MARKET STATISTICS AS OF JUL 5, 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 | 2 | 1 | 127.75 | 139 | 139 | 139 | 127.75 | 0 | 0 |
| ABANS FINANCE PLC | AFSL.N0000 | 17 | 1 | 20 | 19.5 | 19.5 | 19.5 | 20 | 0 | 0 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 565326 | 239 | 9.3 | 9.5 | 9.5 | 8.9 | 8.9 | -0.4 | -4.3 |
| ACL CABLES PLC | ACL.N0000 | 99822 | 150 | 38.5 | 40 | 40 | 37 | 37.3 | -1.2 | -3.12 |
| ACL PLASTICS PLC | APLA.N0000 | 1437 | 34 | 289.75 | 306.75 | 306.75 | 284 | 285.75 | -4 | -1.38 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 1004 | 4 | 6.3 | 6.1 | 6.1 | 6.1 | 6.1 | -0.2 | -3.17 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 521932 | 325 | 27.5 | 27 | 28.9 | 25 | 27.3 | -0.2 | -0.73 |
| AGSTAR PLC | AGST.N0000 | 196800 | 101 | 6 | 6 | 6 | 5.5 | 5.6 | -0.4 | -6.67 |
| AITKEN SPENCE PLC | SPEN.N0000 | 3824 | 7 | 77.2 | 80 | 80 | 77 | 77.1 | -0.1 | -0.13 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 1374 | 9 | 51.9 | 51 | 51 | 49.1 | 50 | -1.9 | -3.66 |
| ALUMEX PLC | ALUM.N0000 | 485909 | 147 | 6.2 | 6.2 | 6.2 | 5.9 | 6 | -0.2 | -3.23 |
| AMANA BANK PLC | ABL.N0000 | 261464 | 28 | 2.6 | 2.7 | 2.7 | 2.6 | 2.6 | 0 | 0 |
| AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 19000 | 4 | 24 | 24 | 24 | 24 | 24 | 0 | 0 |
| AMBEON CAPITAL PLC | TAP.N0000 | 229830 | 50 | 7 | 6.8 | 6.8 | 5.6 | 5.7 | -1.3 | -18.57 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 2726 | 12 | 34.6 | 33.5 | 35.7 | 33.5 | 34.1 | -0.5 | -1.45 |
| ARPICO INSURANCE PLC | AINS.N0000 | 18150 | 16 | 16 | 15 | 15 | 14 | 14 | -2 | -12.5 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 10 | 1 | 5.8 | 6 | 6 | 6 | 5.8 | 0 | 0 |
| ASIA CAPITAL PLC | ACAP.N0000 | 1850 | 11 | 3.6 | 3.7 | 3.7 | 3.6 | 3.7 | 0.1 | 2.78 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 99454 | 17 | 2.7 | 2.7 | 2.8 | 2.7 | 2.7 | 0 | 0 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 50053 | 5 | 29 | 29.5 | 29.5 | 29 | 29.5 | 0.5 | 1.72 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 705 | 3 | 30 | 30 | 30 | 30 | 30 | 0 | 0 |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 4932 | 5 | 15.2 | 15.1 | 15.1 | 14.2 | 14.2 | -1 | -6.58 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 14190 | 18 | 7.5 | 7.5 | 7.5 | 7.1 | 7.3 | -0.2 | -2.67 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 5976 | 26 | 18.4 | 18.3 | 18.3 | 17.8 | 18 | -0.4 | -2.17 |
| BAIRAHA FARMS PLC | BFL.N0000 | 3111 | 32 | 126.5 | 123 | 125 | 119.5 | 121.25 | -5.25 | -4.15 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 92517 | 78 | 35 | 36.9 | 38.5 | 33.3 | 36.9 | 1.9 | 5.43 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1204 | 5 | 9.1 | 9.1 | 9.1 | 9 | 9.1 | 0 | 0 |
| BERUWALA RESORTS PLC | BERU.N0000 | 4816 | 10 | 0.9 | 0.8 | 1 | 0.8 | 1 | 0.1 | 11.11 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 8340 | 4 | 0.9 | 0.8 | 0.9 | 0.8 | 0.9 | 0 | 0 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2 | 1 | 0.4 | 0.3 | 0.3 | 0.3 | 0.4 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 1207 | 10 | 50.5 | 51.5 | 51.5 | 50 | 51 | 0.5 | 0.99 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 24200 | 26 | 16 | 15.9 | 16.9 | 15.5 | 16 | 0 | 0 |
| BROWN & COMPANY PLC | BRWN.N0000 | 36082 | 133 | 110.5 | 109 | 109 | 103 | 104.5 | -6 | -5.43 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 5875 | 8 | 8 | 8 | 8.4 | 7.6 | 7.7 | -0.3 | -3.75 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 6857638 | 858 | 7.1 | 7.1 | 7.1 | 6.7 | 6.8 | -0.3 | -4.23 |
| C I C HOLDINGS PLC | CIC.N0000 | 17349 | 18 | 34 | 34 | 34 | 32.1 | 32.8 | -1.2 | -3.53 |
| C I C HOLDINGS PLC | CIC.X0000 | 96050 | 32 | 23 | 23 | 23 | 21.6 | 21.7 | -1.3 | -5.65 |
| C M HOLDINGS PLC | COLO.N0000 | 1154 | 13 | 48.2 | 48.3 | 48.3 | 46.6 | 46.6 | -1.6 | -3.32 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 109 | 4 | 24 | 22 | 22 | 22 | 22 | -2 | -8.33 |
| C. W. MACKIE PLC | CWM.N0000 | 4304 | 44 | 69.4 | 72 | 72 | 69 | 69.9 | 0.5 | 0.72 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 25000 | 2 | 9.5 | 10 | 10 | 10 | 10 | 0.5 | 5.26 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 626 | 15 | 154.75 | 158 | 158 | 150 | 152.5 | -2.25 | -1.45 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 500 | 2 | 42 | 41 | 41 | 41 | 41 | -1 | -2.38 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 215 | 1 | 246.25 | 240 | 240 | 240 | 240 | -6.25 | -2.54 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 2667 | 8 | 58 | 57 | 57.1 | 57 | 57 | -1 | -1.72 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 8990 | 27 | 53.6 | 52.1 | 53.6 | 51.2 | 53.5 | -0.1 | -0.19 |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 6 | 2 | 998 | 922 | 922 | 922 | 998 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 22055 | 56 | 25.8 | 25.7 | 25.7 | 24.5 | 24.8 | -1 | -3.88 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 6297 | 29 | 67 | 66 | 66.1 | 64 | 65.2 | -1.8 | -2.69 |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 3764 | 13 | 60 | 58.3 | 58.3 | 57.5 | 57.8 | -2.2 | -3.67 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 7 | 1 | 117.5 | 120 | 120 | 120 | 117.5 | 0 | 0 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 1000 | 1 | 24.9 | 24.5 | 24.5 | 24.5 | 24.5 | -0.4 | -1.61 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 66155 | 31 | 3.5 | 3.4 | 3.4 | 3.3 | 3.3 | -0.2 | -5.71 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 129 | 13 | 583 | 584.75 | 584.75 | 575 | 577 | -6 | -1.03 |
| CHEMANEX PLC | CHMX.N0000 | 117 | 2 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 0 | 0 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 7891 | 69 | 73.8 | 74 | 74.9 | 72.1 | 72.7 | -1.1 | -1.49 |
| CHRISSWORLD PLC | CWL.N0000 | 1901 | 7 | 9.2 | 9.9 | 9.9 | 9.2 | 9.5 | 0.3 | 3.26 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 15 | 2 | 55.2 | 56 | 56 | 56 | 55.2 | 0 | 0 |
| CITRUS LEISURE PLC | REEF.N0000 | 8380 | 19 | 4 | 3.9 | 4 | 3.8 | 3.8 | -0.2 | -5 |
| Co-operative Insurance Company PLC | COOP.N0000 | 160251 | 59 | 2.8 | 2.7 | 2.9 | 2.6 | 2.7 | -0.1 | -3.57 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 545 | 9 | 66.8 | 65 | 65 | 63 | 65 | -1.8 | -2.69 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 1039 | 23 | 45.4 | 45 | 45 | 37.5 | 39.6 | -5.8 | -12.78 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1215 | 12 | 80 | 75 | 84.9 | 75 | 75.1 | -4.9 | -6.13 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 101 | 2 | 18.9 | 19 | 19 | 18.5 | 19 | 0.1 | 0.53 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 81363 | 72 | 50.2 | 50.3 | 50.3 | 49.6 | 50 | -0.2 | -0.4 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 50010 | 39 | 40 | 41 | 41 | 40 | 40 | 0 | 0 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 14273 | 33 | 17.7 | 18.4 | 18.4 | 17 | 18.3 | 0.6 | 3.39 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 12 | 2 | 86.5 | 86.5 | 86.5 | 86.5 | 86.5 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 15394 | 22 | 10.5 | 10.8 | 10.8 | 9.8 | 10.2 | -0.3 | -2.86 |
| DFCC BANK PLC | DFCC.N0000 | 6562 | 11 | 35 | 35 | 36 | 34.5 | 34.9 | -0.1 | -0.29 |
| DIALOG AXIATA PLC | DIAL.N0000 | 260424 | 89 | 8.5 | 8.5 | 8.6 | 8.4 | 8.5 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 42919 | 16 | 347.25 | 343 | 345 | 342 | 345 | -2.25 | -0.65 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 24 | 3 | 900 | 850 | 850 | 850 | 900 | 0 | 0 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 177540 | 223 | 25.1 | 25.1 | 25.1 | 24 | 24.1 | -1 | -3.98 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 14593 | 21 | 13.2 | 13 | 13.4 | 13 | 13.3 | 0.1 | 0.76 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 200 | 3 | 28.4 | 27.5 | 29 | 27.5 | 28.3 | -0.1 | -0.35 |
| E - CHANNELLING PLC | ECL.N0000 | 12602 | 19 | 6.3 | 6.2 | 6.5 | 6.1 | 6.2 | -0.1 | -1.59 |
| E M L CONSULTANTS PLC | EML.N0000 | 6615 | 9 | 4.1 | 4.5 | 4.5 | 4.2 | 4.2 | 0.1 | 2.44 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 601 | 3 | 6.2 | 6.1 | 6.4 | 6 | 6.4 | 0.2 | 3.23 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 7401 | 16 | 5.6 | 5.6 | 5.6 | 5.4 | 5.5 | -0.1 | -1.79 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 333574 | 94 | 10.4 | 11.3 | 11.3 | 9.1 | 9.6 | -0.8 | -7.69 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 334375 | 202 | 68.6 | 69.7 | 80.5 | 66.4 | 79.3 | 10.7 | 15.6 |
| EQUITY TWO PLC | ETWO.N0000 | 10 | 1 | 38.4 | 38.2 | 38.2 | 38.2 | 38.4 | 0 | 0 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 211375 | 92 | 9.8 | 9.6 | 10 | 9.6 | 9.7 | -0.1 | -1.02 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 740936 | 1489 | 171.5 | 169 | 171.5 | 160 | 162.25 | -9.25 | -5.39 |
| EXTERMINATORS PLC | EXT.N0000 | 1191 | 12 | 5 | 5.1 | 5.1 | 5 | 5.1 | 0.1 | 2 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 18713 | 10 | 9.2 | 8.9 | 8.9 | 8.9 | 8.9 | -0.3 | -3.26 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 6003 | 11 | 8.6 | 8.6 | 8.6 | 8.5 | 8.5 | -0.1 | -1.16 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 100 | 1 | 17 | 18 | 18 | 18 | 18 | 1 | 5.88 |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 3 | 3 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 505 | 4 | 73.4 | 74.9 | 74.9 | 74.5 | 74.5 | 1.1 | 1.5 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 459322 | 60 | 79.8 | 80.2 | 80.2 | 78 | 79.8 | 0 | 0 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 7120 | 6 | 12 | 11.6 | 12 | 11.5 | 11.6 | -0.4 | -3.33 |
| HAYCARB PLC | HAYC.N0000 | 177460 | 97 | 53.7 | 54 | 54 | 52.7 | 53 | -0.7 | -1.3 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 161819 | 73 | 29.5 | 29.5 | 29.5 | 28.5 | 28.8 | -0.7 | -2.37 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 11601 | 32 | 66.9 | 66 | 66 | 60 | 60.3 | -6.6 | -9.87 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 2000 | 4 | 16 | 13.5 | 13.5 | 13.5 | 13.5 | -2.5 | -15.63 |
| HAYLEYS PLC | HAYL.N0000 | 117189 | 175 | 66 | 66 | 66 | 63.2 | 64.2 | -1.8 | -2.73 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 594978 | 135 | 10.5 | 10.5 | 10.5 | 10 | 10 | -0.5 | -4.76 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 9107 | 49 | 42.3 | 42.7 | 42.7 | 41.4 | 41.6 | -0.7 | -1.65 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 3502 | 4 | 4.8 | 4.9 | 4.9 | 4.4 | 4.4 | -0.4 | -8.33 |
| HNB ASSURANCE PLC | HASU.N0000 | 75 | 5 | 33 | 33 | 33 | 33 | 33 | 0 | 0 |
| HNB FINANCE PLC | HNBF.N0000 | 20010 | 31 | 6.7 | 6.9 | 6.9 | 6 | 6 | -0.7 | -10.45 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 2406 | 6 | 21.7 | 20 | 21.8 | 20 | 20.6 | -1.1 | -5.07 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 11138 | 14 | 74.7 | 68 | 68 | 67 | 67 | -7.7 | -10.31 |
| hSenid Business Solutions PLC | HBS.N0000 | 178486 | 72 | 19.5 | 19.2 | 19.8 | 19.2 | 19.3 | -0.2 | -1.03 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 9875 | 29 | 5.6 | 6.1 | 6.3 | 6 | 6.2 | 0.6 | 10.71 |
| HVA FOODS PLC | HVA.N0000 | 160694 | 46 | 3 | 3 | 3.3 | 2.9 | 3 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 890815 | 21 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 359 | 11 | 19.5 | 21.9 | 21.9 | 20.1 | 21.9 | 2.4 | 12.31 |
| JAT HOLDINGS PLC | JAT.N0000 | 89527 | 59 | 10.2 | 10.2 | 10.5 | 10 | 10 | -0.2 | -1.96 |
| JETWING SYMPHONY PLC | JETS.N0000 | 1350 | 1 | 10 | 10 | 10 | 10 | 10 | 0 | 0 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 27844 | 71 | 121 | 122 | 123 | 120.25 | 121 | 0 | 0 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 1166 | 6 | 10.2 | 10 | 10 | 9.9 | 9.9 | -0.3 | -2.94 |
| JOHN KEELLS PLC | JKL.N0000 | 1744 | 9 | 60 | 61.9 | 61.9 | 60 | 60.1 | 0.1 | 0.17 |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 50 | 1 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 167491 | 35 | 7.5 | 7.6 | 7.8 | 7.5 | 7.5 | 0 | 0 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 100 | 1 | 170 | 160 | 160 | 160 | 160 | -10 | -5.88 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 29703 | 15 | 140 | 139 | 140 | 139 | 139.25 | -0.75 | -0.54 |
| KELANI CABLES PLC | KCAB.N0000 | 7136 | 45 | 178.25 | 174 | 182 | 172 | 175.5 | -2.75 | -1.54 |
| KELANI TYRES PLC | TYRE.N0000 | 39198 | 121 | 45.1 | 44.5 | 44.7 | 41 | 41.9 | -3.2 | -7.1 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 106286 | 164 | 67.1 | 66.6 | 69.9 | 65.9 | 68.4 | 1.3 | 1.94 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 1713764 | 233 | 3.8 | 3.8 | 3.8 | 3.5 | 3.6 | -0.2 | -5.26 |
| L O L C DEVELOPMENT FINANCE PLC | NIFL.N0000 | 1449 | 25 | 224.42 | 250 | 280 | 250 | 255 | 30.58 | 13.63 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 142344 | 281 | 393.25 | 394 | 396 | 380.25 | 384 | -9.25 | -2.35 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 5215 | 7 | 7.1 | 7.6 | 7.6 | 7.2 | 7.2 | 0.1 | 1.41 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 98606 | 93 | 11.9 | 12.3 | 12.3 | 11 | 11.1 | -0.8 | -6.72 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 432 | 12 | 650 | 724.75 | 724.75 | 566 | 567.5 | -82.5 | -12.69 |
| LANKA CERAMIC PLC | CERA.N0000 | 70 | 3 | 119 | 119 | 119 | 110 | 119 | 0 | 0 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 386053 | 53 | 1.7 | 1.6 | 1.7 | 1.5 | 1.6 | -0.1 | -5.88 |
| LANKA IOC PLC | LIOC.N0000 | 4017568 | 2243 | 85.6 | 86 | 86 | 79.1 | 80.7 | -4.9 | -5.72 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 26149 | 34 | 105.25 | 110 | 110 | 104 | 105 | -0.25 | -0.24 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 9210 | 7 | 11.6 | 11.6 | 11.8 | 11.5 | 11.5 | -0.1 | -0.86 |
| LANKA TILES PLC | TILE.N0000 | 40163 | 88 | 39.8 | 41 | 41 | 37.5 | 37.8 | -2 | -5.03 |
| LANKA WALLTILE PLC | LWL.N0000 | 24184 | 83 | 49.6 | 50 | 50 | 46.9 | 47.4 | -2.2 | -4.44 |
| LANKEM CEYLON PLC | LCEY.N0000 | 6 | 1 | 21 | 20 | 20 | 20 | 21 | 0 | 0 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 209974 | 40 | 4.8 | 4.7 | 4.8 | 4.6 | 4.7 | -0.1 | -2.08 |
| LAUGFS GAS PLC | LGL.N0000 | 6426 | 12 | 21.5 | 20.8 | 22 | 20.5 | 21.4 | -0.1 | -0.47 |
| LAUGFS GAS PLC | LGL.X0000 | 2103 | 9 | 12.3 | 11.8 | 13.1 | 11.7 | 12.2 | -0.1 | -0.81 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 1039 | 2 | 14.5 | 13.9 | 13.9 | 13.6 | 13.9 | -0.6 | -4.14 |
| LB FINANCE PLC | LFIN.N0000 | 5134 | 24 | 40.6 | 40 | 40 | 39.7 | 40 | -0.6 | -1.48 |
| LEE HEDGES PLC | SHAW.N0000 | 800 | 1 | 70 | 70.1 | 70.1 | 70.1 | 70.1 | 0.1 | 0.14 |
| LOLC FINANCE PLC | LOFC.N0000 | 3702897 | 708 | 6.6 | 6.5 | 6.6 | 6.1 | 6.2 | -0.4 | -6.06 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 2032954 | 197 | 6 | 6.1 | 6.1 | 5.2 | 5.5 | -0.5 | -8.33 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 2355 | 8 | 7.5 | 7.5 | 7.5 | 7.3 | 7.4 | -0.1 | -1.33 |
| LUMINEX LIMITED | LUMX.N0000 | 1951 | 8 | 7.8 | 7.8 | 7.8 | 7.3 | 7.6 | -0.2 | -2.56 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 16014 | 6 | 2.3 | 2.3 | 2.3 | 2.2 | 2.2 | -0.1 | -4.35 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 3050 | 4 | 10.7 | 10.5 | 10.5 | 10 | 10.5 | -0.2 | -1.87 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 166 | 5 | 35.8 | 36 | 37.2 | 33 | 37.2 | 1.4 | 3.91 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 3159 | 5 | 28.3 | 27.8 | 27.9 | 26 | 27.7 | -0.6 | -2.12 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 11977 | 10 | 21.4 | 17.3 | 20 | 17.3 | 18 | -3.4 | -15.89 |
| MARAWILA RESORTS PLC | MARA.N0000 | 23808 | 9 | 1.6 | 1.6 | 1.7 | 1.6 | 1.6 | 0 | 0 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 55557 | 37 | 17.7 | 17 | 18.1 | 17 | 17.9 | 0.2 | 1.13 |
| MELSTACORP PLC | MELS.N0000 | 20726 | 35 | 37.5 | 38 | 38.5 | 37 | 37.3 | -0.2 | -0.53 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 3501 | 8 | 3.1 | 3.2 | 3.3 | 3.1 | 3.1 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 106 | 5 | 2.4 | 2.7 | 2.7 | 2.4 | 2.5 | 0.1 | 4.17 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 11144 | 19 | 0.9 | 1 | 1 | 0.9 | 1 | 0.1 | 11.11 |
| MULTI FINANCE PLC | MFL.N0000 | 8565 | 11 | 8.5 | 8.1 | 8.2 | 8 | 8.2 | -0.3 | -3.53 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 19371 | 7 | 9.4 | 8.5 | 10.2 | 8.4 | 10.2 | 0.8 | 8.51 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 21755 | 67 | 320 | 334 | 340 | 320 | 325 | 5 | 1.56 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 70800 | 3 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 7251 | 38 | 34.7 | 34.7 | 34.7 | 33.5 | 33.9 | -0.8 | -2.31 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 295 | 4 | 34.2 | 34.4 | 34.4 | 33.3 | 34.2 | 0 | 0 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 17609 | 23 | 5.1 | 5.3 | 5.3 | 5 | 5 | -0.1 | -1.96 |
| NESTLE LANKA PLC | NEST.N0000 | 57 | 16 | 920 | 921 | 921 | 910 | 920 | 0 | 0 |
| ODEL PLC | ODEL.N0000 | 4 | 4 | 17.4 | 17.5 | 17.5 | 17.5 | 17.4 | 0 | 0 |
| ORIENT FINANCE PLC | BFN.N0000 | 980 | 4 | 7.5 | 7.3 | 8 | 7.2 | 8 | 0.5 | 6.67 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 180592 | 62 | 13.4 | 13.5 | 13.5 | 13 | 13 | -0.4 | -2.99 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 1000 | 2 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 | 0 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 11120 | 14 | 8.6 | 8.6 | 8.7 | 8.5 | 8.7 | 0.1 | 1.16 |
| PANASIAN POWER PLC | PAP.N0000 | 7581 | 9 | 3.5 | 3.4 | 3.4 | 3.4 | 3.4 | -0.1 | -2.86 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 11 | 4 | 28.1 | 29 | 29 | 28.8 | 28.1 | 0 | 0 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 7179 | 36 | 19.2 | 20.5 | 20.5 | 19 | 19 | -0.2 | -1.04 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 206146 | 107 | 6.2 | 6.3 | 6.3 | 5.8 | 5.9 | -0.3 | -4.84 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 45289 | 39 | 10.3 | 11.4 | 11.4 | 9.9 | 9.9 | -0.4 | -3.88 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 377944 | 137 | 5.1 | 5.2 | 5.2 | 4.9 | 4.9 | -0.2 | -3.92 |
| PRINTCARE PLC | CARE.N0000 | 96638 | 48 | 31.1 | 30.9 | 31.5 | 28 | 29.4 | -1.7 | -5.47 |
| R I L PROPERTY PLC | RIL.N0000 | 209853 | 32 | 6 | 6 | 6 | 5.9 | 5.9 | -0.1 | -1.67 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 1942 | 2 | 16 | 16.1 | 16.1 | 16 | 16 | 0 | 0 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 18768 | 18 | 3.8 | 3.7 | 3.8 | 3.6 | 3.7 | -0.1 | -2.63 |
| RAMBODA FALLS PLC | RFL.N0000 | 5412 | 5 | 26 | 25.5 | 25.6 | 25.5 | 25.5 | -0.5 | -1.92 |
| REGNIS (LANKA) PLC | REG.N0000 | 65 | 2 | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0 | 0 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 270734 | 31 | 3.9 | 3.9 | 3.9 | 3.8 | 3.8 | -0.1 | -2.56 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 2 | 2 | 310.25 | 350 | 350 | 333.75 | 310.25 | 0 | 0 |
| RENUKA FOODS PLC | COCO.X0000 | 1441 | 5 | 10 | 10 | 10 | 9.9 | 10 | 0 | 0 |
| RENUKA FOODS PLC | COCO.N0000 | 1400 | 3 | 13.5 | 13.7 | 14.3 | 13.7 | 14.3 | 0.8 | 5.93 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 12598 | 26 | 11.7 | 11.6 | 11.6 | 10.5 | 11.1 | -0.6 | -5.13 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 500 | 1 | 9.1 | 10 | 10 | 10 | 10 | 0.9 | 9.89 |
| RESUS ENERGY PLC | HPWR.N0000 | 41411 | 22 | 12 | 12.5 | 12.5 | 11.6 | 12 | 0 | 0 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 67833 | 22 | 14 | 14.1 | 14.1 | 13.6 | 13.7 | -0.3 | -2.14 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 13853 | 68 | 520.75 | 520.75 | 525 | 520 | 521.25 | 0.5 | 0.1 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 230219 | 267 | 24.8 | 25.5 | 25.5 | 24 | 24.2 | -0.6 | -2.42 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 88 | 2 | 16.9 | 17.5 | 17.5 | 17.5 | 16.9 | 0 | 0 |
| S M B LEASING PLC | SEMB.N0000 | 1364322 | 33 | 0.5 | 0.6 | 0.6 | 0.5 | 0.5 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 17149145 | 13 | 0.2 | 0.2 | 0.3 | 0.2 | 0.3 | 0.1 | 50 |
| SAMPATH BANK PLC | SAMP.N0000 | 439971 | 376 | 29.7 | 30 | 30 | 28.5 | 28.6 | -1.1 | -3.7 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 13 | 3 | 136.25 | 136.25 | 137 | 136.25 | 136.25 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 25420 | 52 | 20.1 | 20 | 20 | 19.3 | 19.5 | -0.6 | -2.99 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 319 | 5 | 180 | 172 | 172 | 166.75 | 170.25 | -9.75 | -5.42 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 35 | 3 | 393.75 | 420 | 420 | 420 | 393.75 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 11887 | 11 | 5.4 | 5.5 | 6 | 5.5 | 5.8 | 0.4 | 7.41 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 1420 | 3 | 6 | 6 | 6 | 5.8 | 5.8 | -0.2 | -3.33 |
| SEYLAN BANK PLC | SEYB.X0000 | 257012 | 81 | 14.5 | 14.6 | 14.6 | 14 | 14 | -0.5 | -3.45 |
| SEYLAN BANK PLC | SEYB.N0000 | 3420 | 8 | 27.1 | 27 | 27 | 27 | 27 | -0.1 | -0.37 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 2265 | 11 | 12.5 | 12.5 | 12.5 | 11.1 | 11.4 | -1.1 | -8.8 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 1950 | 3 | 5.4 | 5.6 | 5.6 | 5.4 | 5.4 | 0 | 0 |
| SIERRA CABLES PLC | SIRA.N0000 | 20790 | 23 | 7.5 | 7.3 | 7.5 | 7.1 | 7.4 | -0.1 | -1.33 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 2956 | 17 | 50 | 41.1 | 42 | 41.1 | 41.4 | -8.6 | -17.2 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 219746 | 82 | 8.5 | 8.5 | 8.5 | 7.9 | 8 | -0.5 | -5.88 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 2001 | 5 | 10.2 | 10.7 | 10.7 | 10 | 10 | -0.2 | -1.96 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 1101 | 3 | 2.4 | 2.3 | 2.4 | 2.3 | 2.4 | 0 | 0 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 783788 | 186 | 5.2 | 5.2 | 5.4 | 5 | 5 | -0.2 | -3.85 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 8516 | 22 | 6.8 | 6.7 | 6.9 | 6.3 | 6.6 | -0.2 | -2.94 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 81749 | 52 | 24.4 | 24 | 24 | 22.7 | 23.4 | -1 | -4.1 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 67734 | 159 | 49.3 | 51 | 51 | 47 | 48 | -1.3 | -2.64 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 10551 | 40 | 30 | 31 | 31 | 29.1 | 29.5 | -0.5 | -1.67 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 73106 | 133 | 28.1 | 28.1 | 28.1 | 27 | 27.1 | -1 | -3.56 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 205702 | 124 | 13 | 13.2 | 13.2 | 12.3 | 12.5 | -0.5 | -3.85 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 26669 | 24 | 60.9 | 61 | 61.7 | 59.1 | 61.5 | 0.6 | 0.99 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 22710 | 7 | 38.1 | 36.2 | 36.2 | 32 | 32.3 | -5.8 | -15.22 |
| TEEJAY LANKA PLC | TJL.N0000 | 19842 | 17 | 38.9 | 39.5 | 39.5 | 39 | 39 | 0.1 | 0.26 |
| TESS AGRO PLC | TESS.N0000 | 186599 | 41 | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 |
| TESS AGRO PLC | TESS.X0000 | 8785 | 7 | 0.9 | 1 | 1 | 0.9 | 0.9 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 4045 | 4 | 20.1 | 22.2 | 22.2 | 20 | 20 | -0.1 | -0.5 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 500 | 1 | 12 | 11.9 | 11.9 | 11.9 | 11.9 | -0.1 | -0.83 |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 7975 | 12 | 11.5 | 10.3 | 11.3 | 10 | 10 | -1.5 | -13.04 |
| THE KINGSBURY PLC | SERV.N0000 | 5000 | 1 | 6.9 | 6.7 | 6.7 | 6.7 | 6.7 | -0.2 | -2.9 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 292 | 6 | 50 | 50 | 50 | 49.6 | 50 | 0 | 0 |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 5 | 4 | 1200 | 1003.75 | 1006 | 1003.75 | 1200 | 0 | 0 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 4837 | 18 | 123 | 121.5 | 127 | 121.5 | 121.5 | -1.5 | -1.22 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 28822 | 43 | 22.7 | 23 | 23 | 22 | 22.1 | -0.6 | -2.64 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 67247 | 60 | 16 | 16 | 16 | 15.4 | 15.5 | -0.5 | -3.13 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1501 | 7 | 31.7 | 31.2 | 34 | 31.2 | 34 | 2.3 | 7.26 |
| UNION ASSURANCE PLC | UAL.N0000 | 7702 | 14 | 26 | 26.3 | 26.3 | 25.5 | 26 | 0 | 0 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 25160 | 5 | 5.8 | 5.9 | 5.9 | 5.6 | 5.6 | -0.2 | -3.45 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 107210 | 15 | 4.7 | 4.8 | 4.8 | 4.7 | 4.7 | 0 | 0 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 17019 | 54 | 24.1 | 24 | 24 | 23.5 | 23.6 | -0.5 | -2.07 |
| VALLIBEL ONE PLC | VONE.N0000 | 366171 | 455 | 30.4 | 30.5 | 30.9 | 28.5 | 28.8 | -1.6 | -5.26 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 50580 | 52 | 7 | 6.9 | 7.6 | 6.9 | 7.1 | 0.1 | 1.43 |
| VIDULLANKA PLC | VLL.X0000 | 58873 | 26 | 4.3 | 4.3 | 4.3 | 4 | 4.3 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 10101 | 6 | 6.6 | 6.5 | 6.6 | 6.5 | 6.6 | 0 | 0 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 255688 | 36 | 1.5 | 1.5 | 1.6 | 1.4 | 1.4 | -0.1 | -6.67 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 257179 | 264 | 84.3 | 87.4 | 87.4 | 79 | 85.1 | 0.8 | 0.95 |
| WINDFORCE PLC | WIND.N0000 | 63312 | 39 | 13.7 | 14 | 14 | 13.5 | 13.6 | -0.1 | -0.73 |
Source- Colombo Stock Exchange
