MARKET STATISTICS AS OF JUN 20, 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 (%) |
---|---|---|---|---|---|---|---|---|---|---|
ACCESS ENGINEERING PLC | AEL.N0000 | 332834 | 244 | 10.5 | 10.3 | 10.4 | 9.6 | 9.9 | -0.6 | -5.71 |
ACL CABLES PLC | ACL.N0000 | 49041 | 54 | 39.1 | 38.3 | 39.1 | 37.5 | 38.6 | -0.5 | -1.28 |
ACL PLASTICS PLC | APLA.N0000 | 5231 | 40 | 300 | 290 | 304.5 | 288 | 288 | -12 | -4 |
ACME PRINTING & PACKAGING PLC | ACME.N0000 | 102 | 2 | 10.2 | 10 | 10 | 10 | 10 | -0.2 | -1.96 |
AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 111093 | 142 | 27.1 | 26.1 | 26.4 | 25.1 | 25.7 | -1.4 | -5.17 |
AGSTAR PLC | AGST.N0000 | 128900 | 48 | 6.6 | 6.3 | 6.6 | 6.1 | 6.5 | -0.1 | -1.52 |
AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 21236 | 8 | 30 | 30.3 | 32 | 30.1 | 31.9 | 1.9 | 6.33 |
AITKEN SPENCE PLC | SPEN.N0000 | 203446 | 19 | 82 | 81.1 | 82 | 81 | 81 | -1 | -1.22 |
ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 8192 | 23 | 50.4 | 50 | 50.4 | 46.1 | 48.9 | -1.5 | -2.98 |
ALUMEX PLC | ALUM.N0000 | 387834 | 69 | 6.4 | 6.2 | 6.5 | 6.2 | 6.3 | -0.1 | -1.56 |
AMANA BANK PLC | ABL.N0000 | 353661 | 31 | 2.8 | 2.8 | 2.9 | 2.7 | 2.8 | 0 | 0 |
AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 1010 | 2 | 25.4 | 26 | 26 | 26 | 26 | 0.6 | 2.36 |
AMBEON CAPITAL PLC | TAP.N0000 | 26330 | 18 | 6 | 5.9 | 6.1 | 5.7 | 5.8 | -0.2 | -3.33 |
AMBEON HOLDINGS PLC | GREG.N0000 | 21705 | 22 | 36.9 | 30.7 | 38 | 30.7 | 36.3 | -0.6 | -1.63 |
ARPICO INSURANCE PLC | AINS.N0000 | 58165 | 10 | 16.1 | 15.2 | 15.2 | 14 | 14.1 | -2 | -12.42 |
ASIA ASSET FINANCE PLC | AAF.N0000 | 1585 | 3 | 6 | 5.8 | 5.9 | 5.8 | 5.9 | -0.1 | -1.67 |
ASIA CAPITAL PLC | ACAP.N0000 | 1701 | 5 | 3.9 | 3.9 | 4 | 3.9 | 3.9 | 0 | 0 |
ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 251344 | 23 | 2.9 | 2.9 | 2.9 | 2.8 | 2.8 | -0.1 | -3.45 |
ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 33815 | 22 | 30.9 | 30 | 30 | 27 | 27.1 | -3.8 | -12.3 |
ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1705 | 6 | 29.6 | 30.5 | 30.5 | 29.7 | 29.8 | 0.2 | 0.68 |
ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 617 | 5 | 14.1 | 14 | 14 | 13.6 | 14 | -0.1 | -0.71 |
ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 121048 | 36 | 7.5 | 7.5 | 8.5 | 7.5 | 7.5 | 0 | 0 |
B P P L HOLDINGS PLC | BPPL.N0000 | 5100 | 3 | 18.3 | 16.9 | 18 | 16.9 | 16.9 | -1.4 | -7.65 |
BAIRAHA FARMS PLC | BFL.N0000 | 9674 | 35 | 124.75 | 123 | 123 | 120 | 120.5 | -4.25 | -3.41 |
BALANGODA PLANTATIONS PLC | BALA.N0000 | 30977 | 45 | 32.1 | 33.5 | 33.9 | 30 | 31.2 | -0.9 | -2.8 |
BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1340 | 3 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 | 0 |
BERUWALA RESORTS PLC | BERU.N0000 | 70510 | 9 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 |
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 74542 | 12 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 |
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 15837 | 5 | 0.4 | 0.5 | 0.5 | 0.3 | 0.3 | -0.1 | -25 |
BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 13920 | 33 | 57.9 | 53.1 | 57.9 | 52 | 52.2 | -5.7 | -9.84 |
BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 15000 | 17 | 16 | 14.8 | 15.5 | 13 | 15.1 | -0.9 | -5.63 |
BROWN & COMPANY PLC | BRWN.N0000 | 13741 | 50 | 118 | 101.25 | 120 | 101.25 | 118.5 | 0.5 | 0.42 |
BROWNS BEACH HOTELS PLC | BBH.N0000 | 47611 | 18 | 7.5 | 7.6 | 7.6 | 7.1 | 7.2 | -0.3 | -4 |
BROWNS INVESTMENTS PLC | BIL.N0000 | 8337144 | 749 | 7.9 | 7.6 | 8 | 7.4 | 7.9 | 0 | 0 |
BUKIT DARAH PLC | BUKI.N0000 | 1956 | 16 | 310.25 | 310 | 310 | 300.25 | 307.25 | -3 | -0.97 |
C I C HOLDINGS PLC | CIC.X0000 | 240526 | 62 | 24.1 | 23 | 24.3 | 23 | 23.2 | -0.9 | -3.73 |
C I C HOLDINGS PLC | CIC.N0000 | 81508 | 63 | 37.9 | 37 | 38 | 36 | 36.3 | -1.6 | -4.22 |
C T HOLDINGS PLC | CTHR.N0000 | 12 | 2 | 146 | 167.5 | 167.5 | 165 | 146 | 0 | 0 |
C T LAND DEVELOPMENT PLC | CTLD.N0000 | 569 | 3 | 21.3 | 21.2 | 21.2 | 21.2 | 21.2 | -0.1 | -0.47 |
C. W. MACKIE PLC | CWM.N0000 | 2193 | 24 | 67.6 | 67.5 | 67.6 | 67.3 | 67.4 | -0.2 | -0.3 |
CAPITAL ALLIANCE PLC | CALT.N0000 | 46260 | 8 | 10.8 | 10.8 | 10.9 | 10.8 | 10.8 | 0 | 0 |
CARGILLS (CEYLON) PLC | CARG.N0000 | 132 | 4 | 160 | 160 | 160 | 160 | 160 | 0 | 0 |
CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 150 | 2 | 42 | 42 | 42 | 42 | 42 | 0 | 0 |
CARSON CUMBERBATCH PLC | CARS.N0000 | 75 | 5 | 245.75 | 246 | 246 | 246 | 245.75 | 0 | 0 |
CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 11048 | 17 | 58.3 | 58 | 58.4 | 55.5 | 55.8 | -2.5 | -4.29 |
CENTRAL INDUSTRIES PLC | CIND.N0000 | 4559 | 59 | 54.2 | 56.2 | 56.4 | 51.1 | 53.1 | -1.1 | -2.03 |
CEYLINCO INSURANCE PLC | CINS.N0000 | 11 | 7 | 1990.75 | 1999 | 2162 | 1998.25 | 1990.75 | 0 | 0 |
CEYLON COLD STORES PLC | CCS.N0000 | 16394 | 13 | 27 | 25.7 | 26.1 | 25.7 | 26 | -1 | -3.7 |
CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 20278 | 19 | 66.9 | 65.1 | 70 | 65.1 | 69.8 | 2.9 | 4.33 |
CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 166 | 1 | 65.2 | 61.1 | 61.1 | 61.1 | 61.1 | -4.1 | -6.29 |
CEYLON HOSPITALS PLC | CHL.X0000 | 2 | 1 | 98.7 | 98.6 | 98.6 | 98.6 | 98.7 | 0 | 0 |
CEYLON HOSPITALS PLC | CHL.N0000 | 152 | 2 | 112.75 | 113 | 113 | 113 | 113 | 0.25 | 0.22 |
CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 16963 | 8 | 9.1 | 9.1 | 9.5 | 9.1 | 9.4 | 0.3 | 3.3 |
CEYLON INVESTMENT PLC | CINV.N0000 | 18210 | 12 | 25.1 | 24.9 | 25.8 | 24.5 | 25 | -0.1 | -0.4 |
CEYLON TEA BROKERS PLC | CTBL.N0000 | 36781 | 25 | 3.5 | 3.3 | 3.4 | 3.2 | 3.2 | -0.3 | -8.57 |
CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 825 | 21 | 587.5 | 588 | 588 | 585 | 585.25 | -2.25 | -0.38 |
CHEMANEX PLC | CHMX.N0000 | 1011 | 5 | 51.3 | 51 | 51.8 | 50.5 | 50.9 | -0.4 | -0.78 |
CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 32415 | 138 | 76.2 | 76.5 | 78 | 75 | 75.1 | -1.1 | -1.44 |
CHRISSWORLD PLC | CWL.N0000 | 7110 | 15 | 11 | 10.7 | 10.7 | 9 | 9.3 | -1.7 | -15.45 |
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 16653 | 20 | 58.5 | 58.8 | 59 | 57 | 57.1 | -1.4 | -2.39 |
CITRUS LEISURE PLC | REEF.N0000 | 160622 | 76 | 4.6 | 4.5 | 4.5 | 3.9 | 4 | -0.6 | -13.04 |
Co-operative Insurance Company PLC | COOP.N0000 | 271043 | 32 | 2.9 | 2.9 | 3 | 2.9 | 2.9 | 0 | 0 |
COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 44 | 5 | 778.25 | 756 | 756 | 755.5 | 778.25 | 0 | 0 |
COLOMBO DOCKYARD PLC | DOCK.N0000 | 248 | 4 | 68.8 | 63 | 65 | 63 | 63.8 | -5 | -7.27 |
COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 219 | 5 | 92.5 | 80 | 80 | 80 | 80 | -12.5 | -13.51 |
COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 25 | 1 | 19.7 | 19.6 | 19.6 | 19.6 | 19.7 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 1016684 | 87 | 50.3 | 50.3 | 50.4 | 50 | 50.3 | 0 | 0 |
COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 318 | 5 | 45.2 | 47.1 | 47.1 | 46 | 46.6 | 1.4 | 3.1 |
COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 33070 | 34 | 18 | 19 | 19 | 17.5 | 18 | 0 | 0 |
COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 100 | 3 | 88.5 | 86 | 86 | 86 | 86 | -2.5 | -2.82 |
DANKOTUWA PORCELAIN PLC | DPL.N0000 | 89174 | 30 | 9.4 | 9.2 | 9.4 | 9.1 | 9.3 | -0.1 | -1.06 |
DFCC BANK PLC | DFCC.N0000 | 1101 | 5 | 35 | 36 | 36 | 35.1 | 35.6 | 0.6 | 1.71 |
DIALOG AXIATA PLC | DIAL.N0000 | 2827462 | 131 | 9.7 | 9.5 | 9.9 | 9.5 | 9.6 | -0.1 | -1.03 |
DIALOG FINANCE PLC | CALF.N0000 | 9 | 1 | 69.9 | 79.7 | 79.7 | 79.7 | 69.9 | 0 | 0 |
DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 87395 | 15 | 348.5 | 343 | 357 | 343 | 345 | -3.5 | -1 |
DIPPED PRODUCTS PLC | DIPD.N0000 | 178721 | 151 | 27.9 | 27 | 27.4 | 26.1 | 26.4 | -1.5 | -5.38 |
DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 12532 | 29 | 13.9 | 13.6 | 13.7 | 13.5 | 13.6 | -0.3 | -2.16 |
DOLPHIN HOTELS PLC | STAF.N0000 | 509 | 12 | 27.8 | 23 | 30 | 23 | 25.7 | -2.1 | -7.55 |
E - CHANNELLING PLC | ECL.N0000 | 23764 | 22 | 6.8 | 6.7 | 6.7 | 6.1 | 6.2 | -0.6 | -8.82 |
E B CREASY & COMPANY PLC | EBCR.N0000 | 4568 | 5 | 15 | 14 | 15 | 14 | 15 | 0 | 0 |
E M L CONSULTANTS PLC | EML.N0000 | 49716 | 85 | 4.8 | 5 | 5 | 4.3 | 4.5 | -0.3 | -6.25 |
EAST WEST PROPERTIES PLC | EAST.N0000 | 4103 | 13 | 6.2 | 6.2 | 6.3 | 6 | 6.2 | 0 | 0 |
EASTERN MERCHANTS PLC | EMER.N0000 | 1103 | 2 | 6 | 5.8 | 5.8 | 5.8 | 5.8 | -0.2 | -3.33 |
EDEN HOTEL LANKA PLC | EDEN.N0000 | 28837 | 25 | 10.8 | 10.6 | 10.6 | 10 | 10.1 | -0.7 | -6.48 |
ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 2655 | 21 | 72.3 | 70.2 | 73 | 70.2 | 71.5 | -0.8 | -1.11 |
Ex-pack Corrugated Cartons PLC | PACK.N0000 | 190135 | 77 | 9.8 | 9.6 | 9.9 | 9.4 | 9.7 | -0.1 | -1.02 |
EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 1308920 | 1718 | 160.5 | 151.5 | 166.5 | 150.75 | 161.5 | 1 | 0.62 |
EXTERMINATORS PLC | EXT.N0000 | 5000 | 6 | 5 | 5 | 5.2 | 4.8 | 5.2 | 0.2 | 4 |
FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 57048 | 28 | 9.4 | 9.3 | 9.8 | 9 | 9.1 | -0.3 | -3.19 |
First Capital Treasuries PLC | FCT.N0000 | 93230 | 16 | 10.5 | 10.2 | 10.8 | 10.2 | 10.3 | -0.2 | -1.9 |
GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 7702 | 15 | 10 | 9.5 | 10.3 | 9 | 9.8 | -0.2 | -2 |
GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 10 | 1 | 16.1 | 18 | 18 | 18 | 16.1 | 0 | 0 |
HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 370 | 13 | 23 | 24.5 | 26.8 | 24.5 | 26.8 | 3.8 | 16.52 |
HATTON NATIONAL BANK PLC | HNB.N0000 | 4823 | 16 | 77.3 | 77.3 | 78 | 77 | 77.1 | -0.2 | -0.26 |
HATTON NATIONAL BANK PLC | HNB.X0000 | 944 | 8 | 74.6 | 75.3 | 75.3 | 73.5 | 74.2 | -0.4 | -0.54 |
HATTON PLANTATIONS PLC | HPL.N0000 | 11152 | 9 | 12.2 | 12 | 12.2 | 11.8 | 11.8 | -0.4 | -3.28 |
HAYCARB PLC | HAYC.N0000 | 113612 | 90 | 58 | 56 | 58 | 55 | 57.4 | -0.6 | -1.03 |
HAYLEYS FABRIC PLC | MGT.N0000 | 109806 | 67 | 30 | 30.9 | 31 | 29 | 30.1 | 0.1 | 0.33 |
HAYLEYS FIBRE PLC | HEXP.N0000 | 1625 | 6 | 54.1 | 54.1 | 54.1 | 54 | 54 | -0.1 | -0.18 |
HAYLEYS LEISURE PLC | CONN.N0000 | 1000 | 1 | 15.9 | 15.3 | 15.3 | 15.3 | 15.3 | -0.6 | -3.77 |
HAYLEYS PLC | HAYL.N0000 | 230268 | 278 | 60.6 | 60 | 62.5 | 56.1 | 60.4 | -0.2 | -0.33 |
HELA APPAREL HOLDINGS PLC | HELA.N0000 | 546984 | 60 | 10.9 | 10.8 | 11 | 10.7 | 10.8 | -0.1 | -0.92 |
HEMAS HOLDINGS PLC | HHL.N0000 | 120580 | 51 | 44 | 44 | 44 | 42 | 43.4 | -0.6 | -1.36 |
HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 10219 | 9 | 4.8 | 4.8 | 5 | 4.6 | 4.6 | -0.2 | -4.17 |
HNB ASSURANCE PLC | HASU.N0000 | 15635 | 19 | 32.1 | 32.2 | 32.3 | 32 | 32.2 | 0.1 | 0.31 |
HNB FINANCE PLC | HNBF.N0000 | 23500 | 28 | 6.6 | 6.5 | 6.5 | 5.9 | 6 | -0.6 | -9.09 |
HORANA PLANTATIONS PLC | HOPL.N0000 | 35145 | 5 | 20.6 | 20.5 | 20.5 | 20.1 | 20.5 | -0.1 | -0.49 |
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 1734 | 10 | 24.1 | 24.5 | 24.5 | 22 | 22.7 | -1.4 | -5.81 |
hSenid Business Solutions PLC | HBS.N0000 | 257538 | 75 | 19 | 18.6 | 19 | 18.2 | 18.5 | -0.5 | -2.63 |
HUNAS HOLDINGS PLC | HUNA.N0000 | 5201 | 9 | 7.1 | 7.4 | 7.4 | 7.1 | 7.1 | 0 | 0 |
HUNTER & COMPANY PLC | HUNT.N0000 | 4 | 1 | 503 | 505.5 | 505.5 | 505.5 | 503 | 0 | 0 |
HVA FOODS PLC | HVA.N0000 | 47516 | 30 | 3.1 | 3 | 3.1 | 2.8 | 3 | -0.1 | -3.23 |
INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 1426148 | 78 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
JANASHAKTHI INSURANCE PLC | JINS.N0000 | 1600 | 3 | 21.5 | 21.7 | 21.7 | 20.5 | 20.6 | -0.9 | -4.19 |
JAT HOLDINGS PLC | JAT.N0000 | 104857 | 69 | 12 | 11.8 | 11.8 | 11.1 | 11.3 | -0.7 | -5.83 |
JETWING SYMPHONY PLC | JETS.N0000 | 5 | 1 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0 | 0 |
JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 121192 | 105 | 121 | 121 | 121 | 120 | 120 | -1 | -0.83 |
JOHN KEELLS HOTELS PLC | KHL.N0000 | 23580 | 11 | 11 | 10.7 | 10.7 | 10.5 | 10.5 | -0.5 | -4.55 |
JOHN KEELLS PLC | JKL.N0000 | 280 | 5 | 67 | 64 | 67 | 64 | 67 | 0 | 0 |
KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 6 | 1 | 25.4 | 23.5 | 23.5 | 23.5 | 25.4 | 0 | 0 |
KAPRUKA HOLDINGS PLC | KPHL.N0000 | 18164 | 9 | 7 | 7 | 7.3 | 7 | 7.2 | 0.2 | 2.86 |
KEGALLE PLANTATIONS PLC | KGAL.N0000 | 1065 | 13 | 130 | 130 | 130 | 126 | 126.5 | -3.5 | -2.69 |
KELANI CABLES PLC | KCAB.N0000 | 4208 | 27 | 186.25 | 180 | 194.75 | 180 | 184.25 | -2 | -1.07 |
KELANI TYRES PLC | TYRE.N0000 | 34767 | 57 | 47.6 | 47.4 | 47.4 | 44.5 | 44.9 | -2.7 | -5.67 |
KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 55734 | 77 | 62.4 | 60 | 64.7 | 58.1 | 63.8 | 1.4 | 2.24 |
KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 201382 | 52 | 3.9 | 4 | 4 | 3.6 | 3.9 | 0 | 0 |
L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 36 | 9 | 299 | 300 | 300 | 299 | 299 | 0 | 0 |
L O L C HOLDINGS PLC | LOLC.N0000 | 55463 | 280 | 423.25 | 410 | 439.5 | 405 | 419.75 | -3.5 | -0.83 |
L V L ENERGY FUND PLC | LVEF.N0000 | 22261 | 13 | 7.5 | 7.5 | 7.5 | 7 | 7 | -0.5 | -6.67 |
LAKE HOUSE PRINTERS & PUBLISHERS PLC | LPRT.N0000 | 39 | 6 | 156 | 126.25 | 138 | 126 | 156 | 0 | 0 |
LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 48882 | 33 | 12.7 | 13 | 13.4 | 12.7 | 12.9 | 0.2 | 1.57 |
LANKA CERAMIC PLC | CERA.N0000 | 100 | 1 | 108.5 | 118.25 | 118.25 | 118.25 | 118.25 | 9.75 | 8.99 |
LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 51929 | 13 | 1.8 | 1.8 | 1.8 | 1.7 | 1.8 | 0 | 0 |
LANKA IOC PLC | LIOC.N0000 | 1002551 | 658 | 63.2 | 63.2 | 68 | 62.8 | 66.3 | 3.1 | 4.91 |
LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 107776 | 68 | 115 | 115 | 118 | 111 | 115 | 0 | 0 |
LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 92432 | 20 | 11.4 | 11.6 | 12 | 11.5 | 11.7 | 0.3 | 2.63 |
LANKA TILES PLC | TILE.N0000 | 20359 | 67 | 40.8 | 42 | 42 | 39.5 | 40 | -0.8 | -1.96 |
LANKA WALLTILE PLC | LWL.N0000 | 156239 | 83 | 55.9 | 54.5 | 57.3 | 53.1 | 56.3 | 0.4 | 0.72 |
LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 25228 | 19 | 4.4 | 4.5 | 4.5 | 4.2 | 4.3 | -0.1 | -2.27 |
LAUGFS GAS PLC | LGL.N0000 | 260 | 3 | 21.7 | 20.5 | 22.9 | 20.5 | 22.8 | 1.1 | 5.07 |
LAUGFS GAS PLC | LGL.X0000 | 83541 | 44 | 13.3 | 12.1 | 13.3 | 11.5 | 12 | -1.3 | -9.77 |
LAUGFS POWER PLC | LPL.X0000 | 19000 | 10 | 7.4 | 7 | 7.5 | 6.1 | 7 | -0.4 | -5.41 |
LAUGFS POWER PLC | LPL.N0000 | 253 | 2 | 9 | 10.3 | 10.3 | 10.3 | 10.3 | 1.3 | 14.44 |
LAXAPANA BATTERIES PLC | LITE.N0000 | 36 | 6 | 13.1 | 13.2 | 14 | 13.2 | 13.1 | 0 | 0 |
LB FINANCE PLC | LFIN.N0000 | 15221 | 26 | 45 | 45.4 | 45.4 | 43.2 | 44.5 | -0.5 | -1.11 |
LOLC FINANCE PLC | LOFC.N0000 | 4436680 | 548 | 6.7 | 6.5 | 7.2 | 6.3 | 6.8 | 0.1 | 1.49 |
LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 451342 | 57 | 5.9 | 5.7 | 6.2 | 5.6 | 5.7 | -0.2 | -3.39 |
LOTUS HYDRO POWER PLC | HPFL.N0000 | 25530 | 15 | 8.1 | 8.1 | 8.1 | 7 | 7.1 | -1 | -12.35 |
MACKWOODS ENERGY PLC | MEL.N0000 | 3101 | 4 | 2.2 | 2.1 | 2.2 | 2.1 | 2.2 | 0 | 0 |
MADULSIMA PLANTATIONS PLC | MADU.N0000 | 21900 | 11 | 9.9 | 9.7 | 10.8 | 9.5 | 9.7 | -0.2 | -2.02 |
MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 60 | 1 | 34.2 | 32.6 | 32.6 | 32.6 | 34.2 | 0 | 0 |
MARAWILA RESORTS PLC | MARA.N0000 | 3002 | 5 | 1.9 | 1.9 | 1.9 | 1.8 | 1.9 | 0 | 0 |
MASKELIYA PLANTATIONS PLC | MASK.N0000 | 70554 | 43 | 16.5 | 16.5 | 17.4 | 16.1 | 16.7 | 0.2 | 1.21 |
MELSTACORP PLC | MELS.N0000 | 104617 | 55 | 39.6 | 39.2 | 39.5 | 39 | 39.3 | -0.3 | -0.76 |
MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 50 | 2 | 209.5 | 199 | 199 | 199 | 209.5 | 0 | 0 |
MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 23000 | 25 | 3.2 | 3.2 | 3.2 | 3.1 | 3.1 | -0.1 | -3.13 |
MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 21000 | 8 | 2.7 | 2.9 | 2.9 | 2.7 | 2.7 | 0 | 0 |
MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 150693 | 14 | 1 | 1.1 | 1.1 | 0.9 | 1 | 0 | 0 |
MYLAND DEVELOPMENTS PLC | MDL.N0000 | 1050 | 4 | 11.6 | 10.7 | 10.7 | 10.4 | 10.5 | -1.1 | -9.48 |
NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 1721 | 22 | 316.5 | 322 | 322 | 300 | 316.5 | 0 | 0 |
NATION LANKA FINANCE PLC | CSF.N0000 | 209842 | 15 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | 0 | 0 |
NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 15339 | 17 | 35 | 35 | 35.8 | 35 | 35 | 0 | 0 |
NATIONS TRUST BANK PLC | NTB.N0000 | 1111 | 8 | 34.1 | 34.1 | 34.9 | 33.5 | 33.6 | -0.5 | -1.47 |
NAWALOKA HOSPITALS PLC | NHL.N0000 | 46441 | 37 | 5.5 | 5.5 | 5.5 | 5.2 | 5.4 | -0.1 | -1.82 |
NESTLE LANKA PLC | NEST.N0000 | 167 | 11 | 944.5 | 926 | 930 | 920 | 924 | -20.5 | -2.17 |
ODEL PLC | ODEL.N0000 | 801 | 7 | 19 | 18.5 | 19.6 | 18.5 | 19.6 | 0.6 | 3.16 |
ORIENT FINANCE PLC | BFN.N0000 | 790 | 3 | 7.5 | 7.4 | 7.4 | 7.4 | 7.4 | -0.1 | -1.33 |
OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 97552 | 21 | 13.8 | 13.8 | 13.9 | 13.7 | 13.8 | 0 | 0 |
PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 68182 | 60 | 8.7 | 8.6 | 8.7 | 8.5 | 8.5 | -0.2 | -2.3 |
PANASIAN POWER PLC | PAP.N0000 | 70267 | 55 | 3.5 | 3.4 | 3.5 | 3.3 | 3.3 | -0.2 | -5.71 |
PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 28 | 4 | 31.4 | 32 | 32 | 24 | 31.4 | 0 | 0 |
PEOPLE'S INSURANCE PLC | PINS.N0000 | 13852 | 44 | 20.1 | 20.1 | 20.1 | 19.2 | 19.4 | -0.7 | -3.48 |
PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 8686 | 11 | 6.3 | 6 | 6.4 | 6 | 6.2 | -0.1 | -1.59 |
PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 100 | 1 | 5 | 4.8 | 4.8 | 4.8 | 4.8 | -0.2 | -4 |
PGP GLASS CEYLON PLC | GLAS.N0000 | 58757 | 44 | 11.5 | 11.4 | 11.4 | 10.7 | 10.8 | -0.7 | -6.09 |
PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 349898 | 84 | 5.1 | 5 | 5.2 | 5 | 5 | -0.1 | -1.96 |
PRINTCARE PLC | CARE.N0000 | 7265 | 8 | 30.1 | 31 | 31 | 30 | 30 | -0.1 | -0.33 |
R I L PROPERTY PLC | RIL.N0000 | 458932 | 56 | 6.5 | 6.3 | 6.3 | 6 | 6.1 | -0.4 | -6.15 |
RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 33540 | 35 | 3.9 | 3.9 | 3.9 | 3.2 | 3.6 | -0.3 | -7.69 |
RAMBODA FALLS PLC | RFL.N0000 | 198 | 7 | 25.1 | 25.1 | 25.3 | 25.1 | 25.3 | 0.2 | 0.8 |
REGNIS (LANKA) PLC | REG.N0000 | 9228 | 18 | 38.1 | 38 | 38.1 | 37 | 37.2 | -0.9 | -2.36 |
RENUKA AGRI FOODS PLC | RAL.N0000 | 248996 | 57 | 4 | 3.9 | 3.9 | 3.5 | 3.8 | -0.2 | -5 |
RENUKA FOODS PLC | COCO.N0000 | 3647 | 6 | 14.5 | 14.5 | 14.5 | 14.3 | 14.3 | -0.2 | -1.38 |
RENUKA FOODS PLC | COCO.X0000 | 106 | 2 | 10.1 | 9.8 | 9.8 | 9.1 | 9.8 | -0.3 | -2.97 |
RENUKA HOLDINGS PLC | RHL.N0000 | 59402 | 26 | 10 | 10.1 | 10.5 | 10 | 10.2 | 0.2 | 2 |
RENUKA HOLDINGS PLC | RHL.X0000 | 1800 | 1 | 9.8 | 9.5 | 9.5 | 9.5 | 9.5 | -0.3 | -3.06 |
RENUKA HOTELS PLC | RCH.N0000 | 1900 | 2 | 60.2 | 60.2 | 60.2 | 60.2 | 60.2 | 0 | 0 |
RESUS ENERGY PLC | HPWR.N0000 | 6831 | 16 | 12.8 | 12.5 | 13.3 | 12.1 | 12.2 | -0.6 | -4.69 |
RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 648339 | 51 | 13.5 | 13.5 | 13.7 | 13.5 | 13.5 | 0 | 0 |
RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 84 | 4 | 515.5 | 515.75 | 515.75 | 490 | 515.5 | 0 | 0 |
ROYAL CERAMICS LANKA PLC | RCL.N0000 | 803357 | 417 | 25.6 | 26 | 26.5 | 24.5 | 25.7 | 0.1 | 0.39 |
ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 702 | 4 | 16.5 | 16.6 | 16.6 | 16.6 | 16.6 | 0.1 | 0.61 |
S M B LEASING PLC | SEMB.N0000 | 429730 | 25 | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0 | 0 |
S M B LEASING PLC | SEMB.X0000 | 769540 | 22 | 0.2 | 0.2 | 0.3 | 0.2 | 0.2 | 0 | 0 |
SAMPATH BANK PLC | SAMP.N0000 | 167504 | 181 | 33.2 | 33.2 | 33.5 | 32.7 | 33 | -0.2 | -0.6 |
SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 32288 | 46 | 20.7 | 20.3 | 20.3 | 20.1 | 20.2 | -0.5 | -2.42 |
SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 1031 | 8 | 10.7 | 11.5 | 12 | 11.5 | 11.5 | 0.8 | 7.48 |
SATHOSA MOTORS PLC | SMOT.N0000 | 39 | 2 | 180 | 161 | 180 | 161 | 180 | 0 | 0 |
SELINSING PLC | SELI.N0000 | 10 | 1 | 557.5 | 633 | 633 | 633 | 557.5 | 0 | 0 |
SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 5 | 2 | 319.75 | 350 | 398.75 | 350 | 319.75 | 0 | 0 |
SERENDIB HOTELS PLC | SHOT.N0000 | 1000 | 2 | 13 | 12 | 12 | 11.5 | 11.6 | -1.4 | -10.77 |
SERENDIB LAND PLC | SLND.N0000 | 16 | 2 | 1027.25 | 1002.5 | 1002.5 | 1002.5 | 1027.25 | 0 | 0 |
SEYLAN BANK PLC | SEYB.N0000 | 11545 | 5 | 28 | 28 | 28.5 | 28 | 28 | 0 | 0 |
SEYLAN BANK PLC | SEYB.X0000 | 41260 | 24 | 16.9 | 16.6 | 16.6 | 16.1 | 16.1 | -0.8 | -4.73 |
SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 36813 | 20 | 12 | 12 | 12 | 11.9 | 11.9 | -0.1 | -0.83 |
SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 32785 | 25 | 5.9 | 5.7 | 6.1 | 5.7 | 6 | 0.1 | 1.69 |
SIERRA CABLES PLC | SIRA.N0000 | 146655 | 36 | 7.6 | 7.2 | 8.1 | 7 | 7.9 | 0.3 | 3.95 |
SINGER (SRI LANKA) PLC | SINS.N0000 | 19565 | 48 | 8.9 | 8.9 | 9 | 8.6 | 8.8 | -0.1 | -1.12 |
SINGER FINANCE LANKA PLC | SFIN.N0000 | 21207 | 16 | 12.3 | 11.8 | 11.8 | 11 | 11.1 | -1.2 | -9.76 |
SINGHE HOSPITALS PLC | SINH.N0000 | 2516 | 8 | 2.2 | 2.3 | 2.5 | 2.2 | 2.4 | 0.2 | 9.09 |
SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 1948268 | 258 | 6 | 5.9 | 6.1 | 5.5 | 5.8 | -0.2 | -3.33 |
SOFTLOGIC FINANCE PLC | CRL.N0000 | 1000 | 2 | 6.9 | 6.7 | 6.7 | 6.7 | 6.7 | -0.2 | -2.9 |
SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 202014 | 93 | 21.7 | 22 | 24.5 | 21 | 22.6 | 0.9 | 4.15 |
SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 219693 | 238 | 50.7 | 49 | 53.5 | 48 | 51.6 | 0.9 | 1.78 |
SRI LANKA TELECOM PLC | SLTL.N0000 | 37369 | 50 | 31.8 | 33 | 33 | 31.8 | 32 | 0.2 | 0.63 |
SUNSHINE HOLDINGS PLC | SUN.N0000 | 87193 | 88 | 30.7 | 30.1 | 30.7 | 29.8 | 30.2 | -0.5 | -1.63 |
SWISSTEK (CEYLON) PLC | PARQ.N0000 | 301970 | 149 | 13.7 | 13.3 | 14 | 12 | 12.8 | -0.9 | -6.57 |
TAL LANKA HOTELS PLC | TAJ.N0000 | 2107 | 5 | 11.4 | 12.4 | 12.4 | 10.5 | 10.8 | -0.6 | -5.26 |
TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 26191 | 43 | 62.7 | 62 | 65 | 61.5 | 63.3 | 0.6 | 0.96 |
TANGERINE BEACH HOTELS PLC | TANG.N0000 | 1100 | 6 | 37 | 37.1 | 37.1 | 33.3 | 33.6 | -3.4 | -9.19 |
TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 40 | 1 | 29 | 29 | 29 | 29 | 29 | 0 | 0 |
TEEJAY LANKA PLC | TJL.N0000 | 425962 | 54 | 40 | 39.1 | 39.9 | 38.9 | 39.6 | -0.4 | -1 |
TESS AGRO PLC | TESS.N0000 | 140833 | 38 | 1.3 | 1.3 | 1.5 | 1.3 | 1.4 | 0.1 | 7.69 |
TESS AGRO PLC | TESS.X0000 | 10010 | 2 | 1 | 1 | 1.1 | 1 | 1 | 0 | 0 |
THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 6007 | 10 | 10.6 | 10.5 | 10.9 | 10.3 | 10.9 | 0.3 | 2.83 |
THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 18 | 2 | 5.7 | 5.8 | 5.8 | 5.8 | 5.7 | 0 | 0 |
THE KINGSBURY PLC | SERV.N0000 | 59000 | 5 | 7 | 7 | 7 | 6.8 | 6.9 | -0.1 | -1.43 |
THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 31 | 4 | 51.6 | 54.4 | 54.4 | 51.3 | 51.6 | 0 | 0 |
THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 7 | 5 | 1200 | 1293 | 1293.75 | 1293 | 1200 | 0 | 0 |
THREE ACRE FARMS PLC | TAFL.N0000 | 5139 | 17 | 130 | 134 | 134 | 128 | 128.25 | -1.75 | -1.35 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 100982 | 100 | 16.8 | 16.6 | 16.6 | 16 | 16.1 | -0.7 | -4.17 |
TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 5241 | 27 | 23.1 | 22.7 | 23 | 22.7 | 22.8 | -0.3 | -1.3 |
UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1863 | 10 | 33.1 | 32.1 | 35 | 32.1 | 34.9 | 1.8 | 5.44 |
UNION ASSURANCE PLC | UAL.N0000 | 1324 | 13 | 27.9 | 28 | 28 | 27.6 | 27.9 | 0 | 0 |
UNION BANK OF COLOMBO PLC | UBC.N0000 | 72439 | 17 | 5.6 | 5.6 | 5.7 | 5.6 | 5.6 | 0 | 0 |
UNISYST ENGINEERING PLC | ALUF.N0000 | 66676 | 29 | 4.8 | 4.9 | 5 | 4.7 | 4.9 | 0.1 | 2.08 |
UNITED MOTORS LANKA PLC | UML.N0000 | 8733 | 9 | 53.9 | 53.9 | 53.9 | 52 | 52.4 | -1.5 | -2.78 |
VALLIBEL FINANCE PLC | VFIN.N0000 | 77292 | 159 | 28.1 | 27 | 27.5 | 24.5 | 25.4 | -2.7 | -9.61 |
VALLIBEL ONE PLC | VONE.N0000 | 1085221 | 660 | 30.3 | 30 | 35.4 | 28.5 | 33.8 | 3.5 | 11.55 |
VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 307205 | 112 | 7.2 | 7.1 | 7.2 | 6.9 | 6.9 | -0.3 | -4.17 |
VIDULLANKA PLC | VLL.N0000 | 56350 | 10 | 6.7 | 6.4 | 6.4 | 6.2 | 6.2 | -0.5 | -7.46 |
WASKADUWA BEACH RESORT PLC | CITW.N0000 | 3050 | 4 | 1.6 | 1.6 | 1.7 | 1.6 | 1.7 | 0.1 | 6.25 |
WATAWALA PLANTATIONS PLC | WATA.N0000 | 45863 | 127 | 97 | 95 | 99.3 | 93.2 | 96.6 | -0.4 | -0.41 |
WINDFORCE PLC | WIND.N0000 | 24872 | 39 | 13.8 | 13.8 | 13.8 | 13.4 | 13.4 | -0.4 | -2.9 |
YORK ARCADE HOLDINGS PLC | YORK.N0000 | 131 | 7 | 153 | 132 | 144.5 | 129.25 | 129.75 | -23.25 | -15.2 |
Source- Colombo Stock Exchange