MARKET STATISTICS AS OF MAY 23, 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 | 154 | 4 | 177.5 | 172 | 182 | 172 | 178 | 0.5 | 0.28 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 364859 | 182 | 12.8 | 12.8 | 13 | 12.7 | 12.8 | 0 | 0 |
| ACL CABLES PLC | ACL.N0000 | 184939 | 173 | 46.7 | 48 | 50 | 47.2 | 48.4 | 1.7 | 3.64 |
| ACL PLASTICS PLC | APLA.N0000 | 1361 | 36 | 354.25 | 369 | 370 | 350 | 355.75 | 1.5 | 0.42 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 1007 | 9 | 11.5 | 13.5 | 13.5 | 10.2 | 11.6 | 0.1 | 0.87 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 174330 | 156 | 32.2 | 32.8 | 34.9 | 32.2 | 33.1 | 0.9 | 2.8 |
| AGSTAR PLC | AGST.N0000 | 170408 | 116 | 7 | 7.1 | 7.2 | 6.6 | 7 | 0 | 0 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 801 | 9 | 34.3 | 33 | 34.5 | 32.9 | 33.2 | -1.1 | -3.21 |
| AITKEN SPENCE PLC | SPEN.N0000 | 124454 | 70 | 77 | 77.5 | 78 | 75.2 | 76.8 | -0.2 | -0.26 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 2441 | 10 | 52 | 55 | 55 | 52 | 53.5 | 1.5 | 2.88 |
| ALUMEX PLC | ALUM.N0000 | 366087 | 111 | 7 | 7.1 | 7.2 | 6.9 | 6.9 | -0.1 | -1.43 |
| AMANA BANK PLC | ABL.N0000 | 1218738 | 55 | 2.7 | 2.8 | 2.8 | 2.6 | 2.8 | 0.1 | 3.7 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 14801 | 25 | 25 | 25 | 31.2 | 24 | 30.9 | 5.9 | 23.6 |
| AMANA TAKAFUL PLC | ATL.N0000 | 4801 | 8 | 10.1 | 10 | 12.4 | 10 | 10.5 | 0.4 | 3.96 |
| AMBEON CAPITAL PLC | TAP.N0000 | 81570 | 16 | 7 | 7 | 7.3 | 6.6 | 7.1 | 0.1 | 1.43 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 51 | 2 | 40.8 | 40 | 40 | 40 | 40.8 | 0 | 0 |
| ARPICO INSURANCE PLC | AINS.N0000 | 100 | 2 | 18 | 17.9 | 17.9 | 17.9 | 17.9 | -0.1 | -0.56 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 6357 | 6 | 6.8 | 6.9 | 6.9 | 6.2 | 6.8 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 1432 | 13 | 5 | 4.7 | 5 | 4.6 | 4.9 | -0.1 | -2 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 1113318 | 103 | 2.9 | 2.9 | 3.2 | 2.9 | 2.9 | 0 | 0 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 500 | 4 | 32.6 | 35.8 | 35.9 | 35.8 | 35.9 | 3.3 | 10.12 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 16041 | 26 | 33.9 | 34 | 34 | 32 | 32.5 | -1.4 | -4.13 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 3671 | 9 | 14.6 | 14.6 | 15 | 14.1 | 14.9 | 0.3 | 2.05 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 122240 | 13 | 7.6 | 7.6 | 8 | 7.4 | 7.8 | 0.2 | 2.63 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 5603 | 14 | 21 | 21 | 21.3 | 20.3 | 20.4 | -0.6 | -2.86 |
| BAIRAHA FARMS PLC | BFL.N0000 | 2355 | 42 | 127 | 129 | 134 | 126.5 | 128.75 | 1.75 | 1.38 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 58313 | 42 | 30 | 29.5 | 31 | 29.3 | 29.3 | -0.7 | -2.33 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 3030 | 9 | 9.2 | 9.2 | 9.7 | 9.2 | 9.5 | 0.3 | 3.26 |
| BERUWALA RESORTS PLC | BERU.N0000 | 21479 | 5 | 1 | 1 | 1 | 0.9 | 1 | 0 | 0 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 19712 | 14 | 0.7 | 0.8 | 0.9 | 0.7 | 0.8 | 0.1 | 14.29 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 93132 | 7 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 26496 | 65 | 64.8 | 66 | 72 | 65 | 68.8 | 4 | 6.17 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 9570 | 16 | 13.2 | 14 | 15.5 | 14 | 14.6 | 1.4 | 10.61 |
| BROWN & COMPANY PLC | BRWN.N0000 | 62051 | 194 | 123.75 | 130 | 145 | 130 | 143 | 19.25 | 15.56 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 2000 | 9 | 8.9 | 8.6 | 8.6 | 8.3 | 8.4 | -0.5 | -5.62 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 50412709 | 2512 | 8.4 | 9.1 | 9.6 | 8.7 | 9.5 | 1.1 | 13.1 |
| BUKIT DARAH PLC | BUKI.N0000 | 111 | 5 | 322 | 323 | 350 | 323 | 350 | 28 | 8.7 |
| C I C HOLDINGS PLC | CIC.X0000 | 153404 | 25 | 20 | 20.1 | 21 | 20.1 | 21 | 1 | 5 |
| C I C HOLDINGS PLC | CIC.N0000 | 11665 | 43 | 32 | 32 | 33.1 | 30 | 30.7 | -1.3 | -4.06 |
| C M HOLDINGS PLC | COLO.N0000 | 1574 | 12 | 68.5 | 65 | 65 | 65 | 65 | -3.5 | -5.11 |
| C T HOLDINGS PLC | CTHR.N0000 | 16 | 3 | 158.25 | 158.25 | 159 | 158.25 | 158.25 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 5252 | 12 | 28.9 | 28.5 | 28.9 | 25 | 28.4 | -0.5 | -1.73 |
| C. W. MACKIE PLC | CWM.N0000 | 3245 | 17 | 59.1 | 59 | 61.9 | 56 | 56.7 | -2.4 | -4.06 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 31008 | 20 | 10.6 | 10.6 | 10.8 | 10.6 | 10.8 | 0.2 | 1.89 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 312 | 13 | 167.75 | 170 | 170 | 167.75 | 167.75 | 0 | 0 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 9402 | 22 | 45 | 45 | 49.4 | 44.2 | 45.3 | 0.3 | 0.67 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 3 | 3 | 240.5 | 248 | 248 | 247 | 240.5 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 29075 | 20 | 63.4 | 63 | 67.8 | 62.6 | 64.5 | 1.1 | 1.74 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 58792 | 62 | 68 | 67 | 75 | 66 | 68.8 | 0.8 | 1.18 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 1101 | 7 | 1081.5 | 1023 | 1100 | 971 | 1100 | 18.5 | 1.71 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 2299.5 | 2059.75 | 2059.75 | 2059.75 | 2299.5 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 66609 | 94 | 27.4 | 27.9 | 27.9 | 26.5 | 26.8 | -0.6 | -2.19 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 86251 | 70 | 73.7 | 71.1 | 75.4 | 71.1 | 75 | 1.3 | 1.76 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 110 | 2 | 69.8 | 71.3 | 71.3 | 71.3 | 71.3 | 1.5 | 2.15 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 196 | 15 | 95.1 | 105.5 | 115 | 105.5 | 106.75 | 11.65 | 12.25 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 2262 | 12 | 127 | 125 | 125 | 111 | 117 | -10 | -7.87 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 114328 | 6 | 8.8 | 9.8 | 9.8 | 8.8 | 9.1 | 0.3 | 3.41 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 1052 | 7 | 31.2 | 32 | 33 | 32 | 33 | 1.8 | 5.77 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 8802 | 20 | 3.6 | 3.7 | 3.8 | 3.6 | 3.7 | 0.1 | 2.78 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1391 | 16 | 648 | 650 | 650 | 648 | 650 | 2 | 0.31 |
| CHEMANEX PLC | CHMX.N0000 | 10236 | 33 | 58.1 | 60 | 64 | 57 | 57.3 | -0.8 | -1.38 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 96338 | 152 | 89.2 | 92 | 99.8 | 90.1 | 94.7 | 5.5 | 6.17 |
| CHRISSWORLD PLC | CWL.N0000 | 85 | 2 | 11.9 | 11.8 | 11.8 | 11.7 | 11.9 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 7117 | 27 | 64.9 | 65 | 65 | 61.5 | 62.4 | -2.5 | -3.85 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10 | 1 | 190 | 199.75 | 199.75 | 199.75 | 190 | 0 | 0 |
| CITRUS LEISURE PLC | REEF.N0000 | 3950 | 12 | 4.9 | 5 | 5.3 | 5 | 5.1 | 0.2 | 4.08 |
| Co-operative Insurance Company PLC | COOP.N0000 | 700509 | 72 | 3.5 | 3.6 | 3.7 | 3.4 | 3.5 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 3150 | 4 | 69.8 | 67 | 70 | 67 | 70 | 0.2 | 0.29 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 30 | 2 | 50 | 50 | 50 | 50 | 50 | 0 | 0 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 5 | 2 | 99 | 99 | 99 | 99 | 99 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 11600 | 11 | 51.7 | 52 | 52.5 | 52 | 52.5 | 0.8 | 1.55 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 36838 | 76 | 53.5 | 53.5 | 54.5 | 53.2 | 53.3 | -0.2 | -0.37 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 32153 | 52 | 19.2 | 20.4 | 21 | 19.2 | 20 | 0.8 | 4.17 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 2043 | 20 | 98.2 | 94.8 | 97 | 86.5 | 92.6 | -5.6 | -5.7 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 56 | 8 | 1200 | 1208.75 | 1249.75 | 1200 | 1200 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 9847 | 12 | 9.3 | 9 | 9.9 | 9 | 9 | -0.3 | -3.23 |
| DFCC BANK PLC | DFCC.N0000 | 2972 | 17 | 42.7 | 42.2 | 42.7 | 42.2 | 42.6 | -0.1 | -0.23 |
| DIALOG AXIATA PLC | DIAL.N0000 | 439202 | 96 | 9.9 | 9.8 | 9.8 | 9.6 | 9.7 | -0.2 | -2.02 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 5855 | 34 | 379.75 | 380 | 390 | 370 | 380.75 | 1 | 0.26 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 50 | 5 | 800.75 | 850 | 850.75 | 850 | 800.75 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 94613 | 145 | 31.4 | 33 | 33 | 31 | 31.6 | 0.2 | 0.64 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 118090 | 15 | 14 | 13.7 | 14.5 | 13.7 | 14.2 | 0.2 | 1.43 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 800 | 4 | 24.9 | 24.9 | 27.9 | 24.9 | 25.9 | 1 | 4.02 |
| E - CHANNELLING PLC | ECL.N0000 | 61950 | 10 | 8.5 | 8.5 | 8.8 | 8.1 | 8.6 | 0.1 | 1.18 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 5531 | 9 | 15.3 | 16.3 | 16.3 | 16 | 16 | 0.7 | 4.58 |
| E M L CONSULTANTS PLC | EML.N0000 | 76278 | 60 | 6.5 | 7.2 | 7.2 | 6.2 | 6.7 | 0.2 | 3.08 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 501 | 5 | 7.3 | 7.5 | 7.5 | 7.3 | 7.3 | 0 | 0 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 682 | 3 | 5.8 | 6.3 | 6.3 | 6.3 | 6.3 | 0.5 | 8.62 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 72952 | 36 | 10 | 10 | 10.9 | 10 | 10.2 | 0.2 | 2 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 63693 | 120 | 90 | 90 | 95 | 88.9 | 93.7 | 3.7 | 4.11 |
| EQUITY TWO PLC | ETWO.N0000 | 1301 | 23 | 31.4 | 31.6 | 34.9 | 31.4 | 31.7 | 0.3 | 0.96 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 52043 | 43 | 12.2 | 12.3 | 12.3 | 11.8 | 12.2 | 0 | 0 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 4349264 | 3753 | 219.5 | 236.75 | 242 | 228 | 239.5 | 20 | 9.11 |
| EXTERMINATORS LIMITED | EXT.N0000 | 110893 | 36 | 5.3 | 5.6 | 5.6 | 5 | 5 | -0.3 | -5.66 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 295884 | 72 | 9 | 9.3 | 10.1 | 9.3 | 10 | 1 | 11.11 |
| First Capital Treasuries PLC | FCT.N0000 | 401467 | 89 | 9.1 | 9.4 | 11 | 9.2 | 9.4 | 0.3 | 3.3 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 134007 | 42 | 11.2 | 11.2 | 12.6 | 10.2 | 12.1 | 0.9 | 8.04 |
| GOOD HOPE PLC | GOOD.N0000 | 10 | 2 | 1560 | 1180.25 | 1180.25 | 1180 | 1560 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 931 | 10 | 28.9 | 32.9 | 33.9 | 30 | 33.6 | 4.7 | 16.26 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 38682 | 68 | 82 | 85 | 85 | 82 | 82.4 | 0.4 | 0.49 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 2538 | 11 | 80.5 | 80.5 | 82 | 80.2 | 81.2 | 0.7 | 0.87 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 11450 | 6 | 10.5 | 9.9 | 10 | 9.9 | 9.9 | -0.6 | -5.71 |
| HAYCARB PLC | HAYC.N0000 | 189238 | 148 | 53.1 | 53 | 53.1 | 50.2 | 51.5 | -1.6 | -3.01 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 1640408 | 246 | 32.7 | 33.5 | 35.4 | 33 | 35 | 2.3 | 7.03 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 12808 | 31 | 60 | 60 | 65 | 59 | 60.1 | 0.1 | 0.17 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 1502 | 7 | 16 | 15.8 | 17.5 | 15 | 17.4 | 1.4 | 8.75 |
| HAYLEYS PLC | HAYL.N0000 | 809882 | 655 | 72.8 | 75 | 75 | 72.5 | 74.8 | 2 | 2.75 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 657757 | 99 | 14.4 | 14.5 | 14.5 | 14.2 | 14.3 | -0.1 | -0.69 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 46056 | 50 | 44.4 | 46 | 47.9 | 44.4 | 46.9 | 2.5 | 5.63 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 301 | 3 | 4.5 | 5.5 | 5.5 | 4.7 | 5.5 | 1 | 22.22 |
| HNB ASSURANCE PLC | HASU.N0000 | 1209 | 6 | 39.3 | 39.3 | 39.5 | 39.2 | 39.4 | 0.1 | 0.25 |
| HNB FINANCE PLC | HNBF.X0000 | 2663 | 9 | 5.2 | 5.9 | 6.5 | 5.9 | 6.5 | 1.3 | 25 |
| HNB FINANCE PLC | HNBF.N0000 | 2200 | 5 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 0 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 7113 | 11 | 20 | 19 | 20 | 19 | 19.7 | -0.3 | -1.5 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 35870 | 11 | 25 | 24.3 | 24.3 | 24 | 24 | -1 | -4 |
| hSenid Business Solutions PLC | HBS.N0000 | 174521 | 104 | 20.3 | 21 | 21.2 | 20 | 20.3 | 0 | 0 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9508 | 12 | 11 | 11 | 12.2 | 10.8 | 11.3 | 0.3 | 2.73 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 50 | 2 | 510 | 510 | 510 | 510 | 510 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 21428 | 23 | 4.2 | 4.2 | 4.2 | 3.9 | 3.9 | -0.3 | -7.14 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 1792041 | 224 | 0.4 | 0.4 | 0.4 | 0.3 | 0.4 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 7845 | 23 | 22 | 21.8 | 23.6 | 21.6 | 22.2 | 0.2 | 0.91 |
| JAT HOLDINGS PLC | JAT.N0000 | 51471 | 59 | 14.9 | 15 | 15.5 | 14.8 | 14.9 | 0 | 0 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 467267 | 144 | 132.25 | 135.5 | 135.5 | 132.5 | 132.75 | 0.5 | 0.38 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 5011 | 6 | 11.5 | 12 | 12.3 | 11.8 | 12.3 | 0.8 | 6.96 |
| JOHN KEELLS PLC | JKL.N0000 | 514 | 7 | 65.5 | 69 | 69 | 69 | 69 | 3.5 | 5.34 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 851 | 6 | 25.6 | 24 | 24.5 | 24 | 24 | -1.6 | -6.25 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 7874 | 28 | 8.7 | 9.3 | 9.5 | 9 | 9.5 | 0.8 | 9.2 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 365 | 8 | 169.5 | 164.5 | 170 | 164.5 | 168.5 | -1 | -0.59 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 3261 | 19 | 148.25 | 148.25 | 148.5 | 136 | 138.5 | -9.75 | -6.58 |
| KELANI CABLES PLC | KCAB.N0000 | 10444 | 65 | 219.75 | 223.5 | 240 | 220 | 226.5 | 6.75 | 3.07 |
| KELANI TYRES PLC | TYRE.N0000 | 61019 | 99 | 52.1 | 51.1 | 54 | 50 | 51.5 | -0.6 | -1.15 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 88464 | 162 | 69 | 72 | 74.9 | 70 | 72.4 | 3.4 | 4.93 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 136028 | 61 | 4.5 | 4.5 | 4.8 | 4.5 | 4.7 | 0.2 | 4.44 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 225 | 34 | 303 | 280 | 304 | 277 | 284.25 | -18.75 | -6.19 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 157461 | 638 | 556.5 | 585 | 619 | 585 | 616.25 | 59.75 | 10.74 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 105347 | 14 | 8.9 | 8.6 | 8.6 | 8.4 | 8.5 | -0.4 | -4.49 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 3470 | 21 | 15.1 | 15.4 | 15.7 | 15.4 | 15.6 | 0.5 | 3.31 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 488895 | 62 | 2 | 2 | 2.3 | 2 | 2.2 | 0.2 | 10 |
| LANKA IOC PLC | LIOC.N0000 | 2495994 | 1287 | 43 | 45.5 | 53.7 | 44.2 | 51.6 | 8.6 | 20 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 20202 | 61 | 131.25 | 138 | 138 | 130 | 134.25 | 3 | 2.29 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 7730 | 28 | 13.4 | 13.7 | 13.7 | 12.7 | 13.5 | 0.1 | 0.75 |
| LANKA TILES PLC | TILE.N0000 | 119572 | 137 | 49.9 | 51 | 52 | 48.5 | 48.9 | -1 | -2 |
| LANKA WALLTILE PLC | LWL.N0000 | 168432 | 78 | 59.8 | 62 | 62 | 58 | 58.4 | -1.4 | -2.34 |
| LANKEM CEYLON PLC | LCEY.N0000 | 6 | 2 | 23.5 | 23.6 | 23.6 | 23.6 | 23.5 | 0 | 0 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 70400 | 26 | 4.1 | 4.3 | 4.3 | 4.2 | 4.3 | 0.2 | 4.88 |
| LAUGFS GAS PLC | LGL.N0000 | 15270 | 30 | 19 | 17.6 | 19.5 | 17 | 18.3 | -0.7 | -3.68 |
| LAUGFS GAS PLC | LGL.X0000 | 310 | 2 | 12.5 | 12 | 12 | 12 | 12 | -0.5 | -4 |
| LAUGFS POWER PLC | LPL.X0000 | 500 | 2 | 8.2 | 8.3 | 8.3 | 8.3 | 8.3 | 0.1 | 1.22 |
| LAUGFS POWER PLC | LPL.N0000 | 10465 | 11 | 11.5 | 10.9 | 11.5 | 10.9 | 11.5 | 0 | 0 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 7204 | 13 | 12.6 | 14.5 | 15.2 | 14.5 | 14.9 | 2.3 | 18.25 |
| LB FINANCE PLC | LFIN.N0000 | 12250 | 35 | 46.4 | 47 | 49 | 47 | 48.9 | 2.5 | 5.39 |
| LOLC FINANCE PLC | LOFC.N0000 | 26453278 | 2042 | 9.3 | 10 | 10.6 | 9.5 | 10.2 | 0.9 | 9.68 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 429112 | 136 | 8.2 | 8.5 | 9 | 8.3 | 8.9 | 0.7 | 8.54 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 14910 | 16 | 9.4 | 9.4 | 9.4 | 8.8 | 8.8 | -0.6 | -6.38 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 7853 | 6 | 2.3 | 2.3 | 2.4 | 2.2 | 2.4 | 0.1 | 4.35 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 1265 | 4 | 10.9 | 11.1 | 11.2 | 11.1 | 11.2 | 0.3 | 2.75 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 1 | 1 | 35 | 37.9 | 37.9 | 37.9 | 35 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 14312 | 12 | 29 | 27.6 | 28 | 27.6 | 28 | -1 | -3.45 |
| MARAWILA RESORTS PLC | MARA.N0000 | 124666 | 31 | 1.9 | 1.9 | 1.9 | 1.8 | 1.8 | -0.1 | -5.26 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 19138 | 23 | 11.7 | 11.6 | 12.5 | 11.6 | 12.2 | 0.5 | 4.27 |
| MELSTACORP PLC | MELS.N0000 | 290317 | 89 | 40 | 41 | 42.4 | 40 | 41.5 | 1.5 | 3.75 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 36 | 7 | 245.25 | 240.25 | 295 | 240.25 | 245.25 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 109944 | 58 | 3.8 | 4 | 4 | 3.7 | 3.8 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 26525 | 21 | 2.9 | 3 | 3.2 | 3 | 3 | 0.1 | 3.45 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 125399 | 16 | 0.9 | 0.9 | 1 | 0.9 | 1 | 0.1 | 11.11 |
| MULTI FINANCE PLC | MFL.N0000 | 10150 | 3 | 9.9 | 9.5 | 9.5 | 9.5 | 9.5 | -0.4 | -4.04 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 21207 | 12 | 11.1 | 11.3 | 13 | 11.3 | 13 | 1.9 | 17.12 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 2177 | 44 | 371 | 439 | 439 | 380 | 407.75 | 36.75 | 9.91 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 72418 | 21 | 0.7 | 0.7 | 0.8 | 0.7 | 0.7 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 42292 | 45 | 42 | 43 | 43 | 41.1 | 41.6 | -0.4 | -0.95 |
| NATIONS TRUST BANK PLC | NTB.X0000 | 5 | 1 | 60.08 | 59 | 59 | 59 | 60.08 | 0 | 0 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 6532 | 12 | 40 | 39 | 40 | 38.8 | 39.9 | -0.1 | -0.25 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 126041 | 35 | 6.6 | 7 | 7.1 | 6.8 | 6.9 | 0.3 | 4.55 |
| NESTLE LANKA PLC | NEST.N0000 | 354 | 10 | 989.5 | 1018.75 | 1018.75 | 1000 | 1002.25 | 12.75 | 1.29 |
| ODEL PLC | ODEL.N0000 | 2278 | 7 | 19 | 19 | 21 | 19 | 20.2 | 1.2 | 6.32 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 501 | 4 | 27 | 27 | 29 | 27 | 27 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 450 | 3 | 11 | 11 | 12 | 11 | 11 | 0 | 0 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 37925 | 27 | 13.3 | 14.5 | 14.5 | 14 | 14.3 | 1 | 7.52 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 5045 | 30 | 36.5 | 38 | 44.5 | 37.9 | 38.9 | 2.4 | 6.58 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 147881 | 25 | 9.9 | 10 | 10.5 | 9.8 | 9.9 | 0 | 0 |
| PANASIAN POWER PLC | PAP.N0000 | 55491 | 26 | 3.9 | 4 | 4.1 | 3.9 | 3.9 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 3 | 1 | 29.9 | 30 | 30 | 30 | 29.9 | 0 | 0 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 5613 | 25 | 22.7 | 24.5 | 24.5 | 22.7 | 23.4 | 0.7 | 3.08 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 134316 | 36 | 6.7 | 6.8 | 7 | 6.6 | 7 | 0.3 | 4.48 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 2 | 1 | 5.3 | 5.4 | 5.4 | 5.4 | 5.3 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 25466 | 19 | 11.6 | 12 | 12 | 11.4 | 11.7 | 0.1 | 0.86 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 540377 | 118 | 6.1 | 6.5 | 6.5 | 6 | 6.2 | 0.1 | 1.64 |
| PRINTCARE PLC | CARE.N0000 | 20362 | 16 | 29.6 | 30.5 | 30.5 | 29.5 | 30.3 | 0.7 | 2.36 |
| R I L PROPERTY PLC | RIL.N0000 | 637352 | 56 | 7.3 | 7.3 | 7.6 | 7.2 | 7.5 | 0.2 | 2.74 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 29161 | 33 | 4.2 | 4.4 | 4.5 | 4.3 | 4.4 | 0.2 | 4.76 |
| RAMBODA FALLS PLC | RFL.N0000 | 1 | 1 | 16.4 | 16.5 | 16.5 | 16.5 | 16.4 | 0 | 0 |
| REGNIS (LANKA) PLC | REG.N0000 | 43257 | 19 | 43 | 43 | 44 | 42.5 | 43.4 | 0.4 | 0.93 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 1376027 | 161 | 4.5 | 4.5 | 4.8 | 4 | 4.6 | 0.1 | 2.22 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 1300 | 4 | 312 | 316 | 316 | 311 | 315.5 | 3.5 | 1.12 |
| RENUKA FOODS PLC | COCO.X0000 | 1500 | 1 | 11.5 | 11.6 | 11.6 | 11.6 | 11.6 | 0.1 | 0.87 |
| RENUKA FOODS PLC | COCO.N0000 | 1227 | 4 | 15.9 | 16.4 | 16.4 | 15.1 | 16 | 0.1 | 0.63 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 27469 | 17 | 10.6 | 10.6 | 10.6 | 9 | 9.2 | -1.4 | -13.21 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 161910 | 58 | 10.8 | 10.7 | 10.8 | 10 | 10.3 | -0.5 | -4.63 |
| RESUS ENERGY PLC | HPWR.N0000 | 14744 | 18 | 15 | 15.5 | 15.9 | 15 | 15.3 | 0.3 | 2 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 432981 | 69 | 13.4 | 14.3 | 14.5 | 13.4 | 13.7 | 0.3 | 2.24 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 519 | 52 | 569.75 | 588 | 599 | 575.75 | 591.5 | 21.75 | 3.82 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 1440942 | 540 | 30.3 | 32 | 32.5 | 30 | 30.3 | 0 | 0 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 576 | 6 | 19.7 | 19.7 | 19.7 | 19.3 | 19.3 | -0.4 | -2.03 |
| S M B LEASING PLC | SEMB.X0000 | 28808721 | 141 | 0.3 | 0.3 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| S M B LEASING PLC | SEMB.N0000 | 7835376 | 146 | 0.8 | 0.8 | 0.9 | 0.7 | 0.8 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 214524 | 157 | 38.8 | 39 | 40 | 38.3 | 38.9 | 0.1 | 0.26 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 442 | 8 | 130 | 150 | 150 | 148 | 148 | 18 | 13.85 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 6757 | 22 | 23.9 | 24.2 | 25.9 | 24.2 | 24.7 | 0.8 | 3.35 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 11471 | 10 | 10.9 | 11 | 12.7 | 11 | 11.4 | 0.5 | 4.59 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 39 | 1 | 180.5 | 180 | 180 | 180 | 180.5 | 0 | 0 |
| SELINSING PLC | SELI.N0000 | 4 | 4 | 608.75 | 651 | 748 | 651 | 608.75 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 42 | 6 | 319.75 | 320 | 398 | 320 | 319.75 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 149 | 2 | 6.5 | 6.4 | 6.4 | 6.2 | 6.3 | -0.2 | -3.08 |
| SEYLAN BANK PLC | SEYB.X0000 | 2764 | 13 | 20.1 | 19.9 | 19.9 | 19.8 | 19.9 | -0.2 | -1 |
| SEYLAN BANK PLC | SEYB.N0000 | 119100 | 21 | 30 | 30 | 30 | 28 | 28.8 | -1.2 | -4 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 22010 | 34 | 13.3 | 13.5 | 13.5 | 13 | 13.2 | -0.1 | -0.75 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 39489 | 21 | 8.2 | 8 | 8.8 | 8 | 8.3 | 0.1 | 1.22 |
| SIERRA CABLES PLC | SIRA.N0000 | 196587 | 73 | 8.6 | 8.7 | 9 | 8.5 | 8.9 | 0.3 | 3.49 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 105275 | 74 | 10.5 | 10.5 | 10.9 | 10 | 10.3 | -0.2 | -1.9 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 2441 | 4 | 12 | 12.9 | 12.9 | 12 | 12 | 0 | 0 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 3100 | 11 | 34.5 | 36 | 40 | 34 | 34.3 | -0.2 | -0.58 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 34257 | 19 | 2.3 | 2.3 | 2.5 | 2.3 | 2.5 | 0.2 | 8.7 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 6334884 | 817 | 8.2 | 8.7 | 9.3 | 8.5 | 9 | 0.8 | 9.76 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 2264 | 7 | 8.3 | 8.6 | 8.6 | 8.4 | 8.5 | 0.2 | 2.41 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 386314 | 254 | 27.3 | 30 | 31.4 | 29.1 | 30.3 | 3 | 10.99 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 1519296 | 1488 | 69.5 | 75 | 80 | 72.2 | 79 | 9.5 | 13.67 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 85384 | 58 | 34.3 | 36.9 | 38 | 34 | 34.1 | -0.2 | -0.58 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 519147 | 86 | 36.6 | 38 | 39 | 36.2 | 37.5 | 0.9 | 2.46 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 115589 | 98 | 16 | 15.9 | 16.3 | 15.4 | 15.7 | -0.3 | -1.88 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 1712 | 9 | 12 | 12.1 | 12.5 | 12.1 | 12.4 | 0.4 | 3.33 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 58375 | 47 | 56.2 | 56.2 | 59.5 | 56.2 | 59.4 | 3.2 | 5.69 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 135 | 4 | 31.9 | 34.5 | 37.9 | 34.1 | 34.9 | 3 | 9.4 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 3227 | 14 | 28 | 29.5 | 31 | 28 | 30.9 | 2.9 | 10.36 |
| TEEJAY LANKA PLC | TJL.N0000 | 343253 | 73 | 40.1 | 40.1 | 42 | 39.5 | 40.8 | 0.7 | 1.75 |
| TESS AGRO PLC | TESS.N0000 | 303909 | 44 | 1.4 | 1.5 | 1.6 | 1.4 | 1.5 | 0.1 | 7.14 |
| TESS AGRO PLC | TESS.X0000 | 31600 | 7 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 1001 | 7 | 25.2 | 25 | 27.1 | 22.4 | 23.5 | -1.7 | -6.75 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 10204 | 7 | 12 | 12 | 12 | 11.8 | 12 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 7252 | 12 | 8 | 7.9 | 8 | 7.8 | 8 | 0 | 0 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 73337 | 31 | 50 | 50 | 58.8 | 50 | 51.1 | 1.1 | 2.2 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 4021 | 16 | 135 | 135.5 | 140 | 135.5 | 137.5 | 2.5 | 1.85 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 3187 | 17 | 21.7 | 22.5 | 22.7 | 21.5 | 22 | 0.3 | 1.38 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 18745 | 41 | 27.8 | 28.4 | 28.4 | 26.3 | 27.2 | -0.6 | -2.16 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 404 | 5 | 46.9 | 39.1 | 46.3 | 39 | 39.9 | -7 | -14.93 |
| UNION ASSURANCE PLC | UAL.N0000 | 4341 | 23 | 33.8 | 32.5 | 33.5 | 31 | 31.8 | -2 | -5.92 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 32724 | 15 | 5.8 | 6 | 6.1 | 5.8 | 6 | 0.2 | 3.45 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 1900 | 3 | 8.4 | 8 | 8 | 8 | 8 | -0.4 | -4.76 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 5244 | 13 | 59.6 | 56.2 | 60 | 56 | 56.1 | -3.5 | -5.87 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 7151 | 18 | 31.4 | 33 | 33 | 31.6 | 32.9 | 1.5 | 4.78 |
| VALLIBEL ONE PLC | VONE.N0000 | 268727 | 211 | 35.9 | 37.1 | 37.7 | 36.2 | 36.8 | 0.9 | 2.51 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 37359 | 25 | 7.3 | 7.5 | 7.6 | 7.4 | 7.6 | 0.3 | 4.11 |
| VIDULLANKA PLC | VLL.X0000 | 28497 | 23 | 5 | 5 | 5 | 4.8 | 4.8 | -0.2 | -4 |
| VIDULLANKA PLC | VLL.N0000 | 12 | 2 | 6.8 | 6.8 | 6.8 | 6.7 | 6.8 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 93740 | 19 | 1.8 | 1.8 | 1.9 | 1.8 | 1.8 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 65604 | 134 | 102.25 | 109 | 109.5 | 104 | 107.5 | 5.25 | 5.13 |
| WINDFORCE PLC | WIND.N0000 | 19290 | 31 | 15.2 | 15.9 | 15.9 | 15.3 | 15.7 | 0.5 | 3.29 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 12 | 11 | 146 | 143.75 | 145 | 143.75 | 146 | 0 | 0 |
