AS OF JUL 27, 2022, 1:10:00 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 | 105 | 7 | 130.5 | 132 | 145.75 | 132 | 132.25 | 1.75 | 1.34 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 95915 | 57 | 9.9 | 9.9 | 10.4 | 9.9 | 10 | 0.1 | 1.01 |
| ACL CABLES PLC | ACL.N0000 | 33247 | 122 | 36.6 | 37.9 | 37.9 | 36 | 36.3 | -0.3 | -0.82 |
| ACL PLASTICS PLC | APLA.N0000 | 327 | 8 | 295.25 | 295 | 300 | 294 | 294 | -1.25 | -0.42 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 2646 | 16 | 5 | 4.9 | 5.2 | 4.9 | 4.9 | -0.1 | -2 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 116890 | 147 | 34.3 | 34.2 | 35.7 | 34 | 34.5 | 0.2 | 0.58 |
| AGSTAR PLC | AGST.N0000 | 450935 | 47 | 6.2 | 6.3 | 6.5 | 6.2 | 6.2 | 0 | 0 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 1691 | 17 | 34.5 | 34 | 35.5 | 34 | 34.3 | -0.2 | -0.58 |
| AITKEN SPENCE PLC | SPEN.N0000 | 10320 | 34 | 86.7 | 86.9 | 91.9 | 86.9 | 88.8 | 2.1 | 2.42 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 6090 | 19 | 50 | 50.1 | 50.1 | 49 | 50 | 0 | 0 |
| ALUMEX PLC | ALUM.N0000 | 50069 | 42 | 6.5 | 6.4 | 6.4 | 6.2 | 6.2 | -0.3 | -4.62 |
| AMANA BANK PLC | ABL.N0000 | 168371 | 19 | 2.8 | 2.8 | 2.9 | 2.8 | 2.8 | 0 | 0 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 1 | 1 | 24.1 | 25 | 25 | 25 | 24.1 | 0 | 0 |
| AMANA TAKAFUL PLC | ATL.N0000 | 17 | 3 | 9 | 9.5 | 9.5 | 9.5 | 9 | 0 | 0 |
| AMBEON CAPITAL PLC | TAP.N0000 | 176010 | 18 | 6.2 | 6.2 | 6.4 | 6.2 | 6.4 | 0.2 | 3.23 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 14354 | 17 | 35.9 | 33.5 | 37.8 | 33.5 | 37.8 | 1.9 | 5.29 |
| ARPICO INSURANCE PLC | AINS.N0000 | 400 | 3 | 14.9 | 14.6 | 16.4 | 14.6 | 16.4 | 1.5 | 10.07 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 17142 | 13 | 5.6 | 5.6 | 5.6 | 5.5 | 5.5 | -0.1 | -1.79 |
| ASIA CAPITAL PLC | ACAP.N0000 | 511 | 4 | 3.9 | 4 | 4 | 4 | 4 | 0.1 | 2.56 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 50907 | 11 | 3.2 | 3.2 | 3.4 | 3.2 | 3.3 | 0.1 | 3.13 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 2939 | 12 | 29 | 29 | 29 | 28.3 | 28.3 | -0.7 | -2.41 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 221 | 3 | 33.4 | 33 | 33 | 33 | 33 | -0.4 | -1.2 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 413 | 5 | 15 | 15 | 15.1 | 14.7 | 14.9 | -0.1 | -0.67 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 1600 | 5 | 7.3 | 7.3 | 7.3 | 7 | 7 | -0.3 | -4.11 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 42007 | 49 | 21.3 | 21 | 23.3 | 21 | 22.1 | 0.8 | 3.76 |
| BAIRAHA FARMS PLC | BFL.N0000 | 22030 | 22 | 135 | 135 | 140 | 135 | 135.75 | 0.75 | 0.56 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 537063 | 219 | 44.3 | 44 | 47 | 44 | 45.4 | 1.1 | 2.48 |
| BERUWALA RESORTS PLC | BERU.N0000 | 114069 | 7 | 1 | 1 | 1.1 | 1 | 1.1 | 0.1 | 10 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 9254 | 27 | 46.4 | 45.8 | 47.7 | 45 | 45.5 | -0.9 | -1.94 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 374198 | 238 | 28 | 28.2 | 33 | 28.2 | 32.2 | 4.2 | 15 |
| BROWN & COMPANY PLC | BRWN.N0000 | 11428 | 98 | 110.5 | 110 | 110 | 105 | 107.5 | -3 | -2.71 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 4766 | 3 | 9.3 | 9.6 | 9.6 | 9.1 | 9.6 | 0.3 | 3.23 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 3161171 | 369 | 7.2 | 7.2 | 7.4 | 7.1 | 7.1 | -0.1 | -1.39 |
| BUKIT DARAH PLC | BUKI.N0000 | 531 | 5 | 288 | 290 | 290 | 290 | 290 | 2 | 0.69 |
| C I C HOLDINGS PLC | CIC.X0000 | 184755 | 118 | 30 | 30 | 30 | 28.8 | 29 | -1 | -3.33 |
| C I C HOLDINGS PLC | CIC.N0000 | 20479 | 37 | 40.5 | 41 | 41 | 39 | 39.4 | -1.1 | -2.72 |
| C M HOLDINGS PLC | COLO.N0000 | 101 | 4 | 53.8 | 53.8 | 53.8 | 50.8 | 51 | -2.8 | -5.2 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 44 | 1 | 25 | 24.9 | 24.9 | 24.9 | 25 | 0 | 0 |
| C. W. MACKIE PLC | CWM.N0000 | 22855 | 84 | 74.1 | 72 | 74.9 | 72 | 74.2 | 0.1 | 0.13 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 105503 | 51 | 10.6 | 11 | 11.5 | 11 | 11.5 | 0.9 | 8.49 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 2 | 1 | 155.25 | 158 | 158 | 158 | 155.25 | 0 | 0 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 1544 | 3 | 45 | 45.9 | 45.9 | 45.8 | 45.9 | 0.9 | 2 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 536 | 3 | 280 | 298 | 298 | 280 | 281.25 | 1.25 | 0.45 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 2322 | 5 | 60.2 | 60.3 | 60.3 | 60.2 | 60.2 | 0 | 0 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 3911 | 36 | 57.1 | 57.1 | 57.7 | 54 | 54.1 | -3 | -5.25 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 1952.5 | 2138.25 | 2138.25 | 2138.25 | 1952.5 | 0 | 0 |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 1 | 1 | 772.75 | 681 | 681 | 681 | 772.75 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 42206 | 22 | 31.5 | 30.7 | 31.7 | 30.1 | 30.3 | -1.2 | -3.81 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 323 | 11 | 68.1 | 69.9 | 69.9 | 66.2 | 66.4 | -1.7 | -2.5 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 2004 | 4 | 58.1 | 58.1 | 58.2 | 58.1 | 58.1 | 0 | 0 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 3509 | 14 | 138.5 | 124.25 | 134.75 | 117 | 119 | -19.5 | -14.08 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 26 | 1 | 11.6 | 10.2 | 10.2 | 10.2 | 11.6 | 0 | 0 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 4538 | 10 | 25.8 | 25.8 | 25.8 | 24.5 | 24.5 | -1.3 | -5.04 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 44692 | 19 | 3.5 | 3.5 | 3.6 | 3.5 | 3.5 | 0 | 0 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 137 | 15 | 560 | 589 | 589 | 565.25 | 582 | 22 | 3.93 |
| CHEMANEX PLC | CHMX.N0000 | 805 | 8 | 54.9 | 53 | 55.8 | 53 | 53 | -1.9 | -3.46 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 4487 | 31 | 77.4 | 77 | 79 | 77 | 78.2 | 0.8 | 1.03 |
| CHRISSWORLD PLC | CWL.N0000 | 8139 | 9 | 8.9 | 9 | 9 | 8.8 | 8.9 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 204 | 5 | 175 | 166 | 175 | 161 | 175 | 0 | 0 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 100 | 1 | 55.9 | 58.7 | 58.7 | 58.7 | 58.7 | 2.8 | 5.01 |
| CITRUS LEISURE PLC | REEF.N0000 | 132745 | 28 | 4.9 | 4.7 | 4.8 | 4.1 | 4.6 | -0.3 | -6.12 |
| Co-operative Insurance Company PLC | COOP.N0000 | 104152 | 37 | 2.9 | 3.1 | 3.1 | 2.9 | 2.9 | 0 | 0 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1 | 1 | 778.25 | 810 | 810 | 810 | 778.25 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 13210 | 15 | 60 | 60 | 63 | 60 | 60 | 0 | 0 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 143 | 5 | 46 | 49 | 49 | 45 | 48.7 | 2.7 | 5.87 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 1000 | 4 | 18.2 | 18.1 | 18.1 | 18.1 | 18.1 | -0.1 | -0.55 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 67349 | 54 | 52.1 | 53.5 | 53.5 | 52 | 52 | -0.1 | -0.19 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 47224 | 34 | 45 | 44.6 | 44.6 | 42.5 | 43.1 | -1.9 | -4.22 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 35043 | 33 | 18.6 | 18.5 | 19.4 | 18 | 18 | -0.6 | -3.23 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 5 | 4 | 88.5 | 90 | 90 | 89 | 88.5 | 0 | 0 |
| CONVENIENCE FOODS LANKA PLC | SOY.N0000 | 4 | 2 | 1101 | 1000.25 | 1000.25 | 1000 | 1101 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 2212 | 9 | 10.5 | 11 | 11.4 | 10.9 | 11.3 | 0.8 | 7.62 |
| DFCC BANK PLC | DFCC.N0000 | 1 | 1 | 36 | 36.9 | 36.9 | 36.9 | 36 | 0 | 0 |
| DIALOG AXIATA PLC | DIAL.N0000 | 29255 | 30 | 8.9 | 8.9 | 9 | 8.9 | 8.9 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 2084 | 35 | 366.5 | 370 | 388 | 365 | 373.75 | 7.25 | 1.98 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 1003 | 15 | 892.5 | 900 | 930 | 892 | 927 | 34.5 | 3.87 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 91592 | 98 | 29.8 | 30.2 | 30.4 | 29.7 | 29.9 | 0.1 | 0.34 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 6227 | 10 | 13.1 | 13.3 | 13.3 | 13.1 | 13.1 | 0 | 0 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 208 | 38 | 30.4 | 33 | 33.2 | 27.1 | 28.6 | -1.8 | -5.92 |
| E - CHANNELLING PLC | ECL.N0000 | 3981 | 13 | 7.3 | 7.4 | 7.4 | 7.1 | 7.2 | -0.1 | -1.37 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 3145 | 16 | 17 | 15.8 | 16.9 | 15.6 | 15.8 | -1.2 | -7.06 |
| E M L CONSULTANTS PLC | EML.N0000 | 280534 | 132 | 5 | 5.1 | 5.2 | 4.7 | 4.8 | -0.2 | -4 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 50600 | 4 | 6.5 | 6.7 | 6.7 | 6.4 | 6.4 | -0.1 | -1.54 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 84439 | 24 | 5.5 | 5.6 | 5.7 | 5.4 | 5.5 | 0 | 0 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 70928 | 60 | 12.9 | 12.9 | 12.9 | 11.7 | 12 | -0.9 | -6.98 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 17070 | 30 | 84.6 | 88 | 90 | 86.2 | 87.8 | 3.2 | 3.78 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 29945 | 48 | 9.8 | 9.8 | 10 | 9.7 | 9.7 | -0.1 | -1.02 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 430038 | 705 | 170.25 | 170 | 170 | 167.25 | 168.25 | -2 | -1.17 |
| EXTERMINATORS PLC | EXT.N0000 | 3536 | 8 | 4.7 | 4.7 | 4.7 | 4.5 | 4.6 | -0.1 | -2.13 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 76014 | 36 | 9.2 | 9.1 | 9.9 | 8.9 | 9.7 | 0.5 | 5.43 |
| First Capital Treasuries PLC | FCT.N0000 | 49261 | 10 | 9.8 | 9.8 | 10.5 | 9.8 | 10.5 | 0.7 | 7.14 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 73165 | 43 | 9.4 | 9.5 | 9.8 | 9 | 9.1 | -0.3 | -3.19 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 101 | 3 | 16 | 17.8 | 17.8 | 17.4 | 17.4 | 1.4 | 8.75 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 22 | 2 | 52.1 | 57.5 | 57.5 | 53.7 | 52.1 | 0 | 0 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 36508 | 46 | 36 | 37.7 | 42.5 | 37.7 | 41.2 | 5.2 | 14.44 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 778 | 14 | 75.1 | 75 | 75 | 74 | 74 | -1.1 | -1.46 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 26420 | 15 | 82.8 | 82.1 | 84.4 | 82 | 83.8 | 1 | 1.21 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 319819 | 277 | 19.6 | 19.6 | 20 | 19 | 19.4 | -0.2 | -1.02 |
| HAYCARB PLC | HAYC.N0000 | 21051 | 57 | 58.6 | 58 | 59.9 | 58 | 59.4 | 0.8 | 1.37 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 549626 | 197 | 34 | 34.3 | 34.9 | 34 | 34.3 | 0.3 | 0.88 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 47445 | 49 | 64 | 63.7 | 64 | 57.5 | 57.9 | -6.1 | -9.53 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 53 | 4 | 16 | 18.4 | 18.4 | 17.8 | 16 | 0 | 0 |
| HAYLEYS PLC | HAYL.N0000 | 202827 | 123 | 71.6 | 71 | 72 | 70.5 | 71.9 | 0.3 | 0.42 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 104965 | 43 | 11.2 | 11.2 | 11.4 | 11 | 11 | -0.2 | -1.79 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 12427 | 33 | 44.9 | 45 | 45 | 44.1 | 44.5 | -0.4 | -0.89 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 95119 | 13 | 4.8 | 4.8 | 4.8 | 4.4 | 4.5 | -0.3 | -6.25 |
| HNB ASSURANCE PLC | HASU.N0000 | 55266 | 25 | 32.8 | 32.6 | 33 | 32.5 | 33 | 0.2 | 0.61 |
| HNB FINANCE PLC | HNBF.N0000 | 10950 | 16 | 6.3 | 6.3 | 6.3 | 6 | 6 | -0.3 | -4.76 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 26472 | 56 | 26.8 | 27.1 | 29 | 27.1 | 28.2 | 1.4 | 5.22 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 2257 | 57 | 79.4 | 79.9 | 80 | 78 | 80 | 0.6 | 0.76 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 4 | 1 | 24 | 25 | 25 | 25 | 24 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 1536685 | 360 | 21 | 21 | 23.5 | 21 | 22.8 | 1.8 | 8.57 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 17985 | 25 | 8.4 | 8.4 | 8.6 | 8 | 8.1 | -0.3 | -3.57 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 2 | 1 | 589 | 597 | 597 | 597 | 589 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 63784 | 49 | 3.3 | 3.4 | 3.4 | 3.1 | 3.3 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 16736816 | 248 | 0.3 | 0.4 | 0.4 | 0.2 | 0.3 | 0 | 0 |
| JAT HOLDINGS PLC | JAT.N0000 | 733197 | 96 | 11.5 | 11.3 | 12.3 | 11.3 | 12 | 0.5 | 4.35 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 31919 | 50 | 119.75 | 121 | 121 | 120.5 | 120.5 | 0.75 | 0.63 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 10602 | 13 | 11.1 | 11 | 11.8 | 11 | 11 | -0.1 | -0.9 |
| JOHN KEELLS PLC | JKL.N0000 | 10 | 1 | 64 | 64 | 64 | 64 | 64 | 0 | 0 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 8985 | 23 | 26.1 | 26.3 | 27 | 25 | 25.2 | -0.9 | -3.45 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 13495 | 6 | 8.5 | 8.8 | 8.8 | 8.8 | 8.8 | 0.3 | 3.53 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 66 | 4 | 160 | 173.5 | 173.5 | 170 | 160 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 7372 | 22 | 152 | 155 | 170 | 155 | 162.25 | 10.25 | 6.74 |
| KELANI CABLES PLC | KCAB.N0000 | 2034 | 32 | 166.25 | 168 | 168 | 162 | 165.75 | -0.5 | -0.3 |
| KELANI TYRES PLC | TYRE.N0000 | 1868 | 9 | 47 | 47.3 | 47.3 | 47 | 47.1 | 0.1 | 0.21 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 160919 | 216 | 83.1 | 85 | 86.5 | 84 | 85.7 | 2.6 | 3.13 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1355367 | 269 | 5.3 | 5.4 | 5.7 | 5.4 | 5.5 | 0.2 | 3.77 |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 4 | 2 | 350 | 437.25 | 437.25 | 350.25 | 350 | 0 | 0 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 857 | 25 | 217.75 | 217.25 | 227 | 217.25 | 224.25 | 6.5 | 2.99 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 22345 | 229 | 389.25 | 389.25 | 399 | 380 | 382.25 | -7 | -1.8 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 8428 | 9 | 7.7 | 7.8 | 7.8 | 7.5 | 7.5 | -0.2 | -2.6 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 22620 | 37 | 12.2 | 12.2 | 13 | 12 | 12 | -0.2 | -1.64 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 5 | 1 | 576.25 | 698 | 698 | 698 | 576.25 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 2 | 2 | 1.8 | 1.9 | 1.9 | 1.9 | 1.8 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 1025119 | 595 | 82.2 | 82.5 | 83.4 | 79.9 | 81 | -1.2 | -1.46 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 13217 | 49 | 114 | 111.5 | 116 | 111.5 | 114.25 | 0.25 | 0.22 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 23059 | 19 | 13.9 | 14 | 14 | 13.2 | 13.8 | -0.1 | -0.72 |
| LANKA TILES PLC | TILE.N0000 | 24500 | 32 | 40 | 40 | 40.9 | 39.5 | 39.9 | -0.1 | -0.25 |
| LANKA VENTURES PLC | LVEN.N0000 | 25 | 1 | 42 | 43.5 | 43.5 | 43.5 | 42 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 57230 | 136 | 45.8 | 45.6 | 46 | 44.5 | 44.9 | -0.9 | -1.97 |
| LANKEM CEYLON PLC | LCEY.N0000 | 510 | 7 | 22.7 | 21 | 22.3 | 21 | 21.5 | -1.2 | -5.29 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 1168827 | 235 | 7 | 7.2 | 7.9 | 7 | 7.6 | 0.6 | 8.57 |
| LAUGFS GAS PLC | LGL.X0000 | 2951 | 5 | 12.9 | 11.8 | 13 | 11.8 | 12.4 | -0.5 | -3.88 |
| LAUGFS GAS PLC | LGL.N0000 | 570 | 5 | 21.6 | 20.8 | 21.8 | 20.8 | 21.7 | 0.1 | 0.46 |
| LAUGFS POWER PLC | LPL.N0000 | 239 | 2 | 10.5 | 10.1 | 10.1 | 10.1 | 10.1 | -0.4 | -3.81 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 24096 | 54 | 15.4 | 15.4 | 15.4 | 14.1 | 14.2 | -1.2 | -7.79 |
| LB FINANCE PLC | LFIN.N0000 | 21810 | 31 | 42 | 42.5 | 42.5 | 41.8 | 42 | 0 | 0 |
| LEE HEDGES PLC | SHAW.N0000 | 5 | 2 | 71 | 71 | 71 | 71 | 71 | 0 | 0 |
| LION BREWERY (CEYLON) PLC | LION.N0000 | 856 | 10 | 488 | 480 | 500 | 480 | 498.75 | 10.75 | 2.2 |
| LOLC FINANCE PLC | LOFC.N0000 | 1582567 | 353 | 6.9 | 6.9 | 7.1 | 6.7 | 6.8 | -0.1 | -1.45 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 48117 | 32 | 5.9 | 5.9 | 6.1 | 5.8 | 6 | 0.1 | 1.69 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 8035 | 8 | 7.6 | 7.6 | 8.1 | 7.6 | 8 | 0.4 | 5.26 |
| LUMINEX LIMITED | LUMX.N0000 | 1 | 1 | 7.7 | 7.8 | 7.8 | 7.8 | 7.7 | 0 | 0 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 10480 | 5 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 233386 | 253 | 13.3 | 13.5 | 15.9 | 13.5 | 15 | 1.7 | 12.78 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 500 | 2 | 35.9 | 36.4 | 36.5 | 36.4 | 36.5 | 0.6 | 1.67 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 92 | 2 | 14 | 13.7 | 13.7 | 13.7 | 14 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 41996 | 45 | 26.5 | 30 | 32.5 | 30 | 31.8 | 5.3 | 20 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 36792 | 75 | 38.9 | 40 | 48.5 | 40 | 45.6 | 6.7 | 17.22 |
| MARAWILA RESORTS PLC | MARA.N0000 | 14380 | 5 | 2.1 | 2.1 | 2.1 | 1.9 | 2 | -0.1 | -4.76 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 377874 | 355 | 28.2 | 30 | 32.8 | 29.5 | 31.4 | 3.2 | 11.35 |
| MELSTACORP PLC | MELS.N0000 | 165333 | 53 | 41 | 40.9 | 40.9 | 40 | 40 | -1 | -2.44 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 124261 | 24 | 3 | 3.2 | 3.2 | 3 | 3 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 57576 | 22 | 2.6 | 2.4 | 2.5 | 2.4 | 2.4 | -0.2 | -7.69 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 5438 | 7 | 1 | 1 | 1 | 0.9 | 1 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 2 | 2 | 10.6 | 11.6 | 11.6 | 10 | 10.6 | 0 | 0 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 2890 | 10 | 10.1 | 10.1 | 10.9 | 10.1 | 10.8 | 0.7 | 6.93 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 888 | 14 | 343.5 | 343.25 | 353.25 | 343.25 | 349.5 | 6 | 1.75 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 32775 | 6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 42318 | 67 | 35.3 | 35.4 | 35.4 | 33.9 | 34 | -1.3 | -3.68 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 14404 | 38 | 5.3 | 5.4 | 5.5 | 5.3 | 5.5 | 0.2 | 3.77 |
| NESTLE LANKA PLC | NEST.N0000 | 12 | 5 | 914 | 927 | 927.75 | 924 | 914 | 0 | 0 |
| ODEL PLC | ODEL.N0000 | 79 | 3 | 17.3 | 18 | 18 | 18 | 17.3 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 150 | 2 | 8.6 | 8.9 | 8.9 | 8.5 | 8.8 | 0.2 | 2.33 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 30195 | 27 | 13.5 | 13.5 | 14 | 13.5 | 14 | 0.5 | 3.7 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 103 | 4 | 39 | 41 | 41 | 39.3 | 41 | 2 | 5.13 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 3868 | 8 | 8.6 | 9.1 | 9.1 | 8.9 | 8.9 | 0.3 | 3.49 |
| PANASIAN POWER PLC | PAP.N0000 | 87516 | 15 | 3.5 | 3.6 | 3.6 | 3.5 | 3.5 | 0 | 0 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 11 | 1 | 25.5 | 25.2 | 25.2 | 25.2 | 25.5 | 0 | 0 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 26880 | 36 | 19 | 19 | 19 | 18.5 | 18.6 | -0.4 | -2.11 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 24119 | 25 | 6.1 | 6.1 | 6.3 | 6.1 | 6.3 | 0.2 | 3.28 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 500 | 1 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 18094 | 19 | 11 | 11 | 11 | 10.9 | 10.9 | -0.1 | -0.91 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 132811 | 74 | 5.1 | 5.1 | 5.1 | 5 | 5 | -0.1 | -1.96 |
| PRINTCARE PLC | CARE.N0000 | 5205 | 23 | 29.4 | 31 | 31 | 30.4 | 30.4 | 1 | 3.4 |
| R I L PROPERTY PLC | RIL.N0000 | 183840 | 62 | 6.1 | 6 | 6.4 | 6 | 6.1 | 0 | 0 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 8406 | 7 | 4.1 | 4.5 | 4.5 | 4.1 | 4.2 | 0.1 | 2.44 |
| RAMBODA FALLS PLC | RFL.N0000 | 101 | 3 | 20.6 | 20.2 | 24 | 20.2 | 24 | 3.4 | 16.5 |
| REGNIS (LANKA) PLC | REG.N0000 | 419621 | 46 | 58.2 | 56 | 60 | 51.5 | 51.7 | -6.5 | -11.17 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 94036 | 43 | 4 | 4 | 4.4 | 4 | 4.3 | 0.3 | 7.5 |
| RENUKA FOODS PLC | COCO.N0000 | 5 | 1 | 15.2 | 16 | 16 | 16 | 15.2 | 0 | 0 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 25546 | 11 | 10 | 10.1 | 10.2 | 10 | 10 | 0 | 0 |
| RENUKA HOTELS PLC | RCH.N0000 | 25100 | 8 | 50.1 | 50.2 | 50.2 | 50.1 | 50.1 | 0 | 0 |
| RESUS ENERGY PLC | HPWR.N0000 | 389309 | 75 | 12.6 | 13.5 | 13.7 | 13 | 13.5 | 0.9 | 7.14 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 122145 | 39 | 16.3 | 16.3 | 16.6 | 16.1 | 16.4 | 0.1 | 0.61 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 15821 | 292 | 617 | 620 | 748 | 618.25 | 719 | 102 | 16.53 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 128805 | 90 | 25.8 | 26.5 | 26.5 | 25.5 | 25.6 | -0.2 | -0.78 |
| S M B LEASING PLC | SEMB.N0000 | 1139638 | 27 | 0.6 | 0.5 | 0.6 | 0.5 | 0.6 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 215561 | 15 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 |
| SAMPATH BANK PLC | SAMP.N0000 | 59225 | 71 | 32 | 35 | 35 | 32 | 32.1 | 0.1 | 0.31 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 24 | 3 | 150 | 150 | 150 | 150 | 150 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 5 | 1 | 22.8 | 22.2 | 22.2 | 22.2 | 22.8 | 0 | 0 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 201 | 2 | 12 | 12 | 12 | 11.9 | 11.9 | -0.1 | -0.83 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 494 | 11 | 162 | 170 | 194 | 170 | 178.75 | 16.75 | 10.34 |
| SELINSING PLC | SELI.N0000 | 54 | 2 | 557.5 | 572.5 | 572.5 | 572.5 | 557.5 | 0 | 0 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 107 | 12 | 393.75 | 360 | 375 | 356.25 | 371.75 | -22 | -5.59 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 5000 | 4 | 5.7 | 5.4 | 5.4 | 5 | 5 | -0.7 | -12.28 |
| SERENDIB LAND PLC | SLND.N0000 | 66 | 1 | 1027.25 | 1025 | 1025 | 1025 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.N0000 | 1400 | 6 | 29.8 | 29.8 | 29.9 | 29.7 | 29.7 | -0.1 | -0.34 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 34233 | 62 | 11.6 | 12 | 12 | 11.1 | 11.1 | -0.5 | -4.31 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 217534 | 22 | 6 | 5.8 | 6 | 5.7 | 5.9 | -0.1 | -1.67 |
| SIERRA CABLES PLC | SIRA.N0000 | 153565 | 25 | 8.6 | 8.8 | 8.8 | 8.2 | 8.4 | -0.2 | -2.33 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 5 | 1 | 48 | 47.9 | 47.9 | 47.9 | 48 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 35950 | 45 | 10.7 | 10.6 | 10.9 | 10 | 10 | -0.7 | -6.54 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 263330 | 79 | 10.7 | 11.1 | 11.6 | 10.5 | 10.7 | 0 | 0 |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 30 | 1 | 34.7 | 35.8 | 35.8 | 35.8 | 34.7 | 0 | 0 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 40701 | 10 | 2.4 | 2.5 | 2.6 | 2.4 | 2.5 | 0.1 | 4.17 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 603143 | 163 | 5.5 | 5.4 | 5.6 | 5.3 | 5.3 | -0.2 | -3.64 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 1380 | 1 | 6.7 | 6.5 | 6.5 | 6.5 | 6.5 | -0.2 | -2.99 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 272387 | 32 | 24 | 24 | 25 | 23 | 23.1 | -0.9 | -3.75 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 148955 | 188 | 57 | 57 | 58 | 54 | 55 | -2 | -3.51 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 36489 | 20 | 30.7 | 32 | 32 | 30.9 | 31.9 | 1.2 | 3.91 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 11122735 | 728 | 35.5 | 36 | 38.5 | 36 | 37.5 | 2 | 5.63 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 18331 | 18 | 14.1 | 14.5 | 14.5 | 13.8 | 13.9 | -0.2 | -1.42 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 293 | 5 | 12.6 | 13 | 13 | 12.9 | 13 | 0.4 | 3.17 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 88564 | 96 | 73.6 | 74 | 77.2 | 74 | 77 | 3.4 | 4.62 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 10 | 1 | 42.8 | 43 | 43 | 43 | 42.8 | 0 | 0 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 649 | 15 | 43.6 | 44.8 | 46 | 44 | 44.9 | 1.3 | 2.98 |
| TEEJAY LANKA PLC | TJL.N0000 | 212806 | 61 | 43.5 | 44 | 44.9 | 43.8 | 44.6 | 1.1 | 2.53 |
| TESS AGRO PLC | TESS.N0000 | 30248 | 11 | 1.2 | 1.3 | 1.3 | 1.2 | 1.3 | 0.1 | 8.33 |
| TESS AGRO PLC | TESS.X0000 | 3230 | 6 | 1.1 | 1 | 1 | 1 | 1 | -0.1 | -9.09 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 50 | 1 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 15761 | 27 | 10.3 | 10.2 | 10.2 | 9.3 | 10 | -0.3 | -2.91 |
| THE KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 606 | 4 | 7.2 | 7.2 | 7.3 | 7 | 7.2 | 0 | 0 |
| THE KINGSBURY PLC | SERV.N0000 | 200 | 1 | 7 | 7.2 | 7.2 | 7.2 | 7.2 | 0.2 | 2.86 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 1105 | 6 | 48.1 | 50 | 52.9 | 48 | 48.1 | 0 | 0 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 2 | 1 | 1213.5 | 1051.25 | 1051.25 | 1051.25 | 1213.5 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 7629 | 8 | 135.25 | 137 | 139 | 136 | 137 | 1.75 | 1.29 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 204440 | 46 | 23.3 | 23 | 23.9 | 22.9 | 23.1 | -0.2 | -0.86 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 30275 | 28 | 17.6 | 17.5 | 17.9 | 17.1 | 17.3 | -0.3 | -1.7 |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 850 | 2 | 45.4 | 43 | 43 | 43 | 43 | -2.4 | -5.29 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 30791 | 77 | 47.6 | 48 | 57 | 48 | 56.3 | 8.7 | 18.28 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 650358 | 52 | 5.8 | 5.8 | 6 | 5.8 | 5.9 | 0.1 | 1.72 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 53962 | 15 | 4.9 | 4.9 | 4.9 | 4.7 | 4.7 | -0.2 | -4.08 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 30 | 2 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 7910 | 21 | 24.5 | 25.2 | 25.2 | 24 | 24.1 | -0.4 | -1.63 |
| VALLIBEL ONE PLC | VONE.N0000 | 125779 | 261 | 30.2 | 30 | 30 | 29.4 | 29.5 | -0.7 | -2.32 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 11640 | 15 | 7 | 7 | 7.2 | 6.9 | 7.2 | 0.2 | 2.86 |
| VIDULLANKA PLC | VLL.X0000 | 502 | 3 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 4279 | 15 | 6.5 | 6.5 | 6.5 | 6.4 | 6.4 | -0.1 | -1.54 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 82190 | 23 | 1.7 | 1.7 | 1.7 | 1.6 | 1.6 | -0.1 | -5.88 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 44949 | 131 | 82 | 82 | 83.9 | 81 | 81.4 | -0.6 | -0.73 |
| WINDFORCE PLC | WIND.N0000 | 1415514 | 11 | 14.9 | 14.9 | 15 | 14.9 | 14.9 | 0 | 0 |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 10 | 3 | 129.75 | 132 | 145 | 132 | 129.75 | 0 | 0 |
