AS OF AUG 1, 2022, 12:48:00 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 | 16 | 1 | 132.25 | 140.25 | 140.25 | 140.25 | 132.25 | 0 | 0 |
| ABANS FINANCE PLC | AFSL.N0000 | 910 | 3 | 20 | 20.1 | 20.1 | 20.1 | 20.1 | 0.1 | 0.5 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 122204 | 59 | 9.9 | 10 | 10 | 9.8 | 9.9 | 0 | 0 |
| ACL CABLES PLC | ACL.N0000 | 516411 | 230 | 36 | 37.7 | 38 | 36.5 | 37.4 | 1.4 | 3.89 |
| ACL PLASTICS PLC | APLA.N0000 | 367 | 11 | 294.5 | 312.25 | 315 | 300 | 301.5 | 7 | 2.38 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 3002 | 2 | 4.7 | 5.2 | 5.2 | 4.9 | 4.9 | 0.2 | 4.26 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 485686 | 491 | 38.4 | 39 | 39.9 | 37.8 | 38.7 | 0.3 | 0.78 |
| AGSTAR PLC | AGST.N0000 | 128323 | 66 | 6.7 | 7 | 7 | 6.5 | 6.7 | 0 | 0 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 6072 | 21 | 33.1 | 35.4 | 37.8 | 35.4 | 36.7 | 3.6 | 10.88 |
| AITKEN SPENCE PLC | SPEN.N0000 | 62742 | 43 | 92.4 | 93.5 | 95.1 | 93.5 | 95 | 2.6 | 2.81 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 7477 | 29 | 50.4 | 52 | 52 | 50 | 50.3 | -0.1 | -0.2 |
| ALUMEX PLC | ALUM.N0000 | 168245 | 48 | 6.3 | 6.4 | 6.4 | 6.2 | 6.2 | -0.1 | -1.59 |
| AMANA BANK PLC | ABL.N0000 | 117187 | 26 | 2.8 | 2.8 | 2.9 | 2.8 | 2.8 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 1 | 1 | 9 | 9.5 | 9.5 | 9.5 | 9 | 0 | 0 |
| AMBEON CAPITAL PLC | TAP.N0000 | 502647 | 102 | 6.7 | 6.9 | 7.7 | 6.5 | 7.2 | 0.5 | 7.46 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 1756 | 9 | 39.1 | 41.4 | 42.4 | 37.5 | 37.6 | -1.5 | -3.84 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 7723 | 8 | 5.8 | 6 | 6.1 | 5.7 | 5.9 | 0.1 | 1.72 |
| ASIA CAPITAL PLC | ACAP.N0000 | 20930 | 9 | 4.1 | 3.9 | 4.3 | 3.8 | 3.9 | -0.2 | -4.88 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 7215299 | 188 | 3.7 | 3.7 | 4 | 3.7 | 3.9 | 0.2 | 5.41 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 5010 | 11 | 30 | 29.5 | 30.7 | 29 | 29.2 | -0.8 | -2.67 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 2000 | 2 | 32 | 32 | 32 | 32 | 32 | 0 | 0 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 10000 | 5 | 15 | 14.6 | 14.6 | 14.6 | 14.6 | -0.4 | -2.67 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 84910 | 27 | 7.2 | 7.4 | 7.4 | 7 | 7 | -0.2 | -2.78 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 31231 | 18 | 21 | 21 | 22 | 20 | 20.6 | -0.4 | -1.9 |
| BAIRAHA FARMS PLC | BFL.N0000 | 59369 | 82 | 152 | 160 | 160 | 145 | 150.25 | -1.75 | -1.15 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 416548 | 147 | 57.7 | 58 | 59.5 | 56.9 | 57.9 | 0.2 | 0.35 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 156 | 5 | 10 | 10 | 10.4 | 10 | 10 | 0 | 0 |
| BERUWALA RESORTS PLC | BERU.N0000 | 70170 | 9 | 1 | 1.1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10970 | 59 | 54 | 57 | 58.5 | 54.1 | 55 | 1 | 1.85 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 388218 | 128 | 36 | 35.1 | 38 | 34.1 | 35.2 | -0.8 | -2.22 |
| BROWN & COMPANY PLC | BRWN.N0000 | 11248 | 68 | 106 | 107 | 113 | 106 | 107.5 | 1.5 | 1.42 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 3287 | 7 | 9.2 | 9.2 | 9.8 | 9.2 | 9.4 | 0.2 | 2.17 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 14177196 | 1101 | 7 | 7 | 7.3 | 6.9 | 7 | 0 | 0 |
| C I C HOLDINGS PLC | CIC.X0000 | 392838 | 152 | 31.2 | 31.9 | 33 | 30.8 | 31.7 | 0.5 | 1.6 |
| C I C HOLDINGS PLC | CIC.N0000 | 50777 | 49 | 41 | 41.5 | 42.5 | 40 | 41.8 | 0.8 | 1.95 |
| C M HOLDINGS PLC | COLO.N0000 | 4811 | 28 | 51.4 | 54.6 | 62 | 54.6 | 58.5 | 7.1 | 13.81 |
| C T HOLDINGS PLC | CTHR.N0000 | 8961 | 3 | 152 | 152.25 | 152.25 | 152.25 | 152.25 | 0.25 | 0.16 |
| C. W. MACKIE PLC | CWM.N0000 | 19071 | 63 | 63.5 | 62.6 | 64.5 | 61.1 | 64 | 0.5 | 0.79 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 24600 | 15 | 11.4 | 11.5 | 11.8 | 11.5 | 11.8 | 0.4 | 3.51 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 50 | 8 | 155.25 | 161.75 | 161.75 | 158.5 | 155.25 | 0 | 0 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 188 | 8 | 265 | 265 | 279.75 | 264 | 264.75 | -0.25 | -0.09 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 347 | 2 | 60.5 | 62 | 62 | 61.4 | 61.7 | 1.2 | 1.98 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 16321 | 77 | 56.8 | 57 | 57.9 | 53.8 | 54.8 | -2 | -3.52 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 4 | 2 | 998 | 950 | 998 | 950 | 998 | 0 | 0 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 1952.5 | 2000 | 2000 | 2000 | 1952.5 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 251821 | 14 | 29 | 28.5 | 29.5 | 28.5 | 29 | 0 | 0 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1673 | 24 | 67.8 | 69.9 | 69.9 | 67.4 | 68.4 | 0.6 | 0.88 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 3610 | 10 | 53.7 | 53.6 | 55.4 | 53.6 | 53.9 | 0.2 | 0.37 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 240 | 6 | 108.75 | 108.75 | 109 | 108.75 | 109 | 0.25 | 0.23 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 2470 | 4 | 122.75 | 131 | 136 | 131 | 136 | 13.25 | 10.79 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 3130 | 15 | 25 | 25.7 | 25.7 | 25.2 | 25.4 | 0.4 | 1.6 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 114030 | 42 | 3.9 | 3.9 | 4.1 | 3.9 | 4.1 | 0.2 | 5.13 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 2023 | 13 | 585.25 | 580 | 585.5 | 580 | 584.25 | -1 | -0.17 |
| CHEMANEX PLC | CHMX.N0000 | 6200 | 11 | 53 | 53 | 55 | 53 | 54.5 | 1.5 | 2.83 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 56683 | 113 | 78.7 | 78.1 | 79 | 77.9 | 78.2 | -0.5 | -0.64 |
| CHRISSWORLD PLC | CWL.N0000 | 18664 | 9 | 9 | 9 | 9.6 | 9 | 9.5 | 0.5 | 5.56 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 3110 | 6 | 57 | 56.8 | 56.8 | 56.5 | 56.5 | -0.5 | -0.88 |
| CITRUS LEISURE PLC | REEF.N0000 | 302710 | 99 | 4.2 | 4.7 | 5.2 | 4.6 | 5.1 | 0.9 | 21.43 |
| Co-operative Insurance Company PLC | COOP.N0000 | 149930 | 23 | 2.9 | 2.9 | 3.1 | 2.9 | 3 | 0.1 | 3.45 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1 | 1 | 778.25 | 819.5 | 819.5 | 819.5 | 778.25 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 5315 | 5 | 60 | 59.9 | 60 | 59.9 | 60 | 0 | 0 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 100 | 1 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 39746 | 40 | 52.7 | 52.1 | 53.6 | 52.1 | 52.7 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 4325 | 14 | 41.7 | 43 | 43.5 | 42.1 | 42.6 | 0.9 | 2.16 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 6155 | 11 | 18.1 | 19 | 19 | 18 | 18.2 | 0.1 | 0.55 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 3010 | 6 | 88.5 | 86 | 86 | 85.1 | 85.1 | -3.4 | -3.84 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 35007 | 15 | 11.4 | 11.4 | 11.5 | 10.9 | 11 | -0.4 | -3.51 |
| DFCC BANK PLC | DFCC.N0000 | 4612 | 10 | 36 | 36 | 36 | 35.4 | 35.4 | -0.6 | -1.67 |
| DIALOG AXIATA PLC | DIAL.N0000 | 571061 | 54 | 9 | 9 | 9 | 8.8 | 8.9 | -0.1 | -1.11 |
| DIALOG FINANCE PLC | CALF.N0000 | 32 | 2 | 77 | 77 | 77 | 77 | 77 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 140 | 10 | 385 | 367 | 385 | 367 | 383.5 | -1.5 | -0.39 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 23 | 7 | 1000 | 999 | 1099 | 999 | 1000 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 3441852 | 1681 | 33 | 34 | 38.5 | 34 | 37.2 | 4.2 | 12.73 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 12166 | 23 | 13 | 13 | 13.1 | 13 | 13.1 | 0.1 | 0.77 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 30 | 2 | 27.3 | 26.5 | 28.8 | 26.5 | 27.3 | 0 | 0 |
| E - CHANNELLING PLC | ECL.N0000 | 26890 | 60 | 7.2 | 7.3 | 7.4 | 6.9 | 7 | -0.2 | -2.78 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 1115 | 9 | 16.8 | 15.9 | 16.8 | 15.9 | 16 | -0.8 | -4.76 |
| E M L CONSULTANTS PLC | EML.N0000 | 96757 | 41 | 4.6 | 4.8 | 4.8 | 4.5 | 4.6 | 0 | 0 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 145463 | 40 | 6.5 | 6.6 | 6.8 | 6.6 | 6.7 | 0.2 | 3.08 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 5100 | 10 | 5.3 | 5.6 | 5.7 | 5.6 | 5.7 | 0.4 | 7.55 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 402795 | 140 | 12.4 | 12.5 | 13.7 | 12.5 | 13.5 | 1.1 | 8.87 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 144194 | 300 | 94.6 | 96 | 106 | 95 | 101 | 6.4 | 6.77 |
| EQUITY TWO PLC | ETWO.N0000 | 3 | 2 | 35 | 41.8 | 41.8 | 41.8 | 35 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 63148 | 33 | 9.9 | 10 | 10.2 | 9.9 | 9.9 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 1687371 | 1750 | 175.25 | 172 | 174 | 166 | 168 | -7.25 | -4.14 |
| EXTERMINATORS PLC | EXT.N0000 | 131898 | 31 | 5 | 5 | 5 | 4.6 | 4.6 | -0.4 | -8 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 44055 | 22 | 9.2 | 9.5 | 9.5 | 9.2 | 9.2 | 0 | 0 |
| First Capital Treasuries PLC | FCT.N0000 | 650 | 4 | 10.1 | 10.4 | 10.4 | 10.3 | 10.3 | 0.2 | 1.98 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 112551 | 67 | 9.9 | 10.1 | 11.1 | 9.5 | 10.2 | 0.3 | 3.03 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 509092 | 16 | 17 | 17 | 19 | 17 | 19 | 2 | 11.76 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 2 | 1 | 50.3 | 51.2 | 51.2 | 51.2 | 50.3 | 0 | 0 |
| GOOD HOPE PLC | GOOD.N0000 | 27 | 2 | 1560 | 1618.5 | 1618.5 | 1609.75 | 1560 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 2900 | 26 | 42 | 42.1 | 44.6 | 39.7 | 40.2 | -1.8 | -4.29 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 10 | 1 | 4168.75 | 4225 | 4225 | 4225 | 4168.75 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 1 | 1 | 72.9 | 75.5 | 75.5 | 75.5 | 72.9 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 18674 | 27 | 82.9 | 82.1 | 83.1 | 82 | 82.9 | 0 | 0 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 78731 | 51 | 21.9 | 22.2 | 22.5 | 21.7 | 22 | 0.1 | 0.46 |
| HAYCARB PLC | HAYC.N0000 | 174956 | 227 | 61.7 | 62.9 | 66.5 | 62.9 | 66.1 | 4.4 | 7.13 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 1131071 | 582 | 35.7 | 36 | 38 | 36 | 36.9 | 1.2 | 3.36 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 107009 | 195 | 65.4 | 67.2 | 73.9 | 66 | 69.4 | 4 | 6.12 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 30 | 1 | 16 | 16.1 | 16.1 | 16.1 | 16 | 0 | 0 |
| HAYLEYS PLC | HAYL.N0000 | 627431 | 632 | 72.9 | 73 | 79.9 | 73 | 78.4 | 5.5 | 7.54 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 510314 | 147 | 11 | 11 | 11.6 | 11 | 11 | 0 | 0 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 13673 | 46 | 45.8 | 45 | 46.3 | 44 | 45.1 | -0.7 | -1.53 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 5743 | 4 | 4.3 | 4.9 | 4.9 | 4.5 | 4.5 | 0.2 | 4.65 |
| HNB ASSURANCE PLC | HASU.N0000 | 3816 | 15 | 34 | 32.6 | 34 | 32.1 | 32.6 | -1.4 | -4.12 |
| HNB FINANCE PLC | HNBF.X0000 | 1100 | 2 | 6.3 | 6.1 | 6.1 | 6 | 6 | -0.3 | -4.76 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 65245 | 49 | 33.9 | 34 | 34 | 32.6 | 33 | -0.9 | -2.65 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 200 | 9 | 75 | 75 | 75 | 73 | 73.8 | -1.2 | -1.6 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1 | 1 | 23 | 25 | 25 | 25 | 23 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 782419 | 214 | 22 | 22.5 | 23.1 | 22 | 22.4 | 0.4 | 1.82 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 130270 | 146 | 9.6 | 10.2 | 12 | 9.8 | 11.6 | 2 | 20.83 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 100 | 1 | 592.75 | 592.75 | 592.75 | 592.75 | 592.75 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 21256 | 8 | 3.4 | 3.6 | 3.6 | 3.4 | 3.4 | 0 | 0 |
| INDO-MALAY PLC | INDO.N0000 | 20 | 1 | 1326.5 | 1234.25 | 1234.25 | 1234.25 | 1326.5 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 3509304 | 34 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 93046 | 62 | 12.4 | 12.6 | 12.8 | 12.2 | 12.4 | 0 | 0 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 757963 | 218 | 120.5 | 122 | 122 | 119 | 119.75 | -0.75 | -0.62 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 92781 | 44 | 11.7 | 11.8 | 12.9 | 11.8 | 12.6 | 0.9 | 7.69 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 52887 | 49 | 27.5 | 28.5 | 28.5 | 27.2 | 27.4 | -0.1 | -0.36 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 70191 | 28 | 8.6 | 8.6 | 8.8 | 8.5 | 8.6 | 0 | 0 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 135 | 1 | 172 | 173.75 | 173.75 | 173.75 | 173.75 | 1.75 | 1.02 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 7046 | 49 | 182.75 | 187 | 198 | 178 | 180 | -2.75 | -1.5 |
| KELANI CABLES PLC | KCAB.N0000 | 24213 | 113 | 168.5 | 172 | 200 | 172 | 182.5 | 14 | 8.31 |
| KELANI TYRES PLC | TYRE.N0000 | 13003 | 59 | 47.5 | 47.5 | 47.5 | 46 | 47.1 | -0.4 | -0.84 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 572464 | 636 | 97.6 | 99.5 | 105.75 | 99.5 | 101.5 | 3.9 | 4 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1964249 | 452 | 6.3 | 6.3 | 6.6 | 6 | 6.2 | -0.1 | -1.59 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 3 | 3 | 350 | 435.5 | 435.5 | 435.5 | 350 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 254 | 4 | 225 | 202 | 223.5 | 201.5 | 201.75 | -23.25 | -10.33 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 70341 | 516 | 380.5 | 380 | 380 | 369 | 370.5 | -10 | -2.63 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 42 | 2 | 7.5 | 7.4 | 7.8 | 7.4 | 7.5 | 0 | 0 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 8141 | 23 | 12.6 | 12.9 | 12.9 | 12.2 | 12.3 | -0.3 | -2.38 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 2 | 2 | 576.25 | 699 | 699 | 699 | 576.25 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 11581 | 15 | 1.8 | 1.8 | 1.9 | 1.7 | 1.8 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 4637077 | 1724 | 90.1 | 91 | 93.5 | 88 | 89.3 | -0.8 | -0.89 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 59670 | 77 | 116.75 | 116.5 | 119.5 | 116 | 117.25 | 0.5 | 0.43 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 216512 | 68 | 14.7 | 14.3 | 15 | 13.2 | 14.6 | -0.1 | -0.68 |
| LANKA TILES PLC | TILE.N0000 | 63825 | 147 | 38 | 38 | 39.9 | 36.7 | 37 | -1 | -2.63 |
| LANKA WALLTILE PLC | LWL.N0000 | 169248 | 174 | 43.7 | 43.5 | 44 | 42 | 43.1 | -0.6 | -1.37 |
| LANKEM CEYLON PLC | LCEY.N0000 | 15 | 1 | 26.6 | 26.8 | 26.8 | 26.8 | 26.6 | 0 | 0 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 2226767 | 351 | 9.8 | 10 | 10.4 | 9.6 | 10.2 | 0.4 | 4.08 |
| LAUGFS GAS PLC | LGL.N0000 | 10 | 1 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0 | 0 |
| LAUGFS GAS PLC | LGL.X0000 | 3628 | 4 | 11.8 | 12.1 | 13 | 12 | 12.1 | 0.3 | 2.54 |
| LAUGFS POWER PLC | LPL.N0000 | 250 | 1 | 10.3 | 11 | 11 | 11 | 11 | 0.7 | 6.8 |
| LAUGFS POWER PLC | LPL.X0000 | 105000 | 2 | 8.1 | 8 | 8.4 | 8 | 8.4 | 0.3 | 3.7 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 25486 | 50 | 15.3 | 15.3 | 16.5 | 15.3 | 16 | 0.7 | 4.58 |
| LB FINANCE PLC | LFIN.N0000 | 94141 | 102 | 42.9 | 42 | 43 | 40.1 | 40.3 | -2.6 | -6.06 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 56 | 4 | 510 | 485 | 485 | 480.25 | 510 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 3609776 | 532 | 6.7 | 6.7 | 7.2 | 6.7 | 7 | 0.3 | 4.48 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 229234 | 48 | 5.7 | 5.7 | 5.9 | 5.5 | 5.7 | 0 | 0 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 1850 | 3 | 8.2 | 8.3 | 8.3 | 8.2 | 8.3 | 0.1 | 1.22 |
| LUMINEX LIMITED | LUMX.N0000 | 6762 | 14 | 7 | 7.9 | 7.9 | 7 | 7.2 | 0.2 | 2.86 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 99491 | 31 | 2.2 | 2.2 | 2.5 | 2.2 | 2.4 | 0.2 | 9.09 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 249593 | 143 | 15.8 | 15.8 | 17.3 | 15.8 | 16.7 | 0.9 | 5.7 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 429 | 6 | 13 | 13 | 13 | 12.9 | 12.9 | -0.1 | -0.77 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 3490 | 26 | 46.5 | 50 | 54 | 49 | 52.7 | 6.2 | 13.33 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 8558 | 17 | 37.9 | 38 | 40.2 | 38 | 40 | 2.1 | 5.54 |
| MARAWILA RESORTS PLC | MARA.N0000 | 439029 | 36 | 2 | 2 | 2.2 | 2 | 2.1 | 0.1 | 5 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 192673 | 188 | 37.2 | 39 | 40.7 | 37 | 37.7 | 0.5 | 1.34 |
| MELSTACORP PLC | MELS.N0000 | 15354 | 36 | 40 | 40.9 | 40.9 | 40.1 | 40.3 | 0.3 | 0.75 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 40 | 3 | 159.25 | 164.75 | 164.75 | 164.75 | 159.25 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 102647 | 33 | 3.1 | 3.1 | 3.2 | 3 | 3 | -0.1 | -3.23 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 23356 | 11 | 2.7 | 2.7 | 2.9 | 2.7 | 2.8 | 0.1 | 3.7 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 265457 | 20 | 1 | 1.1 | 1.1 | 1 | 1 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 300 | 3 | 10.8 | 10.1 | 11.2 | 10.1 | 10.8 | 0 | 0 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 64215 | 12 | 9.5 | 9.6 | 9.6 | 9.5 | 9.5 | 0 | 0 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 24691 | 461 | 473.25 | 550 | 591 | 520 | 532.5 | 59.25 | 12.52 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 1367376 | 36 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 22913 | 51 | 33.5 | 34.3 | 34.3 | 32.9 | 33 | -0.5 | -1.49 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 343165 | 23 | 32.1 | 32.1 | 32.9 | 32 | 32 | -0.1 | -0.31 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 24562 | 23 | 5.2 | 5.4 | 5.5 | 5.2 | 5.3 | 0.1 | 1.92 |
| NESTLE LANKA PLC | NEST.N0000 | 182 | 6 | 915 | 924.75 | 925 | 917 | 921.5 | 6.5 | 0.71 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 55854 | 55 | 13.6 | 13.4 | 13.9 | 13 | 13.1 | -0.5 | -3.68 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 4463 | 22 | 44.5 | 44.5 | 46.5 | 44.5 | 45.5 | 1 | 2.25 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 81374 | 14 | 9 | 8.7 | 9.1 | 8.7 | 9 | 0 | 0 |
| PANASIAN POWER PLC | PAP.N0000 | 43450 | 28 | 3.3 | 3.4 | 3.5 | 3.4 | 3.4 | 0.1 | 3.03 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 2726 | 8 | 25.5 | 26.2 | 26.2 | 25.9 | 26 | 0.5 | 1.96 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 2776 | 9 | 19.3 | 19.2 | 19.4 | 19.2 | 19.2 | -0.1 | -0.52 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 14417 | 16 | 6.2 | 6.4 | 6.4 | 6.3 | 6.4 | 0.2 | 3.23 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 4200 | 7 | 4.6 | 4.7 | 4.7 | 4.3 | 4.3 | -0.3 | -6.52 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 6760 | 22 | 10.8 | 10.8 | 10.8 | 10.4 | 10.7 | -0.1 | -0.93 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 285213 | 110 | 5.1 | 5.1 | 5.2 | 5 | 5.1 | 0 | 0 |
| PRINTCARE PLC | CARE.N0000 | 14139 | 16 | 29.5 | 31.3 | 31.3 | 29.4 | 29.5 | 0 | 0 |
| R I L PROPERTY PLC | RIL.N0000 | 869230 | 54 | 6.1 | 6 | 6.5 | 6 | 6.5 | 0.4 | 6.56 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 23 | 2 | 16 | 19.9 | 19.9 | 19.7 | 16 | 0 | 0 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 76482 | 48 | 4.3 | 4.4 | 4.7 | 4.4 | 4.5 | 0.2 | 4.65 |
| RAMBODA FALLS PLC | RFL.N0000 | 61 | 5 | 24 | 24 | 24 | 22.1 | 24 | 0 | 0 |
| REGNIS (LANKA) PLC | REG.N0000 | 13000 | 16 | 51.3 | 51 | 51 | 50 | 50 | -1.3 | -2.53 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 1377935 | 208 | 4.6 | 4.5 | 4.7 | 4 | 4.2 | -0.4 | -8.7 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 8 | 4 | 300 | 337.5 | 349.75 | 320 | 300 | 0 | 0 |
| RENUKA FOODS PLC | COCO.X0000 | 11400 | 17 | 10.2 | 11 | 11.2 | 10.8 | 11.1 | 0.9 | 8.82 |
| RENUKA FOODS PLC | COCO.N0000 | 5421 | 17 | 15.6 | 15.9 | 16.3 | 15.9 | 16.1 | 0.5 | 3.21 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 129679 | 38 | 10.3 | 10 | 11 | 10 | 10.7 | 0.4 | 3.88 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 2930 | 9 | 9 | 9.2 | 9.8 | 9.2 | 9.3 | 0.3 | 3.33 |
| RENUKA HOTELS PLC | RCH.N0000 | 100 | 3 | 50.1 | 50.1 | 50.1 | 50 | 50.1 | 0 | 0 |
| RESUS ENERGY PLC | HPWR.N0000 | 93970 | 48 | 15.4 | 15.4 | 15.4 | 14.5 | 15.3 | -0.1 | -0.65 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 1175023 | 162 | 19 | 19.1 | 19.8 | 18.6 | 19 | 0 | 0 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 14749 | 183 | 952.75 | 949.75 | 952.75 | 773 | 798 | -154.75 | -16.24 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 387307 | 225 | 25.2 | 26.4 | 26.5 | 25.1 | 25.5 | 0.3 | 1.19 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 600 | 2 | 20.4 | 20 | 21 | 20 | 20.2 | -0.2 | -0.98 |
| S M B LEASING PLC | SEMB.N0000 | 2514011 | 34 | 0.5 | 0.6 | 0.6 | 0.5 | 0.5 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 1440412 | 19 | 0.2 | 0.3 | 0.3 | 0.2 | 0.2 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 95102 | 82 | 32.1 | 32.5 | 32.9 | 32 | 32.1 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 1032 | 6 | 23.2 | 23 | 23.5 | 23 | 23 | -0.2 | -0.86 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 2 | 1 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 | 0 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 5582 | 5 | 7 | 6.7 | 7.4 | 6.7 | 6.7 | -0.3 | -4.29 |
| SEYLAN BANK PLC | SEYB.X0000 | 700 | 3 | 15.1 | 15.9 | 15.9 | 15.9 | 15.9 | 0.8 | 5.3 |
| SEYLAN BANK PLC | SEYB.N0000 | 20 | 1 | 29.7 | 28.5 | 28.5 | 28.5 | 29.7 | 0 | 0 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 19900 | 40 | 11 | 11.3 | 11.7 | 11 | 11.1 | 0.1 | 0.91 |
| SHALIMAR (MALAY) PLC. | SHAL.N0000 | 43 | 1 | 956.75 | 963 | 963 | 963 | 956.75 | 0 | 0 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 54596 | 15 | 5.9 | 6 | 6.2 | 6 | 6.1 | 0.2 | 3.39 |
| SIERRA CABLES PLC | SIRA.N0000 | 146545 | 50 | 8.4 | 8.5 | 8.5 | 7.9 | 8 | -0.4 | -4.76 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 10 | 1 | 47.8 | 47.5 | 47.5 | 47.5 | 47.8 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 74316 | 51 | 10.1 | 10.4 | 10.7 | 9.8 | 10 | -0.1 | -0.99 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 247455 | 83 | 11 | 10.4 | 10.5 | 10 | 10.4 | -0.6 | -5.45 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 317850 | 43 | 2.5 | 2.6 | 2.8 | 2.6 | 2.8 | 0.3 | 12 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 642887 | 160 | 5.5 | 5.5 | 5.5 | 5.3 | 5.4 | -0.1 | -1.82 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 760 | 4 | 6.8 | 6.8 | 6.8 | 6.4 | 6.5 | -0.3 | -4.41 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 8834 | 25 | 22.6 | 23 | 23 | 22.1 | 22.3 | -0.3 | -1.33 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 156599 | 310 | 56.8 | 57.8 | 58 | 54 | 54.8 | -2 | -3.52 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 39266 | 59 | 31.1 | 31.8 | 32 | 30 | 30.5 | -0.6 | -1.93 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 914250 | 552 | 38.5 | 39.6 | 41 | 39.6 | 40.3 | 1.8 | 4.68 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 98433 | 50 | 14.1 | 14 | 14.4 | 13.9 | 14 | -0.1 | -0.71 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 394 | 3 | 13 | 13.5 | 13.5 | 13.2 | 13.2 | 0.2 | 1.54 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 198465 | 229 | 99 | 110 | 110 | 97.6 | 100.25 | 1.25 | 1.26 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 3612 | 14 | 41.4 | 41.5 | 42.5 | 41.5 | 42.5 | 1.1 | 2.66 |
| TEEJAY LANKA PLC | TJL.N0000 | 154471 | 75 | 44.9 | 45.2 | 46.4 | 45.1 | 45.5 | 0.6 | 1.34 |
| TESS AGRO PLC | TESS.N0000 | 681811 | 52 | 1.2 | 1.3 | 1.4 | 1.2 | 1.3 | 0.1 | 8.33 |
| TESS AGRO PLC | TESS.X0000 | 29428 | 9 | 0.9 | 1 | 1.1 | 1 | 1 | 0.1 | 11.11 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 404 | 7 | 24.9 | 25.8 | 27 | 25.8 | 26.8 | 1.9 | 7.63 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 1408300 | 312 | 10 | 10.2 | 12 | 10 | 11.5 | 1.5 | 15 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 19231 | 10 | 10.5 | 10.7 | 10.8 | 10.5 | 10.7 | 0.2 | 1.9 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 10018 | 19 | 7 | 7.1 | 7.5 | 7.1 | 7.4 | 0.4 | 5.71 |
| THE KINGSBURY PLC | SERV.N0000 | 12565 | 8 | 7.5 | 7.6 | 7.6 | 7.4 | 7.5 | 0 | 0 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 100 | 4 | 48.6 | 52.8 | 52.8 | 52.8 | 52.8 | 4.2 | 8.64 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 8 | 4 | 1213.5 | 1220 | 1220 | 1220 | 1213.5 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 10940 | 39 | 160 | 162.5 | 169 | 159 | 160 | 0 | 0 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 212794 | 58 | 16.7 | 16.6 | 17.2 | 16.4 | 16.9 | 0.2 | 1.2 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 123025 | 33 | 22.8 | 22.9 | 23.9 | 22.9 | 23 | 0.2 | 0.88 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 8074 | 22 | 62.4 | 63 | 63.9 | 62 | 62.5 | 0.1 | 0.16 |
| UNION ASSURANCE PLC | UAL.N0000 | 10719 | 30 | 27 | 26.8 | 27 | 26.4 | 26.5 | -0.5 | -1.85 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 35271 | 14 | 6 | 6 | 6 | 5.9 | 6 | 0 | 0 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 1 | 1 | 773.75 | 774 | 774 | 774 | 773.75 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 36600 | 15 | 4.7 | 4.8 | 4.9 | 4.7 | 4.7 | 0 | 0 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 80 | 6 | 53.5 | 54 | 54 | 53.9 | 53.5 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 18788 | 56 | 23.6 | 24.2 | 24.9 | 23.2 | 23.5 | -0.1 | -0.42 |
| VALLIBEL ONE PLC | VONE.N0000 | 374747 | 252 | 30.1 | 30 | 31.9 | 29.5 | 30 | -0.1 | -0.33 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 171187 | 53 | 7 | 7 | 7.1 | 7 | 7 | 0 | 0 |
| VIDULLANKA PLC | VLL.X0000 | 37875 | 9 | 4.3 | 4.5 | 4.5 | 4.1 | 4.2 | -0.1 | -2.33 |
| VIDULLANKA PLC | VLL.N0000 | 1186 | 3 | 6.8 | 6.4 | 6.7 | 6.4 | 6.6 | -0.2 | -2.94 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 819960 | 70 | 1.7 | 1.8 | 2 | 1.7 | 1.9 | 0.2 | 11.76 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 173033 | 280 | 83.9 | 84.7 | 87 | 83.6 | 84.7 | 0.8 | 0.95 |
| WINDFORCE PLC | WIND.N0000 | 524676 | 32 | 15.1 | 15 | 15.5 | 15 | 15.1 | 0 | 0 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 301 | 3 | 125.5 | 140 | 140 | 126 | 127.5 | 2 | 1.59 |
