AS OF JUL 21, 2022, 1:10:00 PM
| Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|
| ACCESS ENGINEERING PLC | AEL.N0000 | 137531 | 71 | 10.9 | 10.9 | 11.1 | 10.7 | 10.8 | -0.1 | -0.92 |
| ACL CABLES PLC | ACL.N0000 | 216682 | 170 | 38 | 39.5 | 39.5 | 37 | 37.4 | -0.6 | -1.58 |
| ACL PLASTICS PLC | APLA.N0000 | 2321 | 16 | 301.25 | 299 | 304 | 298 | 299.75 | -1.5 | -0.5 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 18427 | 35 | 4.9 | 5 | 5 | 4.7 | 4.8 | -0.1 | -2.04 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 344810 | 321 | 34.7 | 36 | 37.1 | 32.5 | 34.8 | 0.1 | 0.29 |
| AGSTAR PLC | AGST.N0000 | 222554 | 86 | 6.3 | 6.1 | 6.5 | 6 | 6.2 | -0.1 | -1.59 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9911 | 11 | 33.3 | 34.9 | 34.9 | 34.4 | 34.6 | 1.3 | 3.9 |
| AITKEN SPENCE PLC | SPEN.N0000 | 5900 | 4 | 86 | 87 | 87 | 85 | 86 | 0 | 0 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 8127 | 18 | 52.3 | 52 | 53 | 51.1 | 51.9 | -0.4 | -0.76 |
| ALUMEX PLC | ALUM.N0000 | 158414 | 62 | 6.5 | 6.5 | 6.8 | 6.5 | 6.6 | 0.1 | 1.54 |
| AMANA BANK PLC | ABL.N0000 | 71464 | 28 | 2.9 | 2.9 | 3 | 2.9 | 2.9 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 666 | 6 | 9.7 | 9.7 | 9.7 | 9 | 9 | -0.7 | -7.22 |
| AMBEON CAPITAL PLC | TAP.N0000 | 44774 | 29 | 6.2 | 6.6 | 6.6 | 6 | 6.1 | -0.1 | -1.61 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 250 | 2 | 35.1 | 37.4 | 37.4 | 37.4 | 37.4 | 2.3 | 6.55 |
| ARPICO INSURANCE PLC | AINS.N0000 | 8500 | 10 | 14.6 | 14.6 | 14.8 | 14.6 | 14.7 | 0.1 | 0.68 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 100653 | 52 | 6.2 | 6.2 | 6.2 | 5.5 | 5.8 | -0.4 | -6.45 |
| ASIA CAPITAL PLC | ACAP.N0000 | 6604 | 7 | 4 | 4 | 4.4 | 3.8 | 4.1 | 0.1 | 2.5 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 31271 | 21 | 3.2 | 3.3 | 3.4 | 3.2 | 3.3 | 0.1 | 3.13 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 1080 | 13 | 29.2 | 30.9 | 31.3 | 29 | 31 | 1.8 | 6.16 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 6069 | 17 | 31 | 32 | 32 | 30 | 30 | -1 | -3.23 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 4194 | 24 | 14.6 | 14.4 | 14.4 | 13.9 | 14.1 | -0.5 | -3.42 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 7925 | 10 | 7.6 | 7.5 | 7.6 | 7.5 | 7.5 | -0.1 | -1.32 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 42930 | 14 | 19.2 | 19.9 | 19.9 | 19 | 19.7 | 0.5 | 2.6 |
| BAIRAHA FARMS PLC | BFL.N0000 | 16191 | 19 | 139.25 | 142.25 | 142.25 | 137 | 140 | 0.75 | 0.54 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 56688 | 54 | 43.1 | 44.9 | 45 | 42.5 | 43.9 | 0.8 | 1.86 |
| BERUWALA RESORTS PLC | BERU.N0000 | 147037 | 29 | 1.1 | 1 | 1.1 | 1 | 1 | -0.1 | -9.09 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 17510 | 23 | 47.9 | 49 | 49 | 46.5 | 46.7 | -1.2 | -2.51 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 343788 | 197 | 23 | 24.2 | 26.9 | 22.8 | 25.1 | 2.1 | 9.13 |
| BROWN & COMPANY PLC | BRWN.N0000 | 94066 | 131 | 111 | 114.25 | 115 | 110 | 113.5 | 2.5 | 2.25 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 5895 | 6 | 9 | 9 | 9 | 8.3 | 9 | 0 | 0 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 31352681 | 961 | 8.1 | 8.2 | 8.3 | 7.8 | 8 | -0.1 | -1.23 |
| BUKIT DARAH PLC | BUKI.N0000 | 3830 | 11 | 285 | 289 | 298 | 281.25 | 290 | 5 | 1.75 |
| C I C HOLDINGS PLC | CIC.X0000 | 719533 | 178 | 24.3 | 24 | 26.7 | 24 | 26.1 | 1.8 | 7.41 |
| C I C HOLDINGS PLC | CIC.N0000 | 124711 | 38 | 36.1 | 38 | 38.5 | 36 | 38 | 1.9 | 5.26 |
| C M HOLDINGS PLC | COLO.N0000 | 1200 | 7 | 53.8 | 53.7 | 53.9 | 53.7 | 53.8 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 83 | 1 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 109101 | 86 | 71.9 | 72 | 73.7 | 72 | 72.5 | 0.6 | 0.83 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 6957 | 9 | 11.7 | 10.5 | 11.5 | 10.5 | 11 | -0.7 | -5.98 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 273 | 11 | 158 | 159 | 159 | 155 | 155.75 | -2.25 | -1.42 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 7 | 1 | 44.5 | 44.9 | 44.9 | 44.9 | 44.5 | 0 | 0 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 8 | 2 | 280 | 280 | 280 | 280 | 280 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1409 | 4 | 62.9 | 62 | 63.7 | 62 | 62 | -0.9 | -1.43 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 9369 | 35 | 57.6 | 56.5 | 57.8 | 53.8 | 57 | -0.6 | -1.04 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 6 | 4 | 998 | 942 | 942 | 930.25 | 998 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 1952.5 | 2180 | 2180 | 2180 | 1952.5 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 219 | 4 | 650 | 771 | 772.75 | 771 | 772.75 | 122.75 | 18.88 |
| CEYLON COLD STORES PLC | CCS.N0000 | 331745 | 66 | 30.2 | 33.9 | 33.9 | 30.1 | 31.5 | 1.3 | 4.3 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 2344 | 16 | 66.5 | 66.5 | 68 | 66 | 66.2 | -0.3 | -0.45 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 3 | 2 | 59 | 61.7 | 61.7 | 59 | 59 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 500 | 3 | 104.75 | 106.75 | 109.25 | 106.75 | 109 | 4.25 | 4.06 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 1821 | 15 | 131.75 | 139 | 140 | 120 | 121.25 | -10.5 | -7.97 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 1100 | 2 | 10 | 10 | 10 | 10 | 10 | 0 | 0 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 20 | 1 | 25 | 25.9 | 25.9 | 25.9 | 25 | 0 | 0 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 39385 | 17 | 3.5 | 3.5 | 3.5 | 3.4 | 3.5 | 0 | 0 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 280 | 17 | 564.25 | 598 | 598 | 560 | 573.75 | 9.5 | 1.68 |
| CHEMANEX PLC | CHMX.N0000 | 21176 | 35 | 51 | 53.5 | 58.9 | 52 | 54.3 | 3.3 | 6.47 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 38342 | 109 | 82.9 | 83.9 | 83.9 | 79.9 | 80.6 | -2.3 | -2.77 |
| CHRISSWORLD PLC | CWL.N0000 | 30200 | 17 | 9.6 | 9.4 | 9.8 | 9 | 9.1 | -0.5 | -5.21 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 7142 | 15 | 57.3 | 58.8 | 58.9 | 57 | 57.8 | 0.5 | 0.87 |
| CITRUS LEISURE PLC | REEF.N0000 | 31092 | 34 | 4.5 | 4.4 | 4.6 | 4.3 | 4.3 | -0.2 | -4.44 |
| Co-operative Insurance Company PLC | COOP.N0000 | 528892 | 100 | 3 | 3.1 | 3.1 | 2.9 | 3 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 4543 | 24 | 60 | 60 | 60 | 57 | 57.8 | -2.2 | -3.67 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 6 | 1 | 46 | 47.8 | 47.8 | 47.8 | 46 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 20018 | 68 | 53.9 | 55 | 58 | 53.8 | 54 | 0.1 | 0.19 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 7457 | 22 | 42.3 | 43.8 | 43.8 | 42.6 | 43.6 | 1.3 | 3.07 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 2368 | 9 | 19 | 19.9 | 19.9 | 18.6 | 18.7 | -0.3 | -1.58 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 1 | 1 | 1101 | 950.75 | 950.75 | 950.75 | 1101 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 104216 | 22 | 11.5 | 11.7 | 11.7 | 10.3 | 11 | -0.5 | -4.35 |
| DFCC BANK PLC | DFCC.N0000 | 1968 | 13 | 38.1 | 39 | 39 | 37.9 | 38.5 | 0.4 | 1.05 |
| DIALOG AXIATA PLC | DIAL.N0000 | 351108 | 52 | 8.7 | 8.7 | 8.9 | 8.7 | 8.9 | 0.2 | 2.3 |
| DIALOG FINANCE PLC | CALF.N0000 | 15 | 2 | 77 | 74 | 74 | 74 | 77 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 557 | 9 | 362 | 369.5 | 369.5 | 363 | 365 | 3 | 0.83 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 5 | 2 | 900 | 899 | 899 | 899 | 900 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 930652 | 486 | 29.3 | 29.5 | 30.8 | 29.3 | 30.1 | 0.8 | 2.73 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 152160 | 53 | 13.5 | 13.5 | 13.5 | 13 | 13 | -0.5 | -3.7 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 600 | 8 | 27.1 | 27.5 | 27.5 | 26.5 | 27.3 | 0.2 | 0.74 |
| E - CHANNELLING PLC | ECL.N0000 | 117238 | 29 | 6.8 | 7 | 7.5 | 6.9 | 7 | 0.2 | 2.94 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 13704 | 8 | 15.9 | 16 | 16 | 15 | 15.1 | -0.8 | -5.03 |
| E M L CONSULTANTS PLC | EML.N0000 | 270453 | 92 | 4.5 | 4.8 | 5.4 | 4.5 | 5.1 | 0.6 | 13.33 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 92105 | 20 | 6.2 | 6.2 | 6.5 | 6.2 | 6.2 | 0 | 0 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 2620 | 4 | 5.5 | 5.7 | 5.7 | 5.7 | 5.7 | 0.2 | 3.64 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 607587 | 137 | 11 | 10.9 | 12.2 | 10.8 | 11.6 | 0.6 | 5.45 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 63233 | 95 | 86.3 | 86 | 89 | 84.1 | 86.5 | 0.2 | 0.23 |
| EQUITY TWO PLC | ETWO.N0000 | 100 | 2 | 35.1 | 35 | 35 | 35 | 35 | -0.1 | -0.28 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 230927 | 62 | 10 | 10.4 | 10.4 | 10 | 10.1 | 0.1 | 1 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 654244 | 860 | 180.25 | 183 | 185 | 177.25 | 179.75 | -0.5 | -0.28 |
| EXTERMINATORS PLC | EXT.N0000 | 966 | 16 | 5 | 4.9 | 4.9 | 4.8 | 4.8 | -0.2 | -4 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 15664 | 6 | 9.8 | 9.8 | 9.8 | 9.5 | 9.5 | -0.3 | -3.06 |
| First Capital Treasuries PLC | FCT.N0000 | 11304 | 8 | 10.4 | 10.5 | 10.9 | 10 | 10 | -0.4 | -3.85 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 490304 | 151 | 8.2 | 8.4 | 9.4 | 8 | 8.3 | 0.1 | 1.22 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 27226 | 22 | 40 | 40.1 | 40.1 | 35.5 | 35.5 | -4.5 | -11.25 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 14661 | 37 | 83.9 | 84.5 | 84.5 | 82 | 82.1 | -1.8 | -2.15 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 3192 | 14 | 73.8 | 74.5 | 74.5 | 74 | 74 | 0.2 | 0.27 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 197905 | 137 | 17 | 17 | 18.5 | 16.1 | 17.7 | 0.7 | 4.12 |
| HAYCARB PLC | HAYC.N0000 | 211632 | 83 | 57.5 | 58 | 58.8 | 57.3 | 58 | 0.5 | 0.87 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 85700 | 85 | 30.6 | 31.3 | 32 | 30.5 | 30.7 | 0.1 | 0.33 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 32653 | 30 | 59.1 | 59.8 | 60 | 59.8 | 60 | 0.9 | 1.52 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 3537 | 15 | 19.4 | 16.1 | 18.9 | 13.5 | 15.6 | -3.8 | -19.59 |
| HAYLEYS PLC | HAYL.N0000 | 634344 | 311 | 73 | 73.3 | 73.7 | 71.5 | 73 | 0 | 0 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 80198 | 60 | 11 | 11 | 11 | 10.5 | 10.7 | -0.3 | -2.73 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 21866 | 22 | 44.1 | 45.2 | 45.2 | 44.5 | 45 | 0.9 | 2.04 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 14869 | 15 | 4.4 | 4.6 | 4.6 | 4.3 | 4.5 | 0.1 | 2.27 |
| HNB ASSURANCE PLC | HASU.N0000 | 2049 | 12 | 33.4 | 34.5 | 35.4 | 34.5 | 35 | 1.6 | 4.79 |
| HNB FINANCE PLC | HNBF.N0000 | 12005 | 10 | 6.3 | 6.4 | 6.5 | 6.4 | 6.5 | 0.2 | 3.17 |
| HNB FINANCE PLC | HNBF.X0000 | 35351 | 7 | 5.1 | 5.8 | 6.2 | 5.8 | 5.9 | 0.8 | 15.69 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 198324 | 62 | 26.3 | 27.4 | 27.5 | 25 | 26.3 | 0 | 0 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 210 | 5 | 80.9 | 81 | 81 | 80 | 80 | -0.9 | -1.11 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 2011 | 3 | 24 | 24 | 24 | 24 | 24 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 141748 | 92 | 20.5 | 20.7 | 21.2 | 20.3 | 20.9 | 0.4 | 1.95 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 34842 | 22 | 8 | 7.9 | 8 | 7.5 | 7.5 | -0.5 | -6.25 |
| HVA FOODS PLC | HVA.N0000 | 12936 | 25 | 3.1 | 3.5 | 3.5 | 3.4 | 3.5 | 0.4 | 12.9 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 412594 | 26 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 2 | 2 | 22.6 | 21.4 | 21.4 | 21.4 | 22.6 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 716359 | 70 | 10.8 | 10.9 | 11.1 | 10.8 | 11 | 0.2 | 1.85 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 1433745 | 239 | 121 | 122 | 122 | 120 | 120.25 | -0.75 | -0.62 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 115801 | 11 | 10.5 | 11.4 | 11.4 | 10.8 | 11 | 0.5 | 4.76 |
| JOHN KEELLS PLC | JKL.N0000 | 2 | 2 | 63 | 60.2 | 62.9 | 60.2 | 63 | 0 | 0 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 7451 | 8 | 26.9 | 27.8 | 27.8 | 27.4 | 27.4 | 0.5 | 1.86 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 242337 | 26 | 8.5 | 8.5 | 8.9 | 8.3 | 8.9 | 0.4 | 4.71 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 75 | 3 | 160 | 163.25 | 170 | 163.25 | 160 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 580 | 12 | 158.5 | 158 | 158 | 152.5 | 153.5 | -5 | -3.15 |
| KELANI CABLES PLC | KCAB.N0000 | 4882 | 38 | 169 | 168.5 | 171 | 165 | 166.75 | -2.25 | -1.33 |
| KELANI TYRES PLC | TYRE.N0000 | 18902 | 36 | 47.2 | 47.9 | 49 | 46.9 | 47.6 | 0.4 | 0.85 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 51087 | 169 | 83.7 | 85 | 86 | 80.2 | 84.5 | 0.8 | 0.96 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 3025966 | 506 | 5.5 | 5.6 | 5.9 | 5.3 | 5.5 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 510 | 35 | 230.75 | 236.25 | 236.25 | 217.5 | 228.25 | -2.5 | -1.08 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 29363 | 209 | 408.25 | 417 | 417 | 400 | 404.5 | -3.75 | -0.92 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 1000 | 1 | 7.9 | 8 | 8 | 8 | 8 | 0.1 | 1.27 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 3 | 1 | 156 | 154 | 154 | 154 | 156 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 2937 | 13 | 13 | 13.4 | 13.4 | 12.6 | 13.2 | 0.2 | 1.54 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 16 | 6 | 576.25 | 678.75 | 698 | 677.5 | 576.25 | 0 | 0 |
| LANKA CERAMIC PLC | CERA.N0000 | 137 | 9 | 117.75 | 115 | 123 | 115 | 122.75 | 5 | 4.25 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 99933 | 13 | 1.8 | 1.8 | 1.8 | 1.7 | 1.7 | -0.1 | -5.56 |
| LANKA IOC PLC | LIOC.N0000 | 1917984 | 1132 | 77.8 | 78 | 82.1 | 76.5 | 80.5 | 2.7 | 3.47 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 3636 | 28 | 112 | 113.75 | 116 | 111.5 | 112.25 | 0.25 | 0.22 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 71296 | 31 | 13.2 | 13.1 | 13.4 | 13 | 13 | -0.2 | -1.52 |
| LANKA TILES PLC | TILE.N0000 | 6421 | 23 | 41.5 | 43 | 43 | 41.5 | 41.7 | 0.2 | 0.48 |
| LANKA WALLTILE PLC | LWL.N0000 | 11465 | 36 | 48.2 | 50 | 50 | 45.5 | 48.1 | -0.1 | -0.21 |
| LANKEM CEYLON PLC | LCEY.N0000 | 1200 | 10 | 21.5 | 23 | 23 | 22.9 | 23 | 1.5 | 6.98 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 844533 | 177 | 6.8 | 7 | 7.2 | 6.5 | 6.9 | 0.1 | 1.47 |
| LAUGFS GAS PLC | LGL.N0000 | 401 | 4 | 22 | 23 | 23 | 22.4 | 22.4 | 0.4 | 1.82 |
| LAUGFS GAS PLC | LGL.X0000 | 17537 | 13 | 13.1 | 13.6 | 13.6 | 11.9 | 12.2 | -0.9 | -6.87 |
| LAUGFS POWER PLC | LPL.N0000 | 433 | 3 | 10.5 | 11.5 | 11.5 | 10.9 | 11.5 | 1 | 9.52 |
| LAUGFS POWER PLC | LPL.X0000 | 2640 | 4 | 8.2 | 7.3 | 8.2 | 7.3 | 7.3 | -0.9 | -10.98 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 23662 | 24 | 14.1 | 14.7 | 15.5 | 14.7 | 15.4 | 1.3 | 9.22 |
| LB FINANCE PLC | LFIN.N0000 | 42303 | 72 | 40.8 | 42.1 | 45 | 41.1 | 42 | 1.2 | 2.94 |
| LOLC FINANCE PLC | LOFC.N0000 | 3798263 | 554 | 7.6 | 7.7 | 7.8 | 7.2 | 7.5 | -0.1 | -1.32 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 871869 | 133 | 6.1 | 6.3 | 6.4 | 5.9 | 6 | -0.1 | -1.64 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 107697 | 54 | 7.9 | 7.9 | 7.9 | 7.2 | 7.2 | -0.7 | -8.86 |
| LUMINEX LIMITED | LUMX.N0000 | 6 | 4 | 7.5 | 7.8 | 7.8 | 7.8 | 7.5 | 0 | 0 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 874 | 7 | 2.2 | 2.2 | 2.3 | 2.2 | 2.2 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 69197 | 41 | 14.3 | 12.7 | 14.5 | 12.7 | 13.5 | -0.8 | -5.59 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 537 | 3 | 13.9 | 13.8 | 13.9 | 13.8 | 13.8 | -0.1 | -0.72 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 5777 | 7 | 37.1 | 37.5 | 37.5 | 32.5 | 36.2 | -0.9 | -2.43 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 1000 | 5 | 22.6 | 25.9 | 25.9 | 22 | 24.5 | 1.9 | 8.41 |
| MARAWILA RESORTS PLC | MARA.N0000 | 244021 | 90 | 1.9 | 2 | 2.2 | 1.8 | 2 | 0.1 | 5.26 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 135078 | 113 | 26 | 25 | 27.2 | 23.5 | 25.2 | -0.8 | -3.08 |
| MELSTACORP PLC | MELS.N0000 | 39150 | 39 | 39.7 | 41 | 41 | 39.7 | 40.2 | 0.5 | 1.26 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 666 | 20 | 152.75 | 169.75 | 169.75 | 158 | 160.75 | 8 | 5.24 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 99173 | 51 | 3.3 | 3.4 | 3.4 | 3.2 | 3.2 | -0.1 | -3.03 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 18480 | 7 | 2.5 | 2.6 | 2.6 | 2.4 | 2.5 | 0 | 0 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 369019 | 15 | 1 | 1.1 | 1.1 | 0.9 | 1 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 11982 | 17 | 8.5 | 9 | 10.3 | 8.5 | 9.1 | 0.6 | 7.06 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 5 | 1 | 10.8 | 11 | 11 | 11 | 10.8 | 0 | 0 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 731 | 26 | 344.25 | 354.75 | 356 | 340 | 342.5 | -1.75 | -0.51 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 291222 | 13 | 0.6 | 0.7 | 0.7 | 0.5 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 3300 | 24 | 36 | 37.2 | 38.4 | 35.9 | 37.1 | 1.1 | 3.06 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 4 | 1 | 60.08 | 59.9 | 59.9 | 59.9 | 60.08 | 0 | 0 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 32198 | 20 | 31.5 | 31.9 | 32.6 | 31.9 | 32.1 | 0.6 | 1.9 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 17298 | 15 | 5 | 5.1 | 5.1 | 5 | 5 | 0 | 0 |
| NESTLE LANKA PLC | NEST.N0000 | 235 | 19 | 919.5 | 929 | 929 | 904 | 920 | 0.5 | 0.05 |
| ODEL PLC | ODEL.N0000 | 310 | 3 | 17.2 | 17.6 | 17.6 | 17.5 | 17.6 | 0.4 | 2.33 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 1 | 1 | 32.4 | 32.7 | 32.7 | 32.7 | 32.4 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 90578 | 15 | 9.3 | 9.3 | 9.3 | 9.2 | 9.2 | -0.1 | -1.08 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 875 | 6 | 13.4 | 14 | 14 | 13.5 | 13.5 | 0.1 | 0.75 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 2724 | 19 | 38.7 | 39.5 | 46.8 | 38.7 | 46.4 | 7.7 | 19.9 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 11970 | 38 | 8.8 | 9 | 9.5 | 9 | 9 | 0.2 | 2.27 |
| PANASIAN POWER PLC | PAP.N0000 | 19321 | 17 | 3.5 | 3.6 | 3.6 | 3.5 | 3.5 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 948 | 11 | 24.8 | 25.5 | 25.5 | 25.4 | 25.4 | 0.6 | 2.42 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 5619 | 24 | 19.8 | 20 | 20 | 19.5 | 19.6 | -0.2 | -1.01 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 157219 | 52 | 6.2 | 6.4 | 6.4 | 6.1 | 6.2 | 0 | 0 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 2000 | 4 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 55254 | 39 | 10.1 | 10 | 10.8 | 10 | 10.3 | 0.2 | 1.98 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 435126 | 90 | 5.5 | 5.6 | 5.7 | 5.2 | 5.3 | -0.2 | -3.64 |
| PRINTCARE PLC | CARE.N0000 | 8 | 8 | 31.8 | 31.7 | 31.7 | 31.7 | 31.8 | 0 | 0 |
| R I L PROPERTY PLC | RIL.N0000 | 24384 | 42 | 6.5 | 6.6 | 6.9 | 6.4 | 6.5 | 0 | 0 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 12124 | 13 | 4.5 | 4.5 | 4.8 | 4.4 | 4.5 | 0 | 0 |
| RAMBODA FALLS PLC | RFL.N0000 | 10765 | 8 | 25.5 | 25.3 | 25.3 | 25.2 | 25.2 | -0.3 | -1.18 |
| REGNIS (LANKA) PLC | REG.N0000 | 7109 | 38 | 49 | 49.6 | 58 | 49.6 | 53.9 | 4.9 | 10 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 65851 | 35 | 4.2 | 4.3 | 4.4 | 4.2 | 4.2 | 0 | 0 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 1 | 1 | 306 | 306 | 306 | 306 | 306 | 0 | 0 |
| RENUKA FOODS PLC | COCO.N0000 | 22352 | 12 | 15 | 15.1 | 15.9 | 15.1 | 15.2 | 0.2 | 1.33 |
| RENUKA FOODS PLC | COCO.X0000 | 1265 | 4 | 10.5 | 10.6 | 10.6 | 10.5 | 10.5 | 0 | 0 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 133984 | 34 | 10 | 10.1 | 10.4 | 10 | 10.2 | 0.2 | 2 |
| RENUKA HOTELS PLC | RCH.N0000 | 550 | 3 | 50.1 | 54.9 | 55 | 54.9 | 55 | 4.9 | 9.78 |
| RESUS ENERGY PLC | HPWR.N0000 | 7884 | 11 | 12.8 | 12.6 | 12.8 | 12.4 | 12.4 | -0.4 | -3.13 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 275531 | 76 | 15.7 | 16 | 16.5 | 15.8 | 16.1 | 0.4 | 2.55 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 12650 | 50 | 564.75 | 585 | 600 | 584.5 | 599 | 34.25 | 6.06 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 372194 | 198 | 27.5 | 27.7 | 27.8 | 26.2 | 26.6 | -0.9 | -3.27 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 2038 | 18 | 18.5 | 19.2 | 23.1 | 19.2 | 21.1 | 2.6 | 14.05 |
| S M B LEASING PLC | SEMB.N0000 | 1030528 | 42 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 148355 | 18 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 107842 | 170 | 33.5 | 33.9 | 34.4 | 33.5 | 33.9 | 0.4 | 1.19 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 270 | 1 | 136.25 | 150 | 150 | 150 | 150 | 13.75 | 10.09 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 202 | 4 | 23.2 | 24.6 | 24.6 | 23 | 23 | -0.2 | -0.86 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 26 | 3 | 162 | 170 | 170 | 170 | 162 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 779 | 5 | 5.8 | 6.1 | 6.2 | 5.8 | 5.8 | 0 | 0 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 21001 | 6 | 6.9 | 6.9 | 7.4 | 6.4 | 7.3 | 0.4 | 5.8 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 9000 | 10 | 13 | 13 | 13 | 13 | 13 | 0 | 0 |
| SERENDIB LAND PLC | SLND.N0000 | 2 | 1 | 1027.25 | 1050 | 1050 | 1050 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.N0000 | 188 | 4 | 29.5 | 29.9 | 29.9 | 29.3 | 29.3 | -0.2 | -0.68 |
| SEYLAN BANK PLC | SEYB.X0000 | 13640 | 19 | 16 | 16.2 | 16.5 | 15.9 | 15.9 | -0.1 | -0.63 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 28536 | 28 | 12.5 | 13.5 | 13.5 | 11.8 | 12.1 | -0.4 | -3.2 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 56541 | 30 | 6.5 | 6.9 | 6.9 | 6.3 | 6.4 | -0.1 | -1.54 |
| SIERRA CABLES PLC | SIRA.N0000 | 10002 | 14 | 8.8 | 8.6 | 8.9 | 8.6 | 8.9 | 0.1 | 1.14 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 6 | 1 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 749689 | 142 | 8.1 | 8.5 | 9.2 | 8.3 | 8.9 | 0.8 | 9.88 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 3197 | 8 | 9.9 | 10.8 | 10.9 | 10 | 10 | 0.1 | 1.01 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 3311 | 15 | 30.7 | 33.5 | 35.5 | 31.5 | 31.8 | 1.1 | 3.58 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 29012 | 3 | 2.5 | 2.4 | 2.4 | 2.4 | 2.4 | -0.1 | -4 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 4563492 | 485 | 6 | 6.3 | 6.3 | 5.7 | 5.9 | -0.1 | -1.67 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 11818 | 10 | 6.8 | 7 | 7 | 6.8 | 6.9 | 0.1 | 1.47 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 31387 | 16 | 23.5 | 23.2 | 25 | 23.2 | 23.9 | 0.4 | 1.7 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 790859 | 757 | 62.8 | 64.6 | 67.5 | 60 | 63.7 | 0.9 | 1.43 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 9376 | 23 | 32 | 33 | 33 | 31 | 32 | 0 | 0 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 1694270 | 664 | 30.5 | 31.5 | 35 | 31.1 | 34 | 3.5 | 11.48 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 86682 | 62 | 14.3 | 14.2 | 14.9 | 14 | 14.1 | -0.2 | -1.4 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 251 | 2 | 12.4 | 13.3 | 13.3 | 13.1 | 13.3 | 0.9 | 7.26 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 20054 | 64 | 72.3 | 72 | 74.8 | 69 | 70.6 | -1.7 | -2.35 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 5619 | 12 | 41.4 | 41.9 | 42 | 40 | 41.6 | 0.2 | 0.48 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 215 | 5 | 38 | 32.7 | 38 | 32.7 | 35.5 | -2.5 | -6.58 |
| TEEJAY LANKA PLC | TJL.N0000 | 847875 | 50 | 41 | 41 | 41.5 | 40.8 | 41 | 0 | 0 |
| TESS AGRO PLC | TESS.X0000 | 100654 | 11 | 1 | 1 | 1 | 1 | 1 | 0 | 0 |
| TESS AGRO PLC | TESS.N0000 | 73507 | 19 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 663 | 3 | 22.8 | 24 | 24 | 24 | 24 | 1.2 | 5.26 |
| THE AUTODROME PLC | AUTO.N0000 | 9 | 2 | 80.1 | 96.5 | 96.5 | 96.5 | 80.1 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 108771 | 59 | 10 | 10 | 10.4 | 9.8 | 9.9 | -0.1 | -1 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 9736 | 23 | 10.2 | 10.2 | 10.4 | 10 | 10 | -0.2 | -1.96 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 1000 | 2 | 6.3 | 6.4 | 6.4 | 6.3 | 6.3 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 17180 | 10 | 7.6 | 7.3 | 7.5 | 7.2 | 7.2 | -0.4 | -5.26 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 160 | 2 | 1200 | 1045 | 1224.75 | 1045 | 1213.5 | 13.5 | 1.13 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 544 | 9 | 130 | 134.75 | 137 | 133 | 133.25 | 3.25 | 2.5 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 122495 | 59 | 23.7 | 24 | 24 | 23 | 23.4 | -0.3 | -1.27 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 85512 | 61 | 18.2 | 17.9 | 18.5 | 17.4 | 17.5 | -0.7 | -3.85 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 3283 | 23 | 48 | 48 | 48 | 45 | 46.3 | -1.7 | -3.54 |
| UNION ASSURANCE PLC | UAL.N0000 | 10605 | 33 | 27.1 | 27 | 27 | 27 | 27 | -0.1 | -0.37 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 24600 | 21 | 6 | 6 | 6 | 5.8 | 5.9 | -0.1 | -1.67 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 648750 | 87 | 4.7 | 4.7 | 5.1 | 4.7 | 5 | 0.3 | 6.38 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 5414 | 16 | 55 | 52.1 | 54.5 | 52.1 | 52.3 | -2.7 | -4.91 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 93784 | 95 | 25.9 | 25.5 | 26 | 24.8 | 25.1 | -0.8 | -3.09 |
| VALLIBEL ONE PLC | VONE.N0000 | 300419 | 336 | 33.1 | 33.5 | 34.5 | 31.8 | 32.4 | -0.7 | -2.11 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 70797 | 31 | 7.2 | 7.2 | 7.3 | 7.1 | 7.2 | 0 | 0 |
| VIDULLANKA PLC | VLL.X0000 | 69534 | 16 | 4.2 | 4.3 | 4.3 | 4 | 4.1 | -0.1 | -2.38 |
| VIDULLANKA PLC | VLL.N0000 | 3426 | 6 | 6.5 | 6.6 | 6.6 | 6.5 | 6.6 | 0.1 | 1.54 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 660809 | 48 | 1.7 | 1.7 | 1.7 | 1.6 | 1.6 | -0.1 | -5.88 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 60175 | 158 | 84.2 | 84.9 | 85 | 82 | 82.9 | -1.3 | -1.54 |
| WINDFORCE PLC | WIND.N0000 | 11376 | 30 | 14.9 | 14.9 | 15 | 14.7 | 14.9 | 0 | 0 |
