MARKET STATISTICS AS OF AUG 10, 2022, 1:00:00 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 | 385 | 17 | 146.75 | 160 | 172.5 | 160 | 168.75 | 22 | 14.99 |
| ABANS FINANCE PLC | AFSL.N0000 | 201753 | 15 | 20.9 | 22 | 23.7 | 20.8 | 21 | 0.1 | 0.48 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 1035360 | 316 | 13.5 | 13.2 | 13.4 | 12.1 | 12.7 | -0.8 | -5.93 |
| ACL CABLES PLC | ACL.N0000 | 2296343 | 1398 | 49 | 49.9 | 56.5 | 49.5 | 54.9 | 5.9 | 12.04 |
| ACL PLASTICS PLC | APLA.N0000 | 6314 | 59 | 387.75 | 387.75 | 410 | 385 | 394.75 | 7 | 1.81 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 125003 | 26 | 5.2 | 5.2 | 5.3 | 5.1 | 5.2 | 0 | 0 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 136960 | 155 | 37.6 | 39.3 | 39.3 | 36.9 | 37.1 | -0.5 | -1.33 |
| AGSTAR PLC | AGST.N0000 | 2070707 | 259 | 10.2 | 10.2 | 10.2 | 9.5 | 10 | -0.2 | -1.96 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 9030 | 16 | 39.8 | 40 | 41 | 39.1 | 40.8 | 1 | 2.51 |
| AITKEN SPENCE PLC | SPEN.N0000 | 206690 | 148 | 113.75 | 115 | 133 | 115 | 120.25 | 6.5 | 5.71 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 6918 | 32 | 62.2 | 64 | 64 | 60.6 | 62.4 | 0.2 | 0.32 |
| ALUMEX PLC | ALUM.N0000 | 583886 | 111 | 7.4 | 7.4 | 7.5 | 7.3 | 7.4 | 0 | 0 |
| AMANA BANK PLC | ABL.N0000 | 751356 | 63 | 2.9 | 2.9 | 2.9 | 2.8 | 2.9 | 0 | 0 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 252 | 5 | 22.1 | 26.8 | 26.8 | 25.9 | 26 | 3.9 | 17.65 |
| AMANA TAKAFUL PLC | ATL.N0000 | 6910 | 7 | 8.6 | 8.6 | 9.7 | 8.6 | 8.6 | 0 | 0 |
| AMBEON CAPITAL PLC | TAP.N0000 | 1096037 | 293 | 8.4 | 9.8 | 10.5 | 9.1 | 9.9 | 1.5 | 17.86 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 106621 | 19 | 40.2 | 41.9 | 43.8 | 40 | 42.9 | 2.7 | 6.72 |
| ARPICO INSURANCE PLC | AINS.N0000 | 196092 | 27 | 15.2 | 15 | 16.4 | 15 | 15.4 | 0.2 | 1.32 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 213 | 5 | 5.9 | 6.3 | 6.3 | 6 | 6.3 | 0.4 | 6.78 |
| ASIA CAPITAL PLC | ACAP.N0000 | 4910 | 14 | 4.8 | 5 | 5 | 4.6 | 4.7 | -0.1 | -2.08 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 3187198 | 169 | 3.7 | 3.8 | 3.9 | 3.5 | 3.6 | -0.1 | -2.7 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 111302 | 16 | 34.5 | 33.7 | 38 | 33 | 35 | 0.5 | 1.45 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 20404 | 24 | 30.5 | 30 | 30 | 29.8 | 30 | -0.5 | -1.64 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 13793 | 11 | 15 | 15 | 15.1 | 15 | 15 | 0 | 0 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 40198 | 49 | 11.1 | 11.3 | 11.3 | 9.6 | 10.2 | -0.9 | -8.11 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 142851 | 74 | 20.3 | 20.8 | 24.3 | 20.2 | 22.8 | 2.5 | 12.32 |
| BAIRAHA FARMS PLC | BFL.N0000 | 4769 | 24 | 159.75 | 159.75 | 165 | 159 | 163 | 3.25 | 2.03 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 234292 | 63 | 53.9 | 52.6 | 57.5 | 52.6 | 56.8 | 2.9 | 5.38 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 512 | 4 | 10.4 | 10.5 | 10.5 | 10 | 10 | -0.4 | -3.85 |
| BERUWALA RESORTS PLC | BERU.N0000 | 353123 | 23 | 1.1 | 1.2 | 1.2 | 1.1 | 1.2 | 0.1 | 9.09 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 29794 | 73 | 63.7 | 65 | 66.5 | 61 | 63.9 | 0.2 | 0.31 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 23702 | 34 | 34.9 | 34.7 | 35 | 33.7 | 34.9 | 0 | 0 |
| BROWN & COMPANY PLC | BRWN.N0000 | 69205 | 151 | 130.75 | 127 | 134 | 127 | 130 | -0.75 | -0.57 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 1593 | 9 | 10 | 10.5 | 10.5 | 10.1 | 10.1 | 0.1 | 1 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 14020392 | 888 | 7.7 | 7.8 | 7.9 | 7.7 | 7.7 | 0 | 0 |
| BUKIT DARAH PLC | BUKI.N0000 | 643 | 24 | 297 | 285 | 300 | 285 | 289 | -8 | -2.69 |
| C I C HOLDINGS PLC | CIC.X0000 | 2089825 | 420 | 40.2 | 40.2 | 43.5 | 39.5 | 41.3 | 1.1 | 2.74 |
| C I C HOLDINGS PLC | CIC.N0000 | 2483305 | 355 | 55 | 55 | 58 | 55 | 57.2 | 2.2 | 4 |
| C M HOLDINGS PLC | COLO.N0000 | 4701 | 24 | 56.1 | 56 | 60 | 55 | 56 | -0.1 | -0.18 |
| C. W. MACKIE PLC | CWM.N0000 | 4825 | 48 | 62.1 | 63.9 | 63.9 | 61.5 | 61.9 | -0.2 | -0.32 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 43825 | 18 | 12 | 11.8 | 12.3 | 11.8 | 12 | 0 | 0 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 18 | 3 | 161 | 164.5 | 164.5 | 164 | 161 | 0 | 0 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 2121 | 28 | 45 | 46.5 | 48 | 45.7 | 47.6 | 2.6 | 5.78 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 29 | 6 | 263.75 | 274.75 | 285 | 274.75 | 263.75 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1659 | 14 | 64.1 | 63.5 | 69 | 63.5 | 67.5 | 3.4 | 5.3 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 82258 | 99 | 63.7 | 64 | 66.5 | 61.6 | 65.5 | 1.8 | 2.83 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 1915 | 2147 | 2147 | 2147 | 1915 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 512153 | 52 | 31.6 | 32.8 | 32.8 | 32 | 32.5 | 0.9 | 2.85 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 75223 | 61 | 77 | 77.7 | 79.5 | 77 | 79 | 2 | 2.6 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 408 | 8 | 56.6 | 57.9 | 57.9 | 57.9 | 57.9 | 1.3 | 2.3 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 200 | 3 | 115 | 115 | 118 | 115 | 118 | 3 | 2.61 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 227 | 4 | 135.5 | 141.75 | 141.75 | 130 | 136.25 | 0.75 | 0.55 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 904 | 6 | 12 | 12.5 | 12.5 | 11.9 | 12.1 | 0.1 | 0.83 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 29984 | 38 | 27.8 | 28.6 | 29.3 | 28.1 | 28.4 | 0.6 | 2.16 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 43900 | 27 | 4 | 4 | 4 | 3.8 | 3.9 | -0.1 | -2.5 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 49773 | 29 | 585 | 584.5 | 585 | 581 | 585 | 0 | 0 |
| CHEMANEX PLC | CHMX.N0000 | 2330 | 11 | 59 | 59 | 59 | 56 | 59 | 0 | 0 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 669625 | 571 | 107.75 | 107 | 107 | 98 | 100.5 | -7.25 | -6.73 |
| CHRISSWORLD PLC | CWL.N0000 | 14627 | 20 | 12 | 12.5 | 13.9 | 12.5 | 13.2 | 1.2 | 10 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10 | 1 | 180 | 180 | 180 | 180 | 180 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 2684 | 16 | 62.1 | 62.8 | 62.9 | 60.5 | 61.6 | -0.5 | -0.81 |
| CITRUS LEISURE PLC | REEF.N0000 | 11962 | 15 | 5.1 | 5.2 | 5.3 | 5.2 | 5.3 | 0.2 | 3.92 |
| Co-operative Insurance Company PLC | COOP.N0000 | 1032803 | 124 | 3.6 | 3.7 | 3.7 | 3.4 | 3.5 | -0.1 | -2.78 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 2 | 2 | 800 | 848 | 848 | 848 | 800 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 705 | 3 | 64 | 64 | 68 | 64 | 67.5 | 3.5 | 5.47 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 2531 | 9 | 46.4 | 50 | 52 | 49.9 | 51.9 | 5.5 | 11.85 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1 | 1 | 92 | 92 | 92 | 92 | 92 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 1018 | 5 | 18.1 | 19.5 | 19.5 | 18.1 | 18.1 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 22754 | 70 | 54 | 54.5 | 55 | 53.8 | 54.6 | 0.6 | 1.11 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 6310 | 10 | 43.6 | 43 | 43.9 | 42.3 | 43.6 | 0 | 0 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 66856 | 103 | 26.6 | 27.4 | 27.4 | 26.2 | 26.5 | -0.1 | -0.38 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 505 | 5 | 94.7 | 94.5 | 94.5 | 93 | 93 | -1.7 | -1.8 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 16817 | 26 | 14 | 14 | 14.2 | 13.7 | 13.9 | -0.1 | -0.71 |
| DFCC BANK PLC | DFCC.N0000 | 13922 | 25 | 36.8 | 37 | 37 | 36.8 | 36.8 | 0 | 0 |
| DIALOG AXIATA PLC | DIAL.N0000 | 1226969 | 189 | 9.1 | 9 | 9.1 | 8.9 | 9 | -0.1 | -1.1 |
| DIALOG FINANCE PLC | CALF.N0000 | 10 | 1 | 74.7 | 72.9 | 72.9 | 72.9 | 74.7 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 375 | 14 | 497.5 | 497.5 | 497.5 | 465 | 470.75 | -26.75 | -5.38 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 337 | 4 | 1099.75 | 1100 | 1125 | 1100 | 1100.75 | 1 | 0.09 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 1765365 | 748 | 34.3 | 37.6 | 44.2 | 37.6 | 41.1 | 6.8 | 19.83 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 333487 | 87 | 13.1 | 13.8 | 13.8 | 13 | 13 | -0.1 | -0.76 |
| E - CHANNELLING PLC | ECL.N0000 | 43900 | 27 | 8.2 | 8.6 | 8.6 | 7.9 | 8.2 | 0 | 0 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 3995 | 8 | 17 | 17 | 17.7 | 17 | 17.4 | 0.4 | 2.35 |
| E M L CONSULTANTS PLC | EML.N0000 | 314397 | 82 | 5.1 | 5.3 | 5.4 | 5.1 | 5.2 | 0.1 | 1.96 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 133984 | 35 | 7.2 | 7.4 | 7.7 | 7.4 | 7.5 | 0.3 | 4.17 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 11550 | 13 | 6.4 | 6.5 | 6.6 | 6.3 | 6.5 | 0.1 | 1.56 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 14700 | 16 | 14.5 | 14.5 | 15 | 14.5 | 14.7 | 0.2 | 1.38 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 45106 | 100 | 94.5 | 93 | 93 | 86 | 88.2 | -6.3 | -6.67 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 562506 | 178 | 12.2 | 12.2 | 12.4 | 11.8 | 12.2 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 6272716 | 4202 | 195.25 | 205 | 225.5 | 203.75 | 218.75 | 23.5 | 12.04 |
| EXTERMINATORS PLC | EXT.N0000 | 144700 | 68 | 5 | 5.2 | 5.8 | 5.2 | 5.3 | 0.3 | 6 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 95019 | 52 | 11 | 11.2 | 11.2 | 10.4 | 10.8 | -0.2 | -1.82 |
| First Capital Treasuries PLC | FCT.N0000 | 1477550 | 131 | 11.8 | 12 | 13 | 11.3 | 12.4 | 0.6 | 5.08 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 50894 | 24 | 11.1 | 10.7 | 11.7 | 10.6 | 11.6 | 0.5 | 4.5 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 1109 | 8 | 18 | 18.7 | 18.8 | 18.7 | 18.8 | 0.8 | 4.44 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 2943 | 16 | 36.2 | 38.5 | 39.6 | 37.1 | 37.1 | 0.9 | 2.49 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 1 | 1 | 4168.75 | 4250 | 4250 | 4250 | 4168.75 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 104553 | 16 | 76.9 | 77.5 | 80 | 76.9 | 78 | 1.1 | 1.43 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 18341 | 32 | 89 | 89 | 90.9 | 88.5 | 89.9 | 0.9 | 1.01 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 67981 | 43 | 19.2 | 18.2 | 19.4 | 18.2 | 19 | -0.2 | -1.04 |
| HAYCARB PLC | HAYC.N0000 | 1041718 | 757 | 72.2 | 78 | 80 | 78 | 79 | 6.8 | 9.42 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 372430 | 202 | 34.4 | 34.5 | 36.7 | 34.5 | 36.1 | 1.7 | 4.94 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 205963 | 181 | 70.5 | 71 | 81.8 | 71 | 79.1 | 8.6 | 12.2 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 6304 | 8 | 18.1 | 18.1 | 18.5 | 17.5 | 17.6 | -0.5 | -2.76 |
| HAYLEYS PLC | HAYL.N0000 | 2022545 | 1556 | 90.4 | 93 | 113 | 93 | 106.25 | 15.85 | 17.53 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 64233 | 97 | 13 | 13 | 13 | 12.5 | 12.7 | -0.3 | -2.31 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 127402 | 139 | 52.8 | 53 | 53.2 | 51 | 52.6 | -0.2 | -0.38 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 14583 | 8 | 5 | 5 | 5.4 | 4.9 | 4.9 | -0.1 | -2 |
| HNB ASSURANCE PLC | HASU.N0000 | 24404 | 54 | 36 | 36.7 | 38 | 36.4 | 37.1 | 1.1 | 3.06 |
| HNB FINANCE PLC | HNBF.N0000 | 6213 | 11 | 7 | 7.1 | 7.1 | 7 | 7 | 0 | 0 |
| HNB FINANCE PLC | HNBF.X0000 | 3001 | 3 | 5.9 | 6.4 | 6.4 | 6.4 | 6.4 | 0.5 | 8.47 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 19379 | 32 | 30.8 | 32 | 32 | 30 | 30 | -0.8 | -2.6 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 7846 | 38 | 63.9 | 61 | 63.7 | 60 | 60.3 | -3.6 | -5.63 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 24 | 3 | 22.4 | 23.5 | 23.5 | 23 | 22.4 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 401605 | 190 | 21.2 | 21 | 21 | 20 | 20.3 | -0.9 | -4.25 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 49957 | 100 | 23.5 | 23 | 24.3 | 22.5 | 23.9 | 0.4 | 1.7 |
| HVA FOODS PLC | HVA.N0000 | 36610 | 21 | 3.8 | 3.7 | 3.8 | 3.6 | 3.7 | -0.1 | -2.63 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 1327607 | 54 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 58905 | 26 | 22 | 22 | 22.5 | 21.1 | 22 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 394906 | 231 | 13 | 12.8 | 13.1 | 12 | 12.1 | -0.9 | -6.92 |
| JETWING SYMPHONY PLC | JETS.N0000 | 17506 | 18 | 11 | 10.3 | 11.1 | 10 | 10 | -1 | -9.09 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 1907311 | 329 | 119.25 | 119.5 | 124 | 119.5 | 122 | 2.75 | 2.31 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 2460 | 5 | 13.8 | 13.7 | 13.8 | 13.5 | 13.6 | -0.2 | -1.45 |
| JOHN KEELLS PLC | JKL.N0000 | 654 | 10 | 64.1 | 64.5 | 66 | 64.5 | 64.9 | 0.8 | 1.25 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 10455 | 19 | 25.6 | 26.8 | 26.8 | 25.4 | 25.9 | 0.3 | 1.17 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 17500 | 16 | 9.3 | 9.5 | 9.8 | 9.5 | 9.6 | 0.3 | 3.23 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 1103 | 7 | 170 | 175 | 175 | 170 | 170 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 4380 | 15 | 170.5 | 167.25 | 173 | 167 | 170.75 | 0.25 | 0.15 |
| KELANI CABLES PLC | KCAB.N0000 | 80697 | 269 | 213.25 | 210 | 235 | 210 | 230 | 16.75 | 7.85 |
| KELANI TYRES PLC | TYRE.N0000 | 85620 | 145 | 54.4 | 55 | 59.2 | 55 | 57.7 | 3.3 | 6.07 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 110048 | 197 | 92.4 | 91.8 | 94 | 89 | 91.6 | -0.8 | -0.87 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 8683891 | 1096 | 6 | 6.1 | 7.1 | 6.1 | 6.8 | 0.8 | 13.33 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 15 | 4 | 435 | 439 | 439 | 439 | 435 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 396 | 33 | 227.5 | 220.25 | 244.75 | 220.25 | 244 | 16.5 | 7.25 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 260226 | 624 | 581.5 | 565 | 604 | 550 | 583.5 | 2 | 0.34 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 33471 | 17 | 8.1 | 8.2 | 8.3 | 8 | 8 | -0.1 | -1.23 |
| LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 54 | 3 | 196 | 199.5 | 200 | 199.5 | 196 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 28702 | 27 | 15.9 | 15.5 | 16.2 | 15.5 | 16 | 0.1 | 0.63 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 1 | 1 | 576.25 | 720.25 | 720.25 | 720.25 | 576.25 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 91226 | 28 | 2.1 | 2.2 | 2.2 | 2 | 2 | -0.1 | -4.76 |
| LANKA IOC PLC | LIOC.N0000 | 4294352 | 2387 | 138.75 | 139.25 | 146 | 135 | 144.75 | 6 | 4.32 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 62697 | 107 | 118.5 | 125 | 139 | 125 | 134.5 | 16 | 13.5 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 5551 | 4 | 14.6 | 15.2 | 15.2 | 14.5 | 14.6 | 0 | 0 |
| LANKA TILES PLC | TILE.N0000 | 261744 | 189 | 45.1 | 45.1 | 49 | 45 | 46.4 | 1.3 | 2.88 |
| LANKA VENTURES PLC | LVEN.N0000 | 510 | 3 | 41 | 47.1 | 47.1 | 47 | 47 | 6 | 14.63 |
| LANKA WALLTILE PLC | LWL.N0000 | 508695 | 335 | 47.7 | 48 | 52.5 | 47.4 | 51.2 | 3.5 | 7.34 |
| LANKEM CEYLON PLC | LCEY.N0000 | 700 | 5 | 27 | 29.4 | 30 | 29.4 | 29.6 | 2.6 | 9.63 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 2865962 | 414 | 12.5 | 12.2 | 13.3 | 12.2 | 13 | 0.5 | 4 |
| LAUGFS GAS PLC | LGL.X0000 | 11525 | 7 | 13.4 | 12.7 | 13.6 | 12.5 | 12.6 | -0.8 | -5.97 |
| LAUGFS GAS PLC | LGL.N0000 | 528 | 4 | 22.4 | 22.4 | 23.7 | 22.4 | 22.4 | 0 | 0 |
| LAUGFS POWER PLC | LPL.X0000 | 9850 | 13 | 7.7 | 7.5 | 8.4 | 7 | 8.3 | 0.6 | 7.79 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 137 | 4 | 16 | 16.9 | 16.9 | 16 | 16.8 | 0.8 | 5 |
| LB FINANCE PLC | LFIN.N0000 | 32741 | 67 | 42.4 | 42.5 | 44.4 | 41.2 | 42.6 | 0.2 | 0.47 |
| LEE HEDGES PLC | SHAW.N0000 | 100 | 2 | 71 | 79.9 | 80 | 79.9 | 80 | 9 | 12.68 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 1 | 1 | 510 | 500 | 500 | 500 | 510 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 7008394 | 1001 | 8.7 | 8.9 | 9 | 8.4 | 8.6 | -0.1 | -1.15 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 1460000 | 269 | 8.9 | 9 | 9 | 8.3 | 8.8 | -0.1 | -1.12 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 11376 | 10 | 9.4 | 9.5 | 9.5 | 8.9 | 9.1 | -0.3 | -3.19 |
| LUMINEX LIMITED | LUMX.N0000 | 12840 | 12 | 7.2 | 7.6 | 7.6 | 7 | 7.2 | 0 | 0 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 17058 | 19 | 2.6 | 2.5 | 2.6 | 2.5 | 2.5 | -0.1 | -3.85 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 70267 | 32 | 15.2 | 15.5 | 16.2 | 15.1 | 15.8 | 0.6 | 3.95 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 5296 | 2 | 37.5 | 37 | 37 | 37 | 37 | -0.5 | -1.33 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 1000 | 2 | 12.9 | 14.2 | 14.2 | 14.2 | 14.2 | 1.3 | 10.08 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 6215 | 13 | 54.4 | 53 | 55 | 52.9 | 54 | -0.4 | -0.74 |
| MARAWILA RESORTS PLC | MARA.N0000 | 1502120 | 101 | 2.1 | 2.1 | 2.3 | 2 | 2.3 | 0.2 | 9.52 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 247783 | 102 | 36.6 | 35 | 38 | 35 | 37.1 | 0.5 | 1.37 |
| MELSTACORP PLC | MELS.N0000 | 5245727 | 440 | 47 | 47 | 51 | 46.3 | 49.7 | 2.7 | 5.74 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 470 | 13 | 169.5 | 170 | 175 | 160.5 | 174.75 | 5.25 | 3.1 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 254228 | 65 | 3.9 | 3.9 | 4 | 3.6 | 3.9 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 43819 | 18 | 2.8 | 2.9 | 2.9 | 2.7 | 2.8 | 0 | 0 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 80916 | 15 | 1 | 1.1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
| MULTI FINANCE PLC | MFL.N0000 | 35490 | 48 | 13.6 | 12.5 | 12.5 | 11 | 11.8 | -1.8 | -13.24 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 42786 | 27 | 11 | 11.5 | 13.5 | 11.4 | 13.4 | 2.4 | 21.82 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 3009 | 34 | 466.25 | 470 | 470 | 451 | 459.75 | -6.5 | -1.39 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 622411 | 45 | 0.6 | 0.7 | 0.7 | 0.6 | 0.7 | 0.1 | 16.67 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 33489 | 47 | 33.1 | 33.3 | 34 | 33.1 | 33.8 | 0.7 | 2.11 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 115 | 3 | 48 | 48.2 | 59.8 | 48.2 | 50.2 | 2.2 | 4.58 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 4770 | 9 | 33.9 | 33.9 | 34 | 33 | 33.2 | -0.7 | -2.06 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 57782 | 25 | 6 | 6.2 | 6.3 | 6 | 6 | 0 | 0 |
| NESTLE LANKA PLC | NEST.N0000 | 165 | 19 | 925 | 949 | 959 | 935 | 944.25 | 19.25 | 2.08 |
| ODEL PLC | ODEL.N0000 | 1100 | 4 | 17.5 | 17.5 | 18 | 17.4 | 18 | 0.5 | 2.86 |
| ORIENT FINANCE PLC | BFN.N0000 | 1 | 1 | 8.5 | 8.9 | 8.9 | 8.9 | 8.5 | 0 | 0 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 87768 | 45 | 14.4 | 14.5 | 14.7 | 13.9 | 14.1 | -0.3 | -2.08 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 1899 | 7 | 52.8 | 50.4 | 53.8 | 50.4 | 51 | -1.8 | -3.41 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 11791 | 27 | 9.1 | 9.3 | 9.3 | 9.1 | 9.3 | 0.2 | 2.2 |
| PANASIAN POWER PLC | PAP.N0000 | 102685 | 33 | 3.7 | 3.8 | 3.8 | 3.7 | 3.8 | 0.1 | 2.7 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 1436 | 12 | 27 | 28 | 28 | 27 | 27.7 | 0.7 | 2.59 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 13141 | 42 | 19.3 | 19.8 | 19.9 | 19.4 | 19.5 | 0.2 | 1.04 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 58375 | 42 | 6.1 | 6.2 | 6.5 | 6.2 | 6.2 | 0.1 | 1.64 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 16651 | 8 | 4.4 | 4.5 | 4.5 | 4.4 | 4.5 | 0.1 | 2.27 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 385412 | 150 | 12.3 | 12.2 | 14.2 | 12.2 | 13.6 | 1.3 | 10.57 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 2348575 | 514 | 7.6 | 7.8 | 7.8 | 6.9 | 7 | -0.6 | -7.89 |
| PRINTCARE PLC | CARE.N0000 | 7552 | 26 | 31.5 | 32 | 32 | 31.1 | 31.3 | -0.2 | -0.63 |
| R I L PROPERTY PLC | RIL.N0000 | 1032850 | 177 | 7 | 7 | 7.5 | 6.7 | 7.1 | 0.1 | 1.43 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 2461 | 9 | 19.8 | 21.7 | 21.7 | 21.5 | 21.6 | 1.8 | 9.09 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 104074 | 22 | 5 | 5.2 | 5.5 | 5 | 5.4 | 0.4 | 8 |
| RAMBODA FALLS PLC | RFL.N0000 | 1604 | 5 | 22 | 26 | 26 | 21.6 | 25.8 | 3.8 | 17.27 |
| REGNIS (LANKA) PLC | REG.N0000 | 2425 | 12 | 49.3 | 49.1 | 49.5 | 48.9 | 49 | -0.3 | -0.61 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 966274 | 168 | 5 | 5.2 | 5.4 | 5.1 | 5.3 | 0.3 | 6 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 941 | 14 | 303.25 | 339.5 | 339.75 | 305.5 | 307 | 3.75 | 1.24 |
| RENUKA FOODS PLC | COCO.N0000 | 280810 | 95 | 20 | 19.9 | 22.5 | 19 | 20.4 | 0.4 | 2 |
| RENUKA FOODS PLC | COCO.X0000 | 12610 | 12 | 13 | 12.9 | 14.3 | 12.7 | 12.9 | -0.1 | -0.77 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 2067 | 8 | 9.7 | 9.6 | 10.2 | 9.6 | 10.1 | 0.4 | 4.12 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 18511 | 19 | 11 | 11.8 | 11.9 | 11 | 11.8 | 0.8 | 7.27 |
| RENUKA HOTELS PLC | RCH.N0000 | 19942 | 15 | 54.9 | 55.1 | 59.9 | 54.2 | 55 | 0.1 | 0.18 |
| RESUS ENERGY PLC | HPWR.N0000 | 1456723 | 118 | 14.9 | 15.5 | 15.9 | 15.5 | 15.7 | 0.8 | 5.37 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 443303 | 139 | 19.8 | 19.8 | 20.6 | 19 | 20.1 | 0.3 | 1.52 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 333 | 19 | 844.5 | 835 | 885 | 825 | 831.25 | -13.25 | -1.57 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 1974234 | 827 | 31.9 | 31.8 | 34.5 | 31.5 | 33.8 | 1.9 | 5.96 |
| S M B LEASING PLC | SEMB.X0000 | 4501921 | 49 | 0.2 | 0.3 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
| S M B LEASING PLC | SEMB.N0000 | 1251695 | 46 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 353155 | 224 | 32 | 32.5 | 32.5 | 31.6 | 31.9 | -0.1 | -0.31 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 12602 | 16 | 23.5 | 24 | 24.6 | 24 | 24.2 | 0.7 | 2.98 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 30 | 4 | 178.75 | 185 | 185 | 181 | 178.75 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 38 | 2 | 365.5 | 370.5 | 370.5 | 370.5 | 365.5 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 3001 | 2 | 5.8 | 5.9 | 5.9 | 5.9 | 5.9 | 0.1 | 1.72 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 1 | 1 | 13 | 13.5 | 13.5 | 13.5 | 13 | 0 | 0 |
| SERENDIB LAND PLC | SLND.N0000 | 3 | 2 | 1027.25 | 1100.25 | 1199 | 1100.25 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 39095 | 45 | 15.2 | 15.1 | 15.2 | 15 | 15 | -0.2 | -1.32 |
| SEYLAN BANK PLC | SEYB.N0000 | 1770 | 7 | 29 | 29 | 29 | 28.5 | 28.6 | -0.4 | -1.38 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 20010 | 9 | 13.4 | 13 | 13 | 13 | 13 | -0.4 | -2.99 |
| SHALIMAR (MALAY) PLC. | SHAL.N0000 | 30 | 1 | 956.75 | 1000 | 1000 | 1000 | 956.75 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 277941 | 66 | 7.8 | 7.9 | 7.9 | 7.3 | 7.5 | -0.3 | -3.85 |
| SIERRA CABLES PLC | SIRA.N0000 | 349295 | 109 | 10 | 10 | 10.9 | 10 | 10.3 | 0.3 | 3 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 217158 | 93 | 9.7 | 9.7 | 10 | 9.5 | 9.8 | 0.1 | 1.03 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 10461 | 20 | 10.1 | 10.4 | 10.5 | 10 | 10 | -0.1 | -0.99 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 560 | 13 | 33.6 | 32.5 | 35.1 | 32 | 32.8 | -0.8 | -2.38 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 2750 | 3 | 2.7 | 2.5 | 2.7 | 2.5 | 2.6 | -0.1 | -3.7 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 829540 | 231 | 6.3 | 6.3 | 6.4 | 6.1 | 6.3 | 0 | 0 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 937 | 4 | 7.9 | 8 | 8 | 7.9 | 8 | 0.1 | 1.27 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 21523 | 45 | 23.7 | 24 | 24 | 22.7 | 23.6 | -0.1 | -0.42 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 293816 | 384 | 64.2 | 64.6 | 66 | 62.5 | 64.5 | 0.3 | 0.47 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 13260 | 30 | 33.2 | 33.1 | 34.9 | 33 | 33.7 | 0.5 | 1.51 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 676095 | 297 | 42.2 | 42.5 | 43 | 40.6 | 41.1 | -1.1 | -2.61 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 953297 | 168 | 15.6 | 15.9 | 16.5 | 15.4 | 16.3 | 0.7 | 4.49 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 4005 | 11 | 13.1 | 14.2 | 14.2 | 12.9 | 13.1 | 0 | 0 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 26045 | 59 | 81.3 | 82.1 | 85.9 | 82.1 | 83.8 | 2.5 | 3.08 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 9680 | 4 | 41 | 42.5 | 42.5 | 41 | 41 | 0 | 0 |
| TEEJAY LANKA PLC | TJL.N0000 | 36125 | 59 | 45.6 | 44.5 | 47.1 | 44.5 | 46.5 | 0.9 | 1.97 |
| TESS AGRO PLC | TESS.N0000 | 364090 | 26 | 1.5 | 1.6 | 1.6 | 1.4 | 1.4 | -0.1 | -6.67 |
| TESS AGRO PLC | TESS.X0000 | 3949 | 5 | 1.1 | 1 | 1.2 | 1 | 1.1 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 101 | 4 | 28.5 | 27.5 | 29 | 27.5 | 28.7 | 0.2 | 0.7 |
| THE AUTODROME PLC | AUTO.N0000 | 30 | 1 | 100.25 | 100 | 100 | 100 | 100.25 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 88890 | 29 | 12.9 | 13.9 | 14 | 13.1 | 14 | 1.1 | 8.53 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 10302 | 5 | 12.8 | 12 | 13.4 | 11.5 | 13.4 | 0.6 | 4.69 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 1105 | 5 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 10278 | 9 | 8.5 | 8.1 | 8.4 | 8.1 | 8.1 | -0.4 | -4.71 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 17709 | 10 | 52.7 | 52 | 52.1 | 51.1 | 51.3 | -1.4 | -2.66 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 3 | 3 | 1213.5 | 1249.75 | 1249.75 | 1249.75 | 1213.5 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 8027 | 30 | 163 | 161.75 | 169 | 161.75 | 167.5 | 4.5 | 2.76 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 634476 | 218 | 23.2 | 24 | 24.5 | 20 | 21.9 | -1.3 | -5.6 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 492666 | 139 | 28.9 | 30 | 30 | 28.1 | 29 | 0.1 | 0.35 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 50322 | 40 | 56 | 60 | 62.9 | 58.9 | 62 | 6 | 10.71 |
| UNION ASSURANCE PLC | UAL.N0000 | 5812 | 9 | 27.1 | 27 | 27 | 27 | 27 | -0.1 | -0.37 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 58708 | 27 | 6.7 | 6.6 | 6.8 | 6.5 | 6.8 | 0.1 | 1.49 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 1 | 1 | 773.75 | 774 | 774 | 774 | 773.75 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 167877 | 53 | 5.9 | 6.1 | 6.1 | 5.7 | 5.8 | -0.1 | -1.69 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 3285 | 9 | 53.8 | 53 | 59.5 | 53 | 57.7 | 3.9 | 7.25 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 333436 | 148 | 24.9 | 25 | 25.4 | 24.8 | 24.9 | 0 | 0 |
| VALLIBEL ONE PLC | VONE.N0000 | 2233352 | 1286 | 36.1 | 36 | 42.9 | 36 | 41.4 | 5.3 | 14.68 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 1077965 | 193 | 7 | 7 | 7 | 6.9 | 6.9 | -0.1 | -1.43 |
| VIDULLANKA PLC | VLL.X0000 | 93956 | 18 | 4.4 | 4.5 | 5 | 4.5 | 4.6 | 0.2 | 4.55 |
| VIDULLANKA PLC | VLL.N0000 | 82243 | 60 | 6.5 | 7 | 7.3 | 7 | 7.2 | 0.7 | 10.77 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 86361 | 31 | 2.1 | 2.1 | 2.2 | 2 | 2.1 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 170441 | 192 | 86.8 | 84.2 | 85.1 | 81.7 | 82.7 | -4.1 | -4.72 |
| WINDFORCE PLC | WIND.N0000 | 1064262 | 44 | 16 | 16.2 | 16.5 | 16 | 16 | 0 | 0 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 152 | 8 | 146.75 | 142 | 148 | 142 | 148 | 1.25 | 0.85 |
