 396 | 402.5 | 13.25 | 3.4 |
L V L ENERGY FUND PLC | LVEF.N0000 | 26101 | 7 | 7.4 | 7.4 | 8 | 7.4 | 8 | 0.6 | 8.11 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 96233 | 40 | 11.7 | 12.5 | 12.5 | 11.8 | 11.9 | 0.2 | 1.71 |
LANKA CERAMIC PLC | CERA.N0000 | 2 | 1 | 117.75 | 115 | 115 | 115 | 117.75 | 0 | 0 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 243068 | 35 | 1.6 | 1.7 | 1.8 | 1.6 | 1.8 | 0.2 | 12.5 |
LANKA IOC PLC | LIOC.N0000 | 833604 | 461 | 71.3 | 74 | 75.4 | 72.6 | 73.3 | 2 | 2.81 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 93656 | 79 | 99.3 | 100.5 | 107.5 | 100.25 | 102.5 | 3.2 | 3.22 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 60171 | 30 | 12.5 | 12.6 | 13 | 12.6 | 13 | 0.5 | 4 |
LANKA TILES PLC | TILE.N0000 | 20592 | 41 | 38.9 | 39.9 | 40 | 39.5 | 40 | 1.1 | 2.83 |
LANKA VENTURES PLC | LVEN.N0000 | 10 | 1 | 38.1 | 43.8 | 43.8 | 43.8 | 38.1 | 0 | 0 |
LANKA WALLTILE PLC | LWL.N0000 | 14238 | 60 | 46 | 47 | 47.8 | 45.8 | 46 | 0 | 0 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 551009 | 96 | 5.4 | 5 | 5.7 | 5 | 5.5 | 0.1 | 1.85 |
LAUGFS GAS PLC | LGL.X0000 | 16026 | 10 | 13.1 | 13.1 | 13.1 | 13 | 13 | -0.1 | -0.76 |
LAUGFS GAS PLC | LGL.N0000 | 10138 | 15 | 20.9 | 22.5 | 22.5 | 20.5 | 21.5 | 0.6 | 2.87 |
LAUGFS POWER PLC | LPL.X0000 | 30 | 1 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0 |
LAUGFS POWER PLC | LPL.N0000 | 1003 | 7 | 9.2 | 10.5 | 10.5 | 10.2 | 10.2 | 1 | 10.87 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 9221 | 20 | 13 | 13.4 | 15 | 13.4 | 14 | 1 | 7.69 |
LB FINANCE PLC | LFIN.N0000 | 6677 | 21 | 39.2 | 39.4 | 39.9 | 39.4 | 39.9 | 0.7 | 1.79 |
LEE HEDGES PLC | SHAW.N0000 | 16 | 1 | 70.1 | 70.2 | 70.2 | 70.2 | 70.1 | 0 | 0 |
LION BREWERY (CEYLON) PLC | LION.N0000 | 54 | 7 | 520 | 500 | 500 | 490 | 520 | 0 | 0 |
LOLC FINANCE PLC | LOFC.N0000 | 9194442 | 768 | 7.1 | 7.5 | 7.9 | 7.4 | 7.6 | 0.5 | 7.04 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 1890977 | 304 | 5.7 | 5.7 | 6.6 | 5.4 | 6.3 | 0.6 | 10.53 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 224 | 2 | 7.4 | 7.6 | 7.6 | 7.6 | 7.6 | 0.2 | 2.7 |
LUMINEX LIMITED | LUMX.N0000 | 4486 | 49 | 7.2 | 7.8 | 7.8 | 7.1 | 7.4 | 0.2 | 2.78 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 150428 | 69 | 12.4 | 12.5 | 13.6 | 12.5 | 13.5 | 1.1 | 8.87 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 8 | 1 | 34 | 34 | 34 | 34 | 34 | 0 | 0 |
MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 36699 | 22 | 30.2 | 31.3 | 31.9 | 30.9 | 31.1 | 0.9 | 2.98 |
MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10500 | 9 | 22 | 22.8 | 23 | 22.8 | 23 | 1 | 4.55 |
MARAWILA RESORTS PLC | MARA.N0000 | 134771 | 16 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 576499 | 276 | 22.3 | 23.6 | 25.9 | 22 | 24 | 1.7 | 7.62 |
MELSTACORP PLC | MELS.N0000 | 10499 | 30 | 36.9 | 37.9 | 38.4 | 37.4 | 37.9 | 1 | 2.71 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 113 | 7 | 200 | 190 | 190 | 182.25 | 189.25 | -10.75 | -5.38 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 27776 | 29 | 3 | 3.2 | 3.4 | 3.2 | 3.4 | 0.4 | 13.33 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 11609 | 14 | 2.3 | 2.4 | 2.5 | 2.4 | 2.5 | 0.2 | 8.7 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 226235 | 19 | 1 | 1 | 1 | 0.9 | 1 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 51 | 3 | 11 | 11 | 11 | 10.9 | 11 | 0 | 0 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 1540 | 18 | 323.5 | 340 | 340 | 325 | 325.75 | 2.25 | 0.7 |
NATION LANKA FINANCE PLC | CSF.N0000 | 45501 | 9 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 1207 | 5 | 34.7 | 35 | 36.8 | 35 | 36.5 | 1.8 | 5.19 |
NATIONS TRUST BANK PLC | NTB.N0000 | 4874 | 18 | 31 | 31 | 31 | 30.9 | 31 | 0 | 0 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 33413 | 25 | 4.8 | 5.2 | 5.2 | 4.9 | 5 | 0.2 | 4.17 |
NESTLE LANKA PLC | NEST.N0000 | 227 | 8 | 900 | 929.5 | 929.5 | 900 | 916.5 | 16.5 | 1.83 |
ODEL PLC | ODEL.N0000 | 20 | 5 | 19.5 | 19.5 | 19.6 | 19.4 | 19.5 | 0 | 0 |
ON'ALLY HOLDINGS PLC | ONAL.N0000 | 9 | 1 | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0 | 0 |
ORIENT FINANCE PLC | BFN.N0000 | 2655078 | 74 | 9.5 | 10.7 | 11.8 | 9.4 | 10.8 | 1.3 | 13.68 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 13020 | 6 | 12.1 | 13 | 13 | 12.9 | 12.9 | 0.8 | 6.61 |
PALM GARDEN HOTELS PLC | PALM.N0000 | 2547 | 7 | 32.9 | 32.5 | 32.5 | 31.7 | 31.9 | -1 | -3.04 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 23467 | 46 | 8.4 | 8.7 | 8.9 | 8.6 | 8.9 | 0.5 | 5.95 |
PANASIAN POWER PLC | PAP.N0000 | 278418 | 52 | 3.4 | 3.4 | 3.6 | 3.4 | 3.4 | 0 | 0 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1011 | 15 | 28.1 | 24.5 | 27.5 | 24.5 | 24.6 | -3.5 | -12.46 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 1069 | 7 | 19 | 19.8 | 19.8 | 19.1 | 19.6 | 0.6 | 3.16 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 111936 | 82 | 6.1 | 6 | 6.3 | 5.9 | 6.1 | 0 | 0 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 1645 | 5 | 4.7 | 4.3 | 4.9 | 4.3 | 4.4 | -0.3 | -6.38 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 138550 | 33 | 9.9 | 10.7 | 10.7 | 10 | 10.1 | 0.2 | 2.02 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 66666 | 60 | 5.1 | 5.3 | 5.3 | 5 | 5.1 | 0 | 0 |
PRINTCARE PLC | CARE.N0000 | 49015 | 22 | 31.4 | 30.1 | 32 | 28 | 29.6 | -1.8 | -5.73 |
R I L PROPERTY PLC | RIL.N0000 | 1486318 | 119 | 6 | 6.1 | 7.1 | 6 | 6.8 | 0.8 | 13.33 |
RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 8500 | 4 | 16 | 17 | 17 | 16 | 16 | 0 | 0 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 21382 | 22 | 3.8 | 3.8 | 4 | 3.8 | 4 | 0.2 | 5.26 |
RAMBODA FALLS PLC | RFL.N0000 | 25136 | 13 | 25.7 | 25.6 | 25.6 | 25.6 | 25.6 | -0.1 | -0.39 |
REGNIS (LANKA) PLC | REG.N0000 | 19 | 1 | 46 | 46 | 46 | 46 | 46 | 0 | 0 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 115846 | 44 | 3.9 | 4.2 | 4.2 | 3.9 | 4.1 | 0.2 | 5.13 |
RENUKA CITY HOTELS PLC. | RENU.N0000 | 6 | 2 | 305.25 | 314.75 | 350 | 314.75 | 305.25 | 0 | 0 |
RENUKA FOODS PLC | COCO.N0000 | 55059 | 21 | 16.6 | 16 | 16 | 15 | 15 | -1.6 | -9.64 |
RENUKA FOODS PLC | COCO.X0000 | 18740 | 12 | 9.8 | 9.9 | 10.7 | 9.9 | 10.5 | 0.7 | 7.14 |
RENUKA HOLDINGS PLC | RHL.X0000 | 2920 | 5 | 10.4 | 10.2 | 10.2 | 10.2 | 10.2 | -0.2 | -1.92 |
RENUKA HOLDINGS PLC | RHL.N0000 | 13850 | 14 | 10 | 10.2 | 10.5 | 10.1 | 10.3 | 0.3 | 3 |
RENUKA HOTELS PLC | RCH.N0000 | 15000 | 7 | 50 | 50.2 | 50.2 | 50.1 | 50.1 | 0.1 | 0.2 |
RESUS ENERGY PLC | HPWR.N0000 | 84222 | 4 | 11.9 | 12 | 12.2 | 12 | 12 | 0.1 | 0.84 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 42353 | 51 | 14.5 | 14.7 | 15 | 14.7 | 14.7 | 0.2 | 1.38 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 3165 | 29 | 575.75 | 590 | 590 | 551 | 589.25 | 13.5 | 2.34 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 340948 | 148 | 25 | 25.9 | 26.5 | 25.7 | 26 | 1 | 4 |
S M B LEASING PLC | SEMB.N0000 | 4488906 | 120 | 0.6 | 0.6 | 0.7 | 0.5 | 0.6 | 0 | 0 |
S M B LEASING PLC | SEMB.X0000 | 1113501 | 22 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
SAMPATH BANK PLC | SAMP.N0000 | 170736 | 164 | 29.9 | 31 | 31.5 | 29.5 | 31.3 | 1.4 | 4.68 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 21651 | 14 | 19 | 19.5 | 19.7 | 19 | 19.1 | 0.1 | 0.53 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 2740 | 3 | 11.9 | 12 | 12 | 11.5 | 11.5 | -0.4 | -3.36 |
SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 8 | 1 | 393.75 | 350 | 350 | 350 | 393.75 | 0 | 0 |
SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 40 | 1 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 |
SERENDIB HOTELS PLC | SHOT.X0000 | 850 | 3 | 6 | 6.4 | 6.4 | 6.4 | 6.4 | 0.4 | 6.67 |
SERENDIB LAND PLC | SLND.N0000 | 18 | 6 | 1027.25 | 1003 | 1050 | 1001 | 1027.25 | 0 | 0 |
SEYLAN BANK PLC | SEYB.N0000 | 3986 | 14 | 28 | 27.5 | 29 | 27.5 | 29 | 1 | 3.57 |
SEYLAN BANK PLC | SEYB.X0000 | 197798 | 31 | 14.7 | 14.6 | 15.5 | 14.6 | 15.2 | 0.5 | 3.4 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 118 | 2 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 589433 | 97 | 5.9 | 6.1 | 6.5 | 5.8 | 6.1 | 0.2 | 3.39 |
SIERRA CABLES PLC | SIRA.N0000 | 325162 | 81 | 7.5 | 7.6 | 8.9 | 7.6 | 8.3 | 0.8 | 10.67 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 448864 | 54 | 7.8 | 7.9 | 8.1 | 7.8 | 7.8 | 0 | 0 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 66033 | 33 | 10.4 | 10.1 | 10.4 | 9.8 | 9.8 | -0.6 | -5.77 |
SINGHE HOSPITALS PLC | SINH.N0000 | 100356 | 11 | 2.4 | 2.5 | 2.5 | 2.5 | 2.5 | 0.1 | 4.17 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1800306 | 292 | 5.1 | 5.6 | 5.9 | 5.5 | 5.6 | 0.5 | 9.8 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 2399 | 6 | 6.4 | 6.7 | 7 | 6.7 | 6.8 | 0.4 | 6.25 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 35350 | 19 | 23 | 24 | 24.3 | 22.5 | 23 | 0 | 0 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 220351 | 176 | 49.1 | 52 | 53 | 50.4 | 52 | 2.9 | 5.91 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 16279 | 49 | 30.7 | 31.4 | 31.4 | 29.5 | 30.1 | -0.6 | -1.95 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 99644 | 47 | 27.9 | 28.8 | 29.5 | 28.6 | 29 | 1.1 | 3.94 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 61685 | 62 | 13.2 | 13.5 | 14.2 | 13.4 | 14 | 0.8 | 6.06 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 1504 | 3 | 12 | 12.3 | 12.3 | 12.3 | 12.3 | 0.3 | 2.5 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 67100 | 47 | 62 | 63 | 63.7 | 62 | 62.9 | 0.9 | 1.45 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 116 | 5 | 36 | 37.9 | 37.9 | 33.6 | 36 | 0 | 0 |
TEEJAY LANKA PLC | TJL.N0000 | 131462 | 33 | 38.8 | 39.5 | 40.5 | 39.5 | 39.8 | 1 | 2.58 |
TESS AGRO PLC | TESS.N0000 | 78912 | 24 | 1.3 | 1.3 | 1.3 | 1.2 | 1.3 | 0 | 0 |
THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 700 | 3 | 22.1 | 24 | 24 | 21 | 21.9 | -0.2 | -0.9 |
THE AUTODROME PLC | AUTO.N0000 | 4 | 1 | 80.1 | 96.9 | 96.9 | 96.9 | 80.1 | 0 | 0 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 354145 | 83 | 9.9 | 10.3 | 10.5 | 10 | 10.1 | 0.2 | 2.02 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 45 | 2 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0 | 0 |
THE KINGSBURY PLC | SERV.N0000 | 1516 | 12 | 6.6 | 7.3 | 7.4 | 7 | 7.1 | 0.5 | 7.58 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 1103 | 4 | 47 | 50 | 51 | 50 | 50.1 | 3.1 | 6.6 |
THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 3 | 3 | 1200 | 1229.25 | 1229.25 | 1025 | 1200 | 0 | 0 |
THREE ACRE FARMS PLC | TAFL.N0000 | 142 | 7 | 124.5 | 128 | 128 | 121.25 | 126.5 | 2 | 1.61 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 99209 | 63 | 20.1 | 21 | 22.6 | 21 | 22 | 1.9 | 9.45 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 526897 | 147 | 15.1 | 15.5 | 18.5 | 15 | 17.3 | 2.2 | 14.57 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 4942 | 10 | 40 | 40 | 41.9 | 40 | 40.1 | 0.1 | 0.25 |
UNION ASSURANCE PLC | UAL.N0000 | 652 | 20 | 29.5 | 29 | 30 | 29 | 30 | 0.5 | 1.69 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 551727 | 51 | 5.8 | 5.8 | 6 | 5.6 | 6 | 0.2 | 3.45 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 99758 | 22 | 4.6 | 4.9 | 5.1 | 4.7 | 4.9 | 0.3 | 6.52 |
UNITED MOTORS LANKA PLC | UML.N0000 | 1 | 1 | 50 | 60.9 | 60.9 | 60.9 | 50 | 0 | 0 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 13425 | 49 | 24 | 24.3 | 25 | 24.3 | 24.8 | 0.8 | 3.33 |
VALLIBEL ONE PLC | VONE.N0000 | 134274 | 150 | 29 | 29.9 | 30.5 | 29.8 | 30.3 | 1.3 | 4.48 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 67614 | 28 | 7 | 7.1 | 7.2 | 7 | 7 | 0 | 0 |
VIDULLANKA PLC | VLL.X0000 | 35081 | 25 | 4.3 | 4.1 | 4.4 | 4.1 | 4.3 | 0 | 0 |
VIDULLANKA PLC | VLL.N0000 | 8074 | 3 | 6.2 | 6.3 | 6.5 | 6.3 | 6.4 | 0.2 | 3.23 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 95175 | 21 | 1.4 | 1.5 | 1.6 | 1.5 | 1.5 | 0.1 | 7.14 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 67511 | 144 | 81.6 | 82 | 82.9 | 80 | 81.9 | 0.3 | 0.37 |
WINDFORCE PLC | WIND.N0000 | 32848 | 35 | 13.6 | 13.9 | 16.1 | 13.9 | 14.8 | 1.2 | 8.82 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 18 | 2 | 129.75 | 130.5 | 139.75 | 130.5 | 129.75 | 0 | 0 |