MARKET STATISTICS AS OF AUG 5, 2022, 12:55:00 PM
| Company Name | Symbol | Share Volume | Trade Volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Trade (Rs.) | Change(Rs) | Change Percentage (%) |
|---|---|---|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 156 | 6 | 162 | 144 | 160 | 144 | 146.75 | -15.25 | -9.41 |
| ABANS FINANCE PLC | AFSL.N0000 | 4831 | 8 | 21 | 21 | 21.5 | 21 | 21.4 | 0.4 | 1.9 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 788736 | 166 | 10.9 | 11 | 11.5 | 11 | 11.2 | 0.3 | 2.75 |
| ACL CABLES PLC | ACL.N0000 | 1255395 | 510 | 47.7 | 46.5 | 48 | 45 | 46 | -1.7 | -3.56 |
| ACL PLASTICS PLC | APLA.N0000 | 3118 | 65 | 389 | 399.75 | 399.75 | 375 | 378.75 | -10.25 | -2.63 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 87062 | 45 | 4.9 | 5 | 5 | 4.8 | 4.9 | 0 | 0 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 388722 | 263 | 34.6 | 37 | 37 | 34.9 | 35.5 | 0.9 | 2.6 |
| AGSTAR PLC | AGST.N0000 | 4578074 | 701 | 8.1 | 8.2 | 9.6 | 8 | 9.1 | 1 | 12.35 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 46835 | 30 | 36.9 | 35.6 | 39.9 | 35.5 | 38.9 | 2 | 5.42 |
| AITKEN SPENCE PLC | SPEN.N0000 | 45150 | 33 | 103 | 102 | 104 | 102 | 102 | -1 | -0.97 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 28722 | 109 | 53.1 | 54.4 | 57 | 54 | 56 | 2.9 | 5.46 |
| ALUMEX PLC | ALUM.N0000 | 188511 | 90 | 7.1 | 7.2 | 7.4 | 6.9 | 7.1 | 0 | 0 |
| AMANA BANK PLC | ABL.N0000 | 82741 | 32 | 2.9 | 2.9 | 3 | 2.8 | 2.9 | 0 | 0 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 38 | 2 | 26.3 | 27.9 | 27.9 | 26 | 26.3 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 110 | 3 | 10.1 | 10.8 | 10.8 | 9.2 | 9.3 | -0.8 | -7.92 |
| AMBEON CAPITAL PLC | TAP.N0000 | 639245 | 98 | 7.9 | 7.9 | 8.5 | 7.1 | 8.2 | 0.3 | 3.8 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 8044 | 27 | 41.4 | 38.1 | 41.9 | 38 | 40.9 | -0.5 | -1.21 |
| ARPICO INSURANCE PLC | AINS.N0000 | 3731 | 5 | 16.2 | 16 | 16.9 | 16 | 16 | -0.2 | -1.23 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 4740 | 16 | 5.9 | 6.2 | 6.3 | 5.9 | 5.9 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 91822 | 55 | 4.1 | 4.3 | 4.5 | 4.2 | 4.4 | 0.3 | 7.32 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 704859 | 63 | 3.7 | 3.7 | 3.8 | 3.3 | 3.4 | -0.3 | -8.11 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 6303 | 22 | 31.3 | 34.5 | 34.9 | 31 | 34.3 | 3 | 9.58 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 2244 | 8 | 33 | 33 | 33 | 32.8 | 32.8 | -0.2 | -0.61 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 2172 | 9 | 14.9 | 15 | 15 | 14.9 | 15 | 0.1 | 0.67 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 28634 | 22 | 7.5 | 7.5 | 7.5 | 7.1 | 7.3 | -0.2 | -2.67 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 12169 | 13 | 21.2 | 21.8 | 21.8 | 20.9 | 21 | -0.2 | -0.94 |
| BAIRAHA FARMS PLC | BFL.N0000 | 22896 | 49 | 155.25 | 158.5 | 158.5 | 151 | 152.5 | -2.75 | -1.77 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 41610 | 32 | 52.4 | 53.8 | 54 | 51 | 52.6 | 0.2 | 0.38 |
| BERUWALA RESORTS PLC | BERU.N0000 | 65109 | 40 | 1.3 | 1.3 | 1.4 | 1.2 | 1.2 | -0.1 | -7.69 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 26032 | 68 | 60.5 | 60 | 61.1 | 56.8 | 57.2 | -3.3 | -5.45 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 28195 | 83 | 33.9 | 30 | 34 | 30 | 31.3 | -2.6 | -7.67 |
| BROWN & COMPANY PLC | BRWN.N0000 | 123942 | 229 | 131.75 | 133.75 | 135 | 123 | 125.5 | -6.25 | -4.74 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 30601 | 14 | 10.6 | 10.2 | 10.8 | 10.1 | 10.1 | -0.5 | -4.72 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 18146499 | 1506 | 7.9 | 8 | 8 | 7.5 | 7.6 | -0.3 | -3.8 |
| BUKIT DARAH PLC | BUKI.N0000 | 2407 | 7 | 290 | 284 | 300 | 284 | 300 | 10 | 3.45 |
| C I C HOLDINGS PLC | CIC.N0000 | 264336 | 165 | 45 | 47 | 49 | 45.7 | 45.9 | 0.9 | 2 |
| C I C HOLDINGS PLC | CIC.X0000 | 767943 | 218 | 35 | 36 | 38 | 35.5 | 36.3 | 1.3 | 3.71 |
| C M HOLDINGS PLC | COLO.N0000 | 1643 | 14 | 60.3 | 58.1 | 61.9 | 58.1 | 58.6 | -1.7 | -2.82 |
| C T HOLDINGS PLC | CTHR.N0000 | 12 | 2 | 152.25 | 159 | 159 | 159 | 152.25 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 4621 | 40 | 62.5 | 62.5 | 62.5 | 61.3 | 61.7 | -0.8 | -1.28 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 66996 | 25 | 11.9 | 12 | 12 | 11.7 | 11.8 | -0.1 | -0.84 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 32 | 5 | 159.75 | 160 | 161 | 160 | 159.75 | 0 | 0 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 159 | 10 | 258.25 | 289.75 | 289.75 | 256 | 287.5 | 29.25 | 11.33 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 49006 | 54 | 64.8 | 64.5 | 75 | 64 | 69.1 | 4.3 | 6.64 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 24962 | 68 | 65 | 65.9 | 67 | 59 | 61.8 | -3.2 | -4.92 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 5754 | 6 | 1900 | 1915 | 1915 | 1915 | 1915 | 15 | 0.79 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 21 | 7 | 998 | 951 | 995 | 951 | 998 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 27496 | 47 | 30.4 | 30.5 | 31 | 30 | 30.5 | 0.1 | 0.33 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40231 | 43 | 68.5 | 72 | 72 | 68.1 | 69.2 | 0.7 | 1.02 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 2384 | 11 | 52.9 | 53 | 54.5 | 52.1 | 52.6 | -0.3 | -0.57 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 1224 | 10 | 143.5 | 159.5 | 159.5 | 131.25 | 134.5 | -9 | -6.27 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 8093 | 6 | 11.5 | 11.5 | 12 | 11.5 | 11.6 | 0.1 | 0.87 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 33965 | 22 | 26.8 | 26.8 | 27.4 | 26.7 | 27 | 0.2 | 0.75 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 38991 | 23 | 3.7 | 4 | 4 | 3.7 | 3.8 | 0.1 | 2.7 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 363 | 19 | 566.75 | 585 | 589 | 561 | 565.75 | -1 | -0.18 |
| CHEMANEX PLC | CHMX.N0000 | 1639 | 12 | 64.5 | 63 | 63 | 58 | 58.5 | -6 | -9.3 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 263842 | 182 | 78.3 | 80 | 82.9 | 77.9 | 81.2 | 2.9 | 3.7 |
| CHRISSWORLD PLC | CWL.N0000 | 1350 | 8 | 11.3 | 11.1 | 11.3 | 11.1 | 11.2 | -0.1 | -0.88 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 2 | 2 | 174.75 | 163.25 | 175 | 163.25 | 174.75 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 924 | 21 | 60.2 | 61.4 | 61.9 | 61.1 | 61.1 | 0.9 | 1.5 |
| CITRUS LEISURE PLC | REEF.N0000 | 16777 | 24 | 5.3 | 5.3 | 5.3 | 5.1 | 5.2 | -0.1 | -1.89 |
| Co-operative Insurance Company PLC | COOP.N0000 | 353378 | 95 | 3.1 | 3.3 | 3.3 | 3 | 3.1 | 0 | 0 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 6 | 3 | 820 | 850.5 | 850.5 | 720 | 820 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 1005 | 5 | 60.4 | 63.9 | 64 | 63.8 | 64 | 3.6 | 5.96 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 4 | 1 | 46.4 | 51 | 51 | 51 | 46.4 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 4198 | 14 | 18 | 18 | 18 | 17.5 | 18 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 15920 | 40 | 41.3 | 42.5 | 42.5 | 42 | 42.2 | 0.9 | 2.18 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 149563 | 64 | 52.5 | 52.5 | 53.5 | 52.5 | 53 | 0.5 | 0.95 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 517187 | 685 | 19.5 | 22 | 28 | 21.1 | 26.6 | 7.1 | 36.41 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 25 | 3 | 92.7 | 88 | 92.7 | 88 | 92.7 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 48027 | 82 | 13 | 13.1 | 14.5 | 13 | 14.2 | 1.2 | 9.23 |
| DFCC BANK PLC | DFCC.N0000 | 13458 | 25 | 36 | 36.2 | 37 | 36.1 | 36.7 | 0.7 | 1.94 |
| DIALOG AXIATA PLC | DIAL.N0000 | 302901 | 51 | 9.1 | 9.2 | 9.2 | 9 | 9 | -0.1 | -1.1 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 2812 | 59 | 388.75 | 408 | 435 | 400 | 423.75 | 35 | 9 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 251 | 24 | 1025.75 | 1025 | 1249 | 1025 | 1203.25 | 177.5 | 17.3 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 666311 | 296 | 36.9 | 37 | 37.9 | 35.1 | 36.1 | -0.8 | -2.17 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 111083 | 45 | 13.7 | 13.7 | 13.7 | 13.2 | 13.3 | -0.4 | -2.92 |
| E - CHANNELLING PLC | ECL.N0000 | 99261 | 117 | 7.9 | 8.2 | 9.8 | 8.2 | 8.7 | 0.8 | 10.13 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 1523 | 14 | 16.6 | 16.7 | 16.8 | 16.4 | 16.5 | -0.1 | -0.6 |
| E M L CONSULTANTS PLC | EML.N0000 | 325018 | 75 | 4.9 | 4.9 | 5 | 4.7 | 4.8 | -0.1 | -2.04 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 116024 | 16 | 6.7 | 7.1 | 7.1 | 6.8 | 7 | 0.3 | 4.48 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 195168 | 41 | 6.4 | 6.6 | 6.7 | 6 | 6.5 | 0.1 | 1.56 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 33694 | 56 | 14.2 | 14.5 | 14.5 | 13.8 | 13.9 | -0.3 | -2.11 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 21448 | 90 | 94.2 | 94 | 94 | 90 | 91.7 | -2.5 | -2.65 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 255289 | 159 | 12.9 | 13 | 13 | 12 | 12.1 | -0.8 | -6.2 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 2849168 | 2217 | 209.25 | 212 | 212 | 201 | 204.5 | -4.75 | -2.27 |
| EXTERMINATORS PLC | EXT.N0000 | 44205 | 25 | 5.1 | 5.3 | 5.5 | 5 | 5 | -0.1 | -1.96 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 105031 | 64 | 10 | 10.2 | 10.5 | 10 | 10.3 | 0.3 | 3 |
| First Capital Treasuries PLC | FCT.N0000 | 1620745 | 149 | 11 | 11.5 | 12.7 | 11 | 11.6 | 0.6 | 5.45 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 29348 | 33 | 11.5 | 11.3 | 11.7 | 11 | 11.1 | -0.4 | -3.48 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 113 | 3 | 17.2 | 17.4 | 18.5 | 17.4 | 18.4 | 1.2 | 6.98 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 376 | 4 | 50.4 | 50.4 | 50.4 | 50.3 | 50.3 | -0.1 | -0.2 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 7945 | 21 | 36.8 | 36.6 | 36.6 | 35 | 35.7 | -1.1 | -2.99 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 3326 | 17 | 75.5 | 76 | 77.4 | 76 | 77 | 1.5 | 1.99 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 33853 | 33 | 86.5 | 86.5 | 93 | 86.5 | 90 | 3.5 | 4.05 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 48752 | 44 | 17.9 | 17.5 | 19 | 17.5 | 18.4 | 0.5 | 2.79 |
| HAYCARB PLC | HAYC.N0000 | 228953 | 98 | 66.7 | 66.7 | 69 | 66.7 | 68.1 | 1.4 | 2.1 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 954021 | 204 | 37.2 | 36.9 | 37.2 | 36 | 36.7 | -0.5 | -1.34 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 88168 | 105 | 70.2 | 70.3 | 73.9 | 65 | 73.4 | 3.2 | 4.56 |
| HAYLEYS PLC | HAYL.N0000 | 1638159 | 1107 | 86 | 87 | 97 | 87 | 94.8 | 8.8 | 10.23 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 570189 | 128 | 13.1 | 13.1 | 13.4 | 12.9 | 13.1 | 0 | 0 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 90027 | 120 | 47.8 | 48.6 | 49.6 | 48 | 49.3 | 1.5 | 3.14 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 17853 | 6 | 4.9 | 5 | 5 | 5 | 5 | 0.1 | 2.04 |
| HNB ASSURANCE PLC | HASU.N0000 | 8687 | 34 | 34.1 | 35.5 | 36.5 | 34 | 34.1 | 0 | 0 |
| HNB FINANCE PLC | HNBF.N0000 | 68509 | 44 | 6.6 | 7.4 | 7.4 | 6.8 | 7.3 | 0.7 | 10.61 |
| HNB FINANCE PLC | HNBF.X0000 | 700 | 1 | 6 | 6.3 | 6.3 | 6.3 | 6.3 | 0.3 | 5 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 51071 | 48 | 26.9 | 27.5 | 30.1 | 27 | 27.8 | 0.9 | 3.35 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1005 | 5 | 23.9 | 23.7 | 23.7 | 22.4 | 22.4 | -1.5 | -6.28 |
| hSenid Business Solutions PLC | HBS.N0000 | 172537 | 81 | 21.5 | 21.7 | 21.7 | 21 | 21.1 | -0.4 | -1.86 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 485322 | 547 | 16.6 | 17.4 | 24.9 | 17.4 | 24.3 | 7.7 | 46.39 |
| HVA FOODS PLC | HVA.N0000 | 110923 | 36 | 3.7 | 3.8 | 3.8 | 3.6 | 3.7 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 1001778 | 30 | 0.4 | 0.3 | 0.4 | 0.3 | 0.4 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 12975 | 16 | 21.6 | 22.5 | 23 | 21.2 | 21.4 | -0.2 | -0.93 |
| JAT HOLDINGS PLC | JAT.N0000 | 258090 | 115 | 13.2 | 13.6 | 14.1 | 13.4 | 13.6 | 0.4 | 3.03 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 1823999 | 438 | 120 | 120 | 121 | 118.75 | 119 | -1 | -0.83 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 18147 | 19 | 14 | 14 | 14.2 | 14 | 14 | 0 | 0 |
| JOHN KEELLS PLC | JKL.N0000 | 6 | 2 | 63 | 64.5 | 64.5 | 64.5 | 63 | 0 | 0 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 8280 | 14 | 26.5 | 25.6 | 27 | 25.6 | 26.3 | -0.2 | -0.75 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 33480 | 14 | 9 | 9.3 | 9.3 | 8.8 | 9 | 0 | 0 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 102 | 3 | 170 | 170 | 170 | 170 | 170 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 1034 | 14 | 170 | 175 | 175 | 161.75 | 165 | -5 | -2.94 |
| KELANI CABLES PLC | KCAB.N0000 | 26550 | 155 | 233.5 | 235 | 239.25 | 225 | 228.75 | -4.75 | -2.03 |
| KELANI TYRES PLC | TYRE.N0000 | 50973 | 79 | 52.4 | 53.9 | 53.9 | 52 | 52.5 | 0.1 | 0.19 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 112799 | 248 | 90.9 | 88 | 90 | 86.1 | 86.5 | -4.4 | -4.84 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 675023 | 162 | 5.7 | 5.9 | 5.9 | 5.6 | 5.6 | -0.1 | -1.75 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 7 | 2 | 350 | 435 | 435 | 435 | 350 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 2 | 1 | 220.5 | 229.75 | 229.75 | 229.75 | 220.5 | 0 | 0 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 251017 | 996 | 476.25 | 510 | 535 | 480 | 507 | 30.75 | 6.46 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 1001 | 2 | 8.4 | 7.9 | 8.4 | 7.9 | 7.9 | -0.5 | -5.95 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 1 | 1 | 164.5 | 198 | 198 | 198 | 164.5 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 275237 | 228 | 15.5 | 16.2 | 18.5 | 15.8 | 16.2 | 0.7 | 4.52 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 7 | 4 | 576.25 | 720.25 | 720.25 | 663 | 576.25 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 198781 | 15 | 1.9 | 1.9 | 1.9 | 1.8 | 1.8 | -0.1 | -5.26 |
| LANKA IOC PLC | LIOC.N0000 | 10058919 | 3498 | 108 | 120 | 122 | 110.5 | 113 | 5 | 4.63 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 36090 | 46 | 128 | 133 | 133 | 117 | 126.5 | -1.5 | -1.17 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 30111 | 30 | 14.9 | 14.9 | 15 | 14 | 14.6 | -0.3 | -2.01 |
| LANKA TILES PLC | TILE.N0000 | 126396 | 135 | 48.7 | 49 | 49 | 45.2 | 45.9 | -2.8 | -5.75 |
| LANKA VENTURES PLC | LVEN.N0000 | 58 | 1 | 41 | 42.1 | 42.1 | 42.1 | 41 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 848770 | 284 | 49.6 | 49.9 | 50.5 | 47.4 | 48.1 | -1.5 | -3.02 |
| LANKEM CEYLON PLC | LCEY.N0000 | 5 | 1 | 24.5 | 26.5 | 26.5 | 26.5 | 24.5 | 0 | 0 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 2261164 | 257 | 10.7 | 11.1 | 11.2 | 10.6 | 10.8 | 0.1 | 0.93 |
| LAUGFS GAS PLC | LGL.X0000 | 100 | 1 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 | 0 |
| LAUGFS GAS PLC | LGL.N0000 | 7504 | 20 | 21.6 | 22.5 | 22.5 | 20.9 | 21.1 | -0.5 | -2.31 |
| LAUGFS POWER PLC | LPL.X0000 | 200 | 1 | 8.4 | 8.1 | 8.1 | 8.1 | 8.1 | -0.3 | -3.57 |
| LAUGFS POWER PLC | LPL.N0000 | 1001 | 5 | 11 | 11.3 | 11.3 | 10.5 | 10.8 | -0.2 | -1.82 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 1403 | 10 | 17 | 17.5 | 17.5 | 16.4 | 16.4 | -0.6 | -3.53 |
| LB FINANCE PLC | LFIN.N0000 | 5161 | 35 | 42.1 | 42.5 | 44 | 42.5 | 43 | 0.9 | 2.14 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 5 | 4 | 508 | 508 | 510 | 508 | 508 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 12286786 | 1825 | 9.3 | 9.3 | 9.3 | 8.3 | 8.5 | -0.8 | -8.6 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 1916719 | 274 | 7 | 7.7 | 7.7 | 6.8 | 6.9 | -0.1 | -1.43 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 200 | 2 | 8.6 | 9 | 9 | 8.5 | 8.5 | -0.1 | -1.16 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 2580 | 13 | 2.5 | 2.5 | 2.7 | 2.5 | 2.6 | 0.1 | 4 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 8600 | 14 | 15.7 | 14 | 15.2 | 14 | 15.2 | -0.5 | -3.18 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10584 | 11 | 40.1 | 38.5 | 38.5 | 36 | 37.7 | -2.4 | -5.99 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 4229 | 18 | 50 | 52.2 | 52.2 | 48.1 | 49.4 | -0.6 | -1.2 |
| MARAWILA RESORTS PLC | MARA.N0000 | 135486 | 19 | 2.2 | 2.2 | 2.3 | 2.1 | 2.1 | -0.1 | -4.55 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 288463 | 179 | 33.7 | 32 | 37 | 32 | 33.8 | 0.1 | 0.3 |
| MELSTACORP PLC | MELS.N0000 | 6113866 | 488 | 41.1 | 43 | 46.5 | 42.5 | 44.7 | 3.6 | 8.76 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 114 | 6 | 169.5 | 169.5 | 169.5 | 169.5 | 169.5 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 317001 | 105 | 3.5 | 3.6 | 3.8 | 3.5 | 3.5 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 5733 | 8 | 2.9 | 3 | 3 | 2.8 | 2.8 | -0.1 | -3.45 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 4360 | 5 | 1.1 | 1 | 1.1 | 1 | 1.1 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 13866 | 19 | 13.5 | 13.2 | 13.2 | 11.6 | 12 | -1.5 | -11.11 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 151 | 3 | 11.2 | 11 | 11 | 11 | 11 | -0.2 | -1.79 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 5432 | 57 | 435.75 | 435 | 449 | 428 | 435.25 | -0.5 | -0.11 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 329292 | 17 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 11846 | 37 | 32.1 | 32.9 | 34 | 32.2 | 32.9 | 0.8 | 2.49 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 22899 | 26 | 33.3 | 33.3 | 33.4 | 33.2 | 33.3 | 0 | 0 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 51110 | 47 | 5.9 | 6.1 | 6.4 | 6.1 | 6.3 | 0.4 | 6.78 |
| NESTLE LANKA PLC | NEST.N0000 | 449 | 18 | 922.25 | 925 | 925 | 920 | 924.5 | 2.25 | 0.24 |
| ODEL PLC | ODEL.N0000 | 103 | 4 | 18.5 | 18.7 | 18.7 | 17.6 | 17.9 | -0.6 | -3.24 |
| ORIENT FINANCE PLC | BFN.N0000 | 116420 | 88 | 9.1 | 9 | 9 | 8.1 | 8.1 | -1 | -10.99 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 10200 | 9 | 13.9 | 14.4 | 14.4 | 14.4 | 14.4 | 0.5 | 3.6 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 1319 | 9 | 58.1 | 58.5 | 58.5 | 50.4 | 51.1 | -7 | -12.05 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 114650 | 62 | 9.4 | 9.1 | 9.9 | 9 | 9.5 | 0.1 | 1.06 |
| PANASIAN POWER PLC | PAP.N0000 | 76786 | 35 | 3.7 | 3.8 | 3.8 | 3.6 | 3.6 | -0.1 | -2.7 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 5 | 1 | 26.5 | 26.8 | 26.8 | 26.8 | 26.5 | 0 | 0 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 28448 | 46 | 20 | 20 | 20 | 19.9 | 19.9 | -0.1 | -0.5 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 727883 | 95 | 6.2 | 6.2 | 6.4 | 6.1 | 6.1 | -0.1 | -1.61 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 31014 | 22 | 4.6 | 4.9 | 5.2 | 4.5 | 4.6 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 74572 | 47 | 12 | 12 | 12.4 | 11.9 | 12.1 | 0.1 | 0.83 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 355744 | 152 | 6.2 | 6.2 | 6.2 | 6 | 6 | -0.2 | -3.23 |
| PRINTCARE PLC | CARE.N0000 | 21862 | 32 | 31.8 | 32 | 32.6 | 31.5 | 31.6 | -0.2 | -0.63 |
| R I L PROPERTY PLC | RIL.N0000 | 439625 | 76 | 6.8 | 6.7 | 6.9 | 6.5 | 6.6 | -0.2 | -2.94 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 7080 | 9 | 5.2 | 5.2 | 5.2 | 5.1 | 5.1 | -0.1 | -1.92 |
| RAMBODA FALLS PLC | RFL.N0000 | 2833 | 10 | 24 | 24 | 27 | 24 | 25.8 | 1.8 | 7.5 |
| REGNIS (LANKA) PLC | REG.N0000 | 2640 | 7 | 56.2 | 55 | 55 | 54.7 | 55 | -1.2 | -2.14 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 484098 | 114 | 4.6 | 4.6 | 4.7 | 4.4 | 4.4 | -0.2 | -4.35 |
| RENUKA FOODS PLC | COCO.X0000 | 2398 | 24 | 12.4 | 12.7 | 13.5 | 11.9 | 13.4 | 1 | 8.06 |
| RENUKA FOODS PLC | COCO.N0000 | 246525 | 111 | 17.5 | 17.5 | 20.9 | 17.5 | 19.8 | 2.3 | 13.14 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 77060 | 39 | 11.3 | 11.1 | 11.1 | 10.5 | 10.8 | -0.5 | -4.42 |
| RENUKA HOTELS PLC | RCH.N0000 | 78533 | 21 | 52.9 | 54 | 59.5 | 50.5 | 50.6 | -2.3 | -4.35 |
| RESUS ENERGY PLC | HPWR.N0000 | 138831 | 26 | 15.3 | 15.4 | 15.5 | 14.9 | 15.1 | -0.2 | -1.31 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 161770 | 60 | 19.7 | 19.5 | 19.9 | 19.1 | 19.6 | -0.1 | -0.51 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 4367 | 82 | 821.5 | 837 | 850 | 805 | 841 | 19.5 | 2.37 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 1956021 | 698 | 32.1 | 32.9 | 33.5 | 31.5 | 32 | -0.1 | -0.31 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 1364 | 8 | 22.1 | 20.1 | 20.1 | 20 | 20 | -2.1 | -9.5 |
| S M B LEASING PLC | SEMB.N0000 | 1644771 | 69 | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 311498 | 28 | 0.2 | 0.2 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
| SAMPATH BANK PLC | SAMP.N0000 | 98584 | 115 | 32 | 32 | 33 | 32 | 32.6 | 0.6 | 1.88 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 10587 | 12 | 24 | 24 | 24 | 23.5 | 23.6 | -0.4 | -1.67 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 18 | 2 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 1 | 1 | 365.5 | 365.5 | 365.5 | 365.5 | 365.5 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 500 | 1 | 6.4 | 5.8 | 5.8 | 5.8 | 5.8 | -0.6 | -9.38 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 2 | 2 | 7.5 | 8.1 | 8.1 | 8.1 | 7.5 | 0 | 0 |
| SERENDIB LAND PLC | SLND.N0000 | 6 | 1 | 1027.25 | 1100 | 1100 | 1100 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 1272714 | 23 | 15.8 | 15.8 | 15.8 | 15.5 | 15.7 | -0.1 | -0.63 |
| SEYLAN BANK PLC | SEYB.N0000 | 1005 | 4 | 28.5 | 29.5 | 29.5 | 29.5 | 29.5 | 1 | 3.51 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 102 | 2 | 13.4 | 13.8 | 13.8 | 13 | 13 | -0.4 | -2.99 |
| SHALIMAR (MALAY) PLC. | SHAL.N0000 | 1 | 1 | 956.75 | 970 | 970 | 970 | 956.75 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 285103 | 91 | 7.2 | 7.5 | 7.5 | 6.9 | 7 | -0.2 | -2.78 |
| SIERRA CABLES PLC | SIRA.N0000 | 6923 | 33 | 10 | 10.1 | 10.1 | 9.7 | 9.8 | -0.2 | -2 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 5 | 2 | 40.9 | 41.2 | 41.5 | 41.2 | 40.9 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 215001 | 77 | 10.2 | 10.4 | 10.4 | 9.9 | 10 | -0.2 | -1.96 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 19004 | 20 | 10 | 10.4 | 10.4 | 10.2 | 10.3 | 0.3 | 3 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 325 | 2 | 35.8 | 35.8 | 36 | 35.8 | 35.9 | 0.1 | 0.28 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 350 | 1 | 2.5 | 2.6 | 2.6 | 2.6 | 2.6 | 0.1 | 4 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 2982344 | 596 | 6.8 | 6.9 | 7 | 6.3 | 6.4 | -0.4 | -5.88 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 28039 | 43 | 7.6 | 8.4 | 8.4 | 7 | 7.2 | -0.4 | -5.26 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 233479 | 117 | 24.4 | 25 | 26.8 | 23 | 24.3 | -0.1 | -0.41 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 872016 | 770 | 68.9 | 70 | 72.5 | 64.1 | 66.6 | -2.3 | -3.34 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 27023 | 45 | 36.6 | 35.6 | 36.8 | 34.5 | 35.3 | -1.3 | -3.55 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 959711 | 416 | 44.7 | 44.5 | 45 | 41 | 43.6 | -1.1 | -2.46 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 488398 | 173 | 16.4 | 16.6 | 16.8 | 16 | 16.1 | -0.3 | -1.83 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 1513 | 9 | 13.7 | 14.2 | 14.2 | 12.7 | 13.2 | -0.5 | -3.65 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 145078 | 196 | 80.5 | 80.1 | 82 | 75 | 76.7 | -3.8 | -4.72 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 1040 | 2 | 40.5 | 41 | 41.2 | 41 | 41.2 | 0.7 | 1.73 |
| TEEJAY LANKA PLC | TJL.N0000 | 526548 | 87 | 45.4 | 47.5 | 47.9 | 46.5 | 47.4 | 2 | 4.41 |
| TESS AGRO PLC | TESS.N0000 | 788359 | 124 | 1.5 | 1.6 | 1.7 | 1.4 | 1.4 | -0.1 | -6.67 |
| TESS AGRO PLC | TESS.X0000 | 45017 | 8 | 1.1 | 1.1 | 1.1 | 1 | 1.1 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 667 | 3 | 25.1 | 28.5 | 28.5 | 28 | 28.1 | 3 | 11.95 |
| THE AUTODROME PLC | AUTO.N0000 | 33 | 6 | 100.25 | 100 | 105 | 90 | 100.25 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 463958 | 94 | 12 | 12.2 | 13.7 | 12.2 | 13.1 | 1.1 | 9.17 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 16308 | 9 | 11.1 | 12 | 12 | 11.3 | 12 | 0.9 | 8.11 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 1150 | 5 | 6.9 | 7.1 | 7.2 | 6.9 | 7.1 | 0.2 | 2.9 |
| THE KINGSBURY PLC | SERV.N0000 | 52263 | 22 | 8.1 | 8.5 | 8.5 | 8.1 | 8.1 | 0 | 0 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 6103 | 6 | 52.4 | 52.5 | 54 | 52.5 | 54 | 1.6 | 3.05 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 5139 | 20 | 160.75 | 159 | 164 | 159 | 160 | -0.75 | -0.47 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 252589 | 84 | 20.9 | 21.5 | 21.5 | 19.9 | 20 | -0.9 | -4.31 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 753871 | 83 | 25.8 | 26.5 | 26.5 | 24.5 | 25.6 | -0.2 | -0.78 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 2095 | 9 | 55.1 | 52.1 | 57.7 | 52.1 | 54.1 | -1 | -1.81 |
| UNION ASSURANCE PLC | UAL.N0000 | 464 | 12 | 26.6 | 27.3 | 28.8 | 27.3 | 27.9 | 1.3 | 4.89 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 113403 | 25 | 6.2 | 6.4 | 6.6 | 6.3 | 6.4 | 0.2 | 3.23 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 1 | 1 | 773.75 | 774 | 774 | 774 | 773.75 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 165015 | 40 | 5.3 | 5.3 | 5.4 | 5 | 5.1 | -0.2 | -3.77 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 281 | 7 | 54 | 53.8 | 55 | 53.8 | 54.8 | 0.8 | 1.48 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 64189 | 104 | 25 | 25 | 25.7 | 24.7 | 25.4 | 0.4 | 1.6 |
| VALLIBEL ONE PLC | VONE.N0000 | 1058191 | 758 | 35.1 | 35.4 | 37.8 | 35.3 | 36.9 | 1.8 | 5.13 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 933414 | 108 | 6.9 | 7 | 7.1 | 6.9 | 7 | 0.1 | 1.45 |
| VIDULLANKA PLC | VLL.X0000 | 1019 | 2 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 20516 | 16 | 6.7 | 6.6 | 7 | 6.6 | 6.7 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 267791 | 65 | 2 | 2.1 | 2.1 | 1.9 | 2 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 367262 | 378 | 77.9 | 78 | 78.9 | 76 | 77 | -0.9 | -1.16 |
| WINDFORCE PLC | WIND.N0000 | 32523 | 46 | 16.5 | 16.1 | 17 | 16.1 | 16.2 | -0.3 | -1.82 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 31 | 3 | 139 | 135.75 | 141 | 135.75 | 139 | 0 | 0 |
