MARKET STATISTICS AS OF JUL 7, 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 | 354 | 9 | 127.75 | 139.75 | 139.75 | 132 | 132.5 | 4.75 | 3.72 |
| ACCESS ENGINEERING PLC | AEL.N0000 | 199664 | 137 | 8.8 | 8.9 | 9 | 8.5 | 8.6 | -0.2 | -2.27 |
| ACL CABLES PLC | ACL.N0000 | 544342 | 148 | 35.4 | 35 | 36 | 34.4 | 34.6 | -0.8 | -2.26 |
| ACL PLASTICS PLC | APLA.N0000 | 471 | 11 | 282.25 | 270 | 283.75 | 270 | 272.75 | -9.5 | -3.37 |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 106 | 6 | 5.8 | 5.8 | 6 | 5.5 | 5.8 | 0 | 0 |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 216540 | 82 | 25.4 | 25.3 | 26 | 24.5 | 25.2 | -0.2 | -0.79 |
| AGSTAR PLC | AGST.N0000 | 156465 | 72 | 5.5 | 5.4 | 5.4 | 5.1 | 5.2 | -0.3 | -5.45 |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 120 | 5 | 30.5 | 31.8 | 31.8 | 31 | 31.1 | 0.6 | 1.97 |
| AITKEN SPENCE PLC | SPEN.N0000 | 500 | 10 | 77 | 78 | 78 | 78 | 78 | 1 | 1.3 |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 2721 | 18 | 48.2 | 48 | 48.5 | 47.5 | 48.4 | 0.2 | 0.41 |
| ALUMEX PLC | ALUM.N0000 | 821141 | 131 | 5.6 | 5.7 | 5.7 | 5.4 | 5.5 | -0.1 | -1.79 |
| AMANA BANK PLC | ABL.N0000 | 52930 | 9 | 2.7 | 2.7 | 2.7 | 2.6 | 2.6 | -0.1 | -3.7 |
| AMANA TAKAFUL PLC | ATL.N0000 | 50 | 1 | 9 | 8.5 | 8.5 | 8.5 | 9 | 0 | 0 |
| AMBEON CAPITAL PLC | TAP.N0000 | 163667 | 53 | 6.3 | 6 | 6 | 5.1 | 5.2 | -1.1 | -17.46 |
| AMBEON HOLDINGS PLC | GREG.N0000 | 19535 | 24 | 35.1 | 31.1 | 35.5 | 31 | 34.5 | -0.6 | -1.71 |
| ASIA ASSET FINANCE PLC | AAF.N0000 | 30729 | 12 | 5.8 | 5.7 | 5.7 | 5.5 | 5.6 | -0.2 | -3.45 |
| ASIA CAPITAL PLC | ACAP.N0000 | 9992 | 14 | 3.5 | 3.7 | 3.8 | 3.6 | 3.6 | 0.1 | 2.86 |
| ASIA SIYAKA COMMODITIES LIMITED | ASIY.N0000 | 40105 | 28 | 2.7 | 2.6 | 2.7 | 2.6 | 2.6 | -0.1 | -3.7 |
| ASIAN HOTELS AND PROPERTIES PLC | AHPL.N0000 | 11 | 2 | 29.5 | 29 | 29 | 29 | 29.5 | 0 | 0 |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1211 | 10 | 30 | 30.9 | 31 | 30.2 | 31 | 1 | 3.33 |
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 956 | 4 | 7.1 | 7 | 7 | 7 | 7 | -0.1 | -1.41 |
| B P P L HOLDINGS PLC | BPPL.N0000 | 9850 | 15 | 16.9 | 17.2 | 17.2 | 16.5 | 16.7 | -0.2 | -1.18 |
| BAIRAHA FARMS PLC | BFL.N0000 | 8672 | 47 | 119.75 | 122.75 | 122.75 | 117 | 119.75 | 0 | 0 |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 93280 | 26 | 35.4 | 36 | 37.2 | 36 | 36.6 | 1.2 | 3.39 |
| BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1955 | 10 | 9.1 | 7.9 | 7.9 | 7.9 | 7.9 | -1.2 | -13.19 |
| BERUWALA RESORTS PLC | BERU.N0000 | 164955 | 16 | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | -0.1 | -11.11 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 37193 | 10 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 11051 | 8 | 0.3 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 67915 | 82 | 47.4 | 48 | 48 | 42 | 43.9 | -3.5 | -7.38 |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 5384 | 12 | 16.6 | 16 | 17 | 15 | 15 | -1.6 | -9.64 |
| BROWN & COMPANY PLC | BRWN.N0000 | 10660 | 55 | 97.8 | 97 | 103 | 97 | 99.9 | 2.1 | 2.15 |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 1977 | 9 | 7.6 | 8.1 | 8.1 | 7.5 | 7.6 | 0 | 0 |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 8302333 | 714 | 6.5 | 6.4 | 6.6 | 6.1 | 6.3 | -0.2 | -3.08 |
| BUKIT DARAH PLC | BUKI.N0000 | 845 | 8 | 297.75 | 295 | 295 | 280 | 280 | -17.75 | -5.96 |
| C I C HOLDINGS PLC | CIC.X0000 | 102443 | 55 | 20.9 | 22 | 22 | 20.5 | 20.9 | 0 | 0 |
| C I C HOLDINGS PLC | CIC.N0000 | 30507 | 54 | 32.1 | 31.6 | 33.8 | 31 | 31.4 | -0.7 | -2.18 |
| C M HOLDINGS PLC | COLO.N0000 | 8497 | 18 | 45.3 | 45.2 | 48.5 | 45 | 46.1 | 0.8 | 1.77 |
| C T HOLDINGS PLC | CTHR.N0000 | 30 | 1 | 150 | 158 | 158 | 158 | 150 | 0 | 0 |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 6462 | 6 | 21.9 | 21 | 21 | 21 | 21 | -0.9 | -4.11 |
| C. W. MACKIE PLC | CWM.N0000 | 15592 | 44 | 71.3 | 71.3 | 71.8 | 70.3 | 71.3 | 0 | 0 |
| CAPITAL ALLIANCE PLC | CALT.N0000 | 225 | 3 | 9.8 | 9.6 | 9.8 | 9.6 | 9.6 | -0.2 | -2.04 |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 760 | 8 | 152.5 | 155.5 | 156 | 155 | 155 | 2.5 | 1.64 |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 6 | 1 | 41 | 40 | 40 | 40 | 41 | 0 | 0 |
| CARSON CUMBERBATCH PLC | CARS.N0000 | 3 | 2 | 240 | 265 | 265 | 264.75 | 240 | 0 | 0 |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 18943 | 18 | 56.3 | 56.3 | 58 | 56.3 | 57.4 | 1.1 | 1.95 |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 53358 | 68 | 51.3 | 50.2 | 55.9 | 50.2 | 54.3 | 3 | 5.85 |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 1 | 1 | 2150 | 2190 | 2190 | 2190 | 2150 | 0 | 0 |
| CEYLON COLD STORES PLC | CCS.N0000 | 6189 | 15 | 24.2 | 24.5 | 25 | 24 | 24.5 | 0.3 | 1.24 |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 463 | 17 | 63.4 | 62 | 67.2 | 61.3 | 61.3 | -2.1 | -3.31 |
| CEYLON HOSPITALS PLC | CHL.X0000 | 1050 | 8 | 90.1 | 90 | 99.9 | 90 | 97.8 | 7.7 | 8.55 |
| CEYLON HOSPITALS PLC | CHL.N0000 | 99 | 3 | 128 | 120 | 120 | 112 | 128 | 0 | 0 |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 6049 | 4 | 9.5 | 9.5 | 9.5 | 9 | 9 | -0.5 | -5.26 |
| CEYLON INVESTMENT PLC | CINV.N0000 | 10210 | 15 | 23.8 | 23.7 | 24 | 23 | 23.1 | -0.7 | -2.94 |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 42030 | 30 | 3 | 3.1 | 3.1 | 2.9 | 2.9 | -0.1 | -3.33 |
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1775 | 44 | 589.5 | 575.25 | 598.5 | 560 | 565.5 | -24 | -4.07 |
| CHEMANEX PLC | CHMX.N0000 | 106 | 4 | 50.2 | 48 | 49.8 | 48 | 48.2 | -2 | -3.98 |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 7186 | 51 | 71.7 | 72 | 72.5 | 70.2 | 71.4 | -0.3 | -0.42 |
| CHRISSWORLD PLC | CWL.N0000 | 645 | 3 | 9.1 | 8.8 | 9 | 8.8 | 8.9 | -0.2 | -2.2 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 1360 | 3 | 180 | 175 | 186.5 | 175 | 175 | -5 | -2.78 |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 1215 | 4 | 53.6 | 54.9 | 54.9 | 52 | 52.8 | -0.8 | -1.49 |
| CITRUS LEISURE PLC | REEF.N0000 | 5321 | 14 | 3.7 | 3.9 | 3.9 | 3.7 | 3.8 | 0.1 | 2.7 |
| Co-operative Insurance Company PLC | COOP.N0000 | 245661 | 71 | 2.5 | 2.6 | 2.7 | 2.5 | 2.5 | 0 | 0 |
| COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 2 | 2 | 778.25 | 742 | 743 | 742 | 778.25 | 0 | 0 |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 2225 | 18 | 65 | 60.5 | 65 | 60 | 64.8 | -0.2 | -0.31 |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 1 | 1 | 39.6 | 42.5 | 42.5 | 42.5 | 39.6 | 0 | 0 |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 801 | 4 | 75.1 | 84 | 84 | 75 | 75 | -0.1 | -0.13 |
| COLOMBO LAND AND DEVELOPMENT COMPANY PLC | CLND.N0000 | 30 | 2 | 17.1 | 17.9 | 19 | 17.9 | 17.1 | 0 | 0 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 22676 | 41 | 40 | 40 | 40 | 39.4 | 39.5 | -0.5 | -1.25 |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 251126 | 50 | 50 | 50 | 50.4 | 50 | 50 | 0 | 0 |
| COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 1669 | 14 | 17.5 | 18 | 18 | 17.4 | 17.4 | -0.1 | -0.57 |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10 | 4 | 86.5 | 89.4 | 89.4 | 85 | 86.5 | 0 | 0 |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11047 | 13 | 9.4 | 9 | 9.5 | 9 | 9.1 | -0.3 | -3.19 |
| DFCC BANK PLC | DFCC.N0000 | 6288 | 30 | 34.5 | 34.6 | 34.6 | 33.9 | 33.9 | -0.6 | -1.74 |
| DIALOG AXIATA PLC | DIAL.N0000 | 318131 | 82 | 8.5 | 8.5 | 8.6 | 8.4 | 8.5 | 0 | 0 |
| DIALOG FINANCE PLC | CALF.N0000 | 66 | 1 | 77.9 | 74.6 | 74.6 | 74.6 | 77.9 | 0 | 0 |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 2670 | 25 | 338.25 | 330 | 340 | 321 | 330 | -8.25 | -2.44 |
| DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 156 | 20 | 900 | 890 | 890 | 800 | 800.5 | -99.5 | -11.06 |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 109599 | 117 | 23.7 | 23.6 | 23.7 | 23 | 23.4 | -0.3 | -1.27 |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 3270 | 13 | 12.8 | 13.1 | 13.1 | 12.9 | 13 | 0.2 | 1.56 |
| DOLPHIN HOTELS PLC | STAF.N0000 | 415 | 6 | 28.3 | 27.5 | 28.5 | 27.5 | 27.5 | -0.8 | -2.83 |
| E - CHANNELLING PLC | ECL.N0000 | 11443 | 19 | 6 | 6 | 6 | 5.7 | 5.8 | -0.2 | -3.33 |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 4749 | 6 | 13 | 13.7 | 13.7 | 12.6 | 12.6 | -0.4 | -3.08 |
| E M L CONSULTANTS PLC | EML.N0000 | 13022 | 16 | 4 | 4 | 4.2 | 4 | 4.1 | 0.1 | 2.5 |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 1625 | 5 | 6 | 6 | 6 | 5.9 | 5.9 | -0.1 | -1.67 |
| EASTERN MERCHANTS PLC | EMER.N0000 | 1156 | 6 | 5.2 | 5.5 | 5.5 | 5.3 | 5.4 | 0.2 | 3.85 |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 38932 | 35 | 10 | 9.6 | 10 | 9.5 | 9.8 | -0.2 | -2 |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 14705 | 37 | 68.1 | 68 | 72.9 | 67.3 | 71.9 | 3.8 | 5.58 |
| EQUITY TWO PLC | ETWO.N0000 | 501 | 3 | 38.4 | 31 | 34.2 | 31 | 31 | -7.4 | -19.27 |
| Ex-pack Corrugated Cartons PLC | PACK.N0000 | 301724 | 78 | 9.5 | 9.3 | 9.5 | 8.9 | 9.3 | -0.2 | -2.11 |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 685112 | 1257 | 158.25 | 158 | 168 | 155.25 | 159.75 | 1.5 | 0.95 |
| EXTERMINATORS PLC | EXT.N0000 | 2129 | 5 | 4.5 | 4.9 | 4.9 | 4.4 | 4.7 | 0.2 | 4.44 |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 11600 | 6 | 8.9 | 8.8 | 8.8 | 8.8 | 8.8 | -0.1 | -1.12 |
| First Capital Treasuries PLC | FCT.N0000 | 1 | 1 | 10.2 | 11 | 11 | 11 | 10.2 | 0 | 0 |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 15075 | 8 | 8 | 8.3 | 8.3 | 8 | 8 | 0 | 0 |
| GALLE FACE CAPITAL PARTNERS PLC | WAPO.N0000 | 298 | 5 | 18 | 16.1 | 16.1 | 15.8 | 15.8 | -2.2 | -12.22 |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 196 | 2 | 43.6 | 43.6 | 43.6 | 42.3 | 42.3 | -1.3 | -2.98 |
| HARISCHANDRA MILLS PLC | HARI.N0000 | 1 | 1 | 5545.5 | 4201 | 4201 | 4201 | 5545.5 | 0 | 0 |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 1823862 | 49 | 79.6 | 79 | 79.8 | 77 | 78 | -1.6 | -2.01 |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 207 | 2 | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 0 | 0 |
| HATTON PLANTATIONS PLC | HPL.N0000 | 409 | 3 | 11.6 | 11.5 | 11.9 | 11.5 | 11.9 | 0.3 | 2.59 |
| HAYCARB PLC | HAYC.N0000 | 74880 | 98 | 51.1 | 50.1 | 51.1 | 49.5 | 50.1 | -1 | -1.96 |
| HAYLEYS FABRIC PLC | MGT.N0000 | 135531 | 90 | 28.6 | 28.6 | 28.6 | 27.5 | 27.8 | -0.8 | -2.8 |
| HAYLEYS FIBRE PLC | HEXP.N0000 | 3552 | 16 | 63.9 | 62 | 62 | 58.1 | 59.4 | -4.5 | -7.04 |
| HAYLEYS LEISURE PLC | CONN.N0000 | 81 | 1 | 13.4 | 13 | 13 | 13 | 13.4 | 0 | 0 |
| HAYLEYS PLC | HAYL.N0000 | 129485 | 175 | 62.1 | 61 | 62.5 | 59 | 61.6 | -0.5 | -0.81 |
| HELA APPAREL HOLDINGS PLC | HELA.N0000 | 183262 | 64 | 10.1 | 10.2 | 10.3 | 10 | 10.3 | 0.2 | 1.98 |
| HEMAS HOLDINGS PLC | HHL.N0000 | 84281 | 55 | 39.4 | 40 | 40 | 39.5 | 39.9 | 0.5 | 1.27 |
| HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 3849 | 4 | 4 | 4 | 4 | 3.8 | 3.8 | -0.2 | -5 |
| HNB ASSURANCE PLC | HASU.N0000 | 7627 | 15 | 32.3 | 32 | 32.5 | 32 | 32.2 | -0.1 | -0.31 |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 25000 | 6 | 20 | 19.7 | 19.7 | 19.3 | 19.3 | -0.7 | -3.5 |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 6 | 4 | 67 | 75.8 | 75.8 | 75.8 | 67 | 0 | 0 |
| HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL | HDFC.N0000 | 59 | 2 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 |
| hSenid Business Solutions PLC | HBS.N0000 | 41561 | 48 | 19.4 | 18.9 | 19.4 | 18.6 | 18.9 | -0.5 | -2.58 |
| HUNAS HOLDINGS PLC | HUNA.N0000 | 27038 | 35 | 6 | 6.3 | 6.3 | 5.5 | 5.7 | -0.3 | -5 |
| HUNTER & COMPANY PLC | HUNT.N0000 | 1 | 1 | 589 | 503 | 503 | 503 | 589 | 0 | 0 |
| HVA FOODS PLC | HVA.N0000 | 11086 | 23 | 3 | 3.1 | 3.2 | 2.9 | 3.1 | 0.1 | 3.33 |
| INDO-MALAY PLC | INDO.N0000 | 1 | 1 | 1326.5 | 999 | 999 | 999 | 1326.5 | 0 | 0 |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 2593088 | 22 | 0.3 | 0.3 | 0.4 | 0.3 | 0.3 | 0 | 0 |
| JANASHAKTHI INSURANCE PLC | JINS.N0000 | 1680 | 4 | 19.7 | 19.6 | 19.6 | 19.5 | 19.5 | -0.2 | -1.02 |
| JAT HOLDINGS PLC | JAT.N0000 | 21403 | 22 | 9.8 | 10 | 10 | 9.7 | 9.8 | 0 | 0 |
| JETWING SYMPHONY PLC | JETS.N0000 | 275 | 1 | 10 | 10.8 | 10.8 | 10.8 | 10.8 | 0.8 | 8 |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 568472 | 79 | 123 | 123.75 | 123.75 | 121.75 | 122 | -1 | -0.81 |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 322 | 4 | 9.7 | 9.9 | 9.9 | 9.9 | 9.9 | 0.2 | 2.06 |
| JOHN KEELLS PLC | JKL.N0000 | 5 | 1 | 60.1 | 61 | 61 | 61 | 60.1 | 0 | 0 |
| KAPRUKA HOLDINGS PLC | KPHL.N0000 | 20844 | 33 | 7.5 | 7.8 | 8 | 7.5 | 7.9 | 0.4 | 5.33 |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 41 | 2 | 160 | 160 | 172.5 | 160 | 160 | 0 | 0 |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 10257 | 13 | 139.75 | 140 | 143.75 | 140 | 143.25 | 3.5 | 2.5 |
| KELANI CABLES PLC | KCAB.N0000 | 12902 | 43 | 171.75 | 174 | 174 | 165.25 | 167.75 | -4 | -2.33 |
| KELANI TYRES PLC | TYRE.N0000 | 19771 | 31 | 40.7 | 41 | 42.2 | 40.5 | 40.9 | 0.2 | 0.49 |
| KELANI VALLEY PLANTATIONS PLC | KVAL.N0000 | 51284 | 56 | 65.8 | 64.6 | 68.9 | 64 | 65.9 | 0.1 | 0.15 |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 116903 | 42 | 3.5 | 3.5 | 3.6 | 3.4 | 3.4 | -0.1 | -2.86 |
| L O L C HOLDINGS PLC | LOLC.N0000 | 36248 | 318 | 358.5 | 357 | 381 | 350 | 354.75 | -3.75 | -1.05 |
| L V L ENERGY FUND PLC | LVEF.N0000 | 350036 | 15 | 7.2 | 7.2 | 7.4 | 7.1 | 7.1 | -0.1 | -1.39 |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 21572 | 51 | 10.1 | 10.7 | 10.7 | 10 | 10 | -0.1 | -0.99 |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 116 | 6 | 567.5 | 573.25 | 675 | 572 | 573.75 | 6.25 | 1.1 |
| LANKA CERAMIC PLC | CERA.N0000 | 304 | 6 | 105 | 105 | 119 | 105 | 117.75 | 12.75 | 12.14 |
| LANKA CREDIT AND BUSINESS FINANCE PLC | LCBF.N0000 | 18101 | 4 | 1.6 | 1.7 | 1.7 | 1.6 | 1.6 | 0 | 0 |
| LANKA IOC PLC | LIOC.N0000 | 1710123 | 1263 | 74.8 | 72.6 | 76.5 | 70.2 | 74.2 | -0.6 | -0.8 |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 49835 | 49 | 101.25 | 100.25 | 103.5 | 100 | 100.25 | -1 | -0.99 |
| LANKA REALTY INVESTMENTS PLC | ASCO.N0000 | 62137 | 18 | 11.6 | 11.3 | 11.6 | 11.1 | 11.2 | -0.4 | -3.45 |
| LANKA TILES PLC | TILE.N0000 | 7713 | 36 | 38 | 39.9 | 39.9 | 36.8 | 36.9 | -1.1 | -2.89 |
| LANKA VENTURES PLC | LVEN.N0000 | 13 | 2 | 38.1 | 41 | 41 | 40 | 38.1 | 0 | 0 |
| LANKA WALLTILE PLC | LWL.N0000 | 35480 | 68 | 44.6 | 43.8 | 44.9 | 43.1 | 43.5 | -1.1 | -2.47 |
| LANKEM CEYLON PLC | LCEY.N0000 | 925 | 8 | 21 | 16.7 | 18 | 16.7 | 18 | -3 | -14.29 |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 50300 | 13 | 4.7 | 4.7 | 4.8 | 4.6 | 4.6 | -0.1 | -2.13 |
| LAUGFS GAS PLC | LGL.N0000 | 15451 | 13 | 21.4 | 21.5 | 22.4 | 21.5 | 22.2 | 0.8 | 3.74 |
| LAUGFS GAS PLC | LGL.X0000 | 50 | 1 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0 | 0 |
| LAUGFS POWER PLC | LPL.N0000 | 1422 | 3 | 9.1 | 9.5 | 9.5 | 9.5 | 9.5 | 0.4 | 4.4 |
| LAUGFS POWER PLC | LPL.X0000 | 500 | 6 | 7.4 | 8 | 8 | 8 | 8 | 0.6 | 8.11 |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 16451 | 6 | 13.5 | 13.3 | 13.5 | 13.2 | 13.3 | -0.2 | -1.48 |
| LB FINANCE PLC | LFIN.N0000 | 14827 | 50 | 39 | 38.9 | 39.6 | 38 | 38.3 | -0.7 | -1.79 |
| LEE HEDGES PLC | SHAW.N0000 | 6 | 1 | 70.1 | 87 | 87 | 87 | 70.1 | 0 | 0 |
| LOLC FINANCE PLC | LOFC.N0000 | 3541806 | 537 | 6 | 6 | 6.3 | 5.7 | 6 | 0 | 0 |
| LOLC GENERAL INSURANCE PLC | LGIL.N0000 | 545567 | 74 | 5 | 5.1 | 5.4 | 4.9 | 5.2 | 0.2 | 4 |
| LOTUS HYDRO POWER PLC | HPFL.N0000 | 10003 | 10 | 7.2 | 7.2 | 7.6 | 7 | 7 | -0.2 | -2.78 |
| LUMINEX LIMITED | LUMX.N0000 | 250 | 1 | 7.6 | 7.3 | 7.3 | 7.3 | 7.3 | -0.3 | -3.95 |
| MACKWOODS ENERGY PLC | MEL.N0000 | 3672 | 8 | 2.2 | 2.3 | 2.3 | 2.1 | 2.1 | -0.1 | -4.55 |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 79 | 3 | 10 | 9.9 | 9.9 | 9.8 | 10 | 0 | 0 |
| MAHAWELI COCONUT PLANTATIONS PLC | MCPL.N0000 | 1053 | 6 | 37.2 | 35 | 35 | 32 | 32 | -5.2 | -13.98 |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 19 | 1 | 11 | 13.4 | 13.4 | 13.4 | 11 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.N0000 | 3520 | 4 | 27.7 | 27 | 28 | 27 | 27.7 | 0 | 0 |
| MALWATTE VALLEY PLANTATION PLC | MAL.X0000 | 10992 | 8 | 19.9 | 19.9 | 20.5 | 19.9 | 20 | 0.1 | 0.5 |
| MARAWILA RESORTS PLC | MARA.N0000 | 66519 | 10 | 1.6 | 1.6 | 1.6 | 1.5 | 1.6 | 0 | 0 |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 37650 | 22 | 17.2 | 17.6 | 17.7 | 17 | 17.1 | -0.1 | -0.58 |
| MELSTACORP PLC | MELS.N0000 | 7807 | 28 | 37.3 | 36.7 | 37.9 | 36 | 36 | -1.3 | -3.49 |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 3 | 2 | 200 | 200 | 200 | 190 | 200 | 0 | 0 |
| MERCHANT BANK OF SRI LANKA & FINANCE PLC | MBSL.N0000 | 44701 | 26 | 3 | 3.1 | 3.1 | 2.9 | 3 | 0 | 0 |
| MILLENNIUM HOUSING DEVELOPERS PLC | MHDL.N0000 | 30005 | 14 | 2.4 | 2.4 | 2.5 | 2.1 | 2.3 | -0.1 | -4.17 |
| MULLER & PHIPPS (CEYLON) PLC | MULL.N0000 | 23143 | 26 | 0.9 | 0.9 | 1 | 0.8 | 0.9 | 0 | 0 |
| MULTI FINANCE PLC | MFL.N0000 | 600 | 2 | 8.2 | 7.5 | 8.2 | 7.5 | 8.2 | 0 | 0 |
| MYLAND DEVELOPMENTS PLC | MDL.N0000 | 1000 | 1 | 10.2 | 10.1 | 10.1 | 10.1 | 10.1 | -0.1 | -0.98 |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 18118 | 28 | 320 | 310.25 | 324.75 | 306 | 320 | 0 | 0 |
| NATION LANKA FINANCE PLC | CSF.N0000 | 4 | 2 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 8309 | 26 | 33.1 | 33 | 34 | 32.3 | 32.7 | -0.4 | -1.21 |
| NATIONS TRUST BANK PLC | NTB.N0000 | 6177 | 15 | 31.7 | 31.6 | 31.6 | 31 | 31.2 | -0.5 | -1.58 |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 5952 | 11 | 4.9 | 5.1 | 5.2 | 5.1 | 5.1 | 0.2 | 4.08 |
| NESTLE LANKA PLC | NEST.N0000 | 1003 | 59 | 904.75 | 905.25 | 905.25 | 875 | 894.5 | -10.25 | -1.13 |
| ODEL PLC | ODEL.N0000 | 1915 | 7 | 17.4 | 17.3 | 17.3 | 17.3 | 17.3 | -0.1 | -0.57 |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 161 | 3 | 24 | 24.3 | 24.3 | 24 | 24.2 | 0.2 | 0.83 |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 18562 | 26 | 12.4 | 12.3 | 12.9 | 12.3 | 12.3 | -0.1 | -0.81 |
| PALM GARDEN HOTELS PLC | PALM.N0000 | 3075 | 3 | 32.5 | 35 | 35 | 32 | 34.9 | 2.4 | 7.38 |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 34419 | 50 | 8.3 | 8.1 | 8.7 | 7.9 | 8.2 | -0.1 | -1.2 |
| PANASIAN POWER PLC | PAP.N0000 | 214441 | 72 | 3.3 | 3.2 | 3.2 | 3 | 3 | -0.3 | -9.09 |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 72 | 9 | 28.1 | 27.4 | 27.4 | 27 | 28.1 | 0 | 0 |
| PEOPLE'S INSURANCE PLC | PINS.N0000 | 10157 | 24 | 19 | 19 | 19.7 | 18.8 | 18.8 | -0.2 | -1.05 |
| PEOPLE'S LEASING & FINANCE PLC | PLC.N0000 | 42724 | 43 | 5.8 | 5.9 | 6 | 5.7 | 5.9 | 0.1 | 1.72 |
| PEOPLE`S MERCHANT FINANCE PLC | PMB.N0000 | 1 | 1 | 4.7 | 5.1 | 5.1 | 5.1 | 4.7 | 0 | 0 |
| PGP GLASS CEYLON PLC | GLAS.N0000 | 111985 | 56 | 9.7 | 10.4 | 10.4 | 8.9 | 9.1 | -0.6 | -6.19 |
| PRIME LANDS RESIDENCIES PLC | PLR.N0000 | 268213 | 118 | 4.7 | 4.8 | 4.8 | 4.6 | 4.6 | -0.1 | -2.13 |
| PRINTCARE PLC | CARE.N0000 | 41115 | 8 | 29.9 | 30.5 | 30.9 | 29.3 | 29.5 | -0.4 | -1.34 |
| R I L PROPERTY PLC | RIL.N0000 | 287995 | 30 | 5.8 | 5.8 | 5.8 | 5.5 | 5.6 | -0.2 | -3.45 |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 8910 | 3 | 16.2 | 16.1 | 16.1 | 16 | 16 | -0.2 | -1.23 |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 320 | 3 | 3.6 | 3.7 | 3.7 | 3.7 | 3.7 | 0.1 | 2.78 |
| RAMBODA FALLS PLC | RFL.N0000 | 95 | 7 | 25.5 | 25.6 | 25.6 | 25.5 | 25.5 | 0 | 0 |
| REGNIS (LANKA) PLC | REG.N0000 | 400 | 6 | 46.2 | 47 | 47 | 45 | 46 | -0.2 | -0.43 |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 104889 | 30 | 3.6 | 3.8 | 3.9 | 3.7 | 3.7 | 0.1 | 2.78 |
| RENUKA CITY HOTELS PLC. | RENU.N0000 | 1 | 1 | 310.25 | 310 | 310 | 310 | 310.25 | 0 | 0 |
| RENUKA HOLDINGS PLC | RHL.X0000 | 500 | 2 | 10 | 10.4 | 10.4 | 10.4 | 10.4 | 0.4 | 4 |
| RENUKA HOLDINGS PLC | RHL.N0000 | 760 | 5 | 10.2 | 10.5 | 10.8 | 10.4 | 10.5 | 0.3 | 2.94 |
| RENUKA HOTELS PLC | RCH.N0000 | 100000 | 6 | 50 | 50 | 50.1 | 50 | 50 | 0 | 0 |
| RESUS ENERGY PLC | HPWR.N0000 | 18559 | 24 | 11.7 | 11.7 | 11.7 | 11.4 | 11.4 | -0.3 | -2.56 |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 3256119 | 50 | 13.6 | 13.9 | 14.2 | 13.7 | 14 | 0.4 | 2.94 |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 753 | 19 | 523 | 521.25 | 525 | 520 | 520.5 | -2.5 | -0.48 |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 177794 | 191 | 23.6 | 23.9 | 23.9 | 22.5 | 23.1 | -0.5 | -2.12 |
| ROYAL PALMS BEACH HOTELS PLC | RPBH.N0000 | 412 | 3 | 16.9 | 16.9 | 18.1 | 16.9 | 17.2 | 0.3 | 1.78 |
| S M B LEASING PLC | SEMB.N0000 | 1154250 | 63 | 0.5 | 0.5 | 0.6 | 0.4 | 0.5 | 0 | 0 |
| S M B LEASING PLC | SEMB.X0000 | 5042047 | 20 | 0.2 | 0.3 | 0.3 | 0.2 | 0.2 | 0 | 0 |
| SAMPATH BANK PLC | SAMP.N0000 | 404047 | 340 | 27.5 | 28 | 28 | 26.5 | 26.6 | -0.9 | -3.27 |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 5 | 2 | 136.25 | 136 | 160 | 136 | 136.25 | 0 | 0 |
| SANASA DEVELOPMENT BANK PLC | SDB.N0000 | 9014 | 17 | 19 | 19.5 | 19.5 | 18.8 | 18.9 | -0.1 | -0.53 |
| SARVODAYA DEVELOPMENT FINANCE PLC | SDF.N0000 | 879 | 6 | 9.8 | 9.6 | 10.3 | 9.6 | 10.3 | 0.5 | 5.1 |
| SATHOSA MOTORS PLC | SMOT.N0000 | 761 | 12 | 170 | 170 | 170 | 160 | 161 | -9 | -5.29 |
| SENKADAGALA FINANCE COMPANY PLC | SFCL.N0000 | 17 | 5 | 393.75 | 450 | 450 | 404.75 | 393.75 | 0 | 0 |
| SERENDIB ENGINEERING GROUP PLC | IDL.N0000 | 171 | 5 | 5.7 | 4.9 | 5.8 | 4.9 | 5.6 | -0.1 | -1.75 |
| SERENDIB HOTELS PLC | SHOT.X0000 | 1059 | 3 | 5.6 | 6 | 6 | 6 | 6 | 0.4 | 7.14 |
| SERENDIB HOTELS PLC | SHOT.N0000 | 43250 | 10 | 11.6 | 11 | 12 | 11 | 12 | 0.4 | 3.45 |
| SERENDIB LAND PLC | SLND.N0000 | 8 | 1 | 1027.25 | 1000 | 1000 | 1000 | 1027.25 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.X0000 | 17811 | 19 | 14 | 14 | 14 | 14 | 14 | 0 | 0 |
| SEYLAN BANK PLC | SEYB.N0000 | 109211 | 8 | 26.2 | 26.2 | 26.2 | 26 | 26 | -0.2 | -0.76 |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 5017 | 3 | 11.4 | 11.6 | 11.9 | 11.5 | 11.6 | 0.2 | 1.75 |
| SHAW WALLACE INVESTMENTS PLC | KZOO.N0000 | 123908 | 47 | 4.9 | 5 | 5 | 4.7 | 4.7 | -0.2 | -4.08 |
| SIERRA CABLES PLC | SIRA.N0000 | 43300 | 27 | 7 | 6.9 | 7.2 | 6.1 | 7.2 | 0.2 | 2.86 |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 1 | 1 | 41.4 | 43.7 | 43.7 | 43.7 | 41.4 | 0 | 0 |
| SINGER (SRI LANKA) PLC | SINS.N0000 | 34308 | 33 | 7.5 | 7.8 | 7.8 | 7.4 | 7.5 | 0 | 0 |
| SINGER FINANCE LANKA PLC | SFIN.N0000 | 10293 | 8 | 10 | 10.8 | 10.9 | 10 | 10 | 0 | 0 |
| SINGHE HOSPITALS PLC | SINH.N0000 | 22740 | 7 | 2.2 | 2.3 | 2.3 | 2.2 | 2.2 | 0 | 0 |
| SOFTLOGIC CAPITAL PLC | SCAP.N0000 | 736700 | 169 | 4.8 | 4.8 | 5 | 4.6 | 4.8 | 0 | 0 |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 5105 | 10 | 6.6 | 6.4 | 6.4 | 6.2 | 6.3 | -0.3 | -4.55 |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 28656 | 23 | 22.5 | 22.1 | 24 | 21.5 | 21.9 | -0.6 | -2.67 |
| SOFTLOGIC LIFE INSURANCE PLC | AAIC.N0000 | 115278 | 140 | 45.5 | 45 | 47.3 | 44.2 | 45.1 | -0.4 | -0.88 |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 5559 | 15 | 29.9 | 29.6 | 29.6 | 29.3 | 29.6 | -0.3 | -1 |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 132110 | 65 | 26.1 | 25.7 | 26.9 | 25.5 | 25.9 | -0.2 | -0.77 |
| SWADESHI INDUSTRIAL WORKS PLC | SWAD.N0000 | 2 | 1 | 15003.5 | 13253 | 13253 | 13253 | 15003.5 | 0 | 0 |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 62620 | 64 | 12.5 | 13 | 13 | 12.1 | 12.2 | -0.3 | -2.4 |
| TAL LANKA HOTELS PLC | TAJ.N0000 | 8671 | 27 | 10.5 | 11.9 | 12 | 11.8 | 12 | 1.5 | 14.29 |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 193 | 10 | 56.3 | 60 | 60 | 59.6 | 59.9 | 3.6 | 6.39 |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 120 | 10 | 32 | 32 | 33.9 | 32 | 32.5 | 0.5 | 1.56 |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 55 | 1 | 35 | 33.5 | 33.5 | 33.5 | 35 | 0 | 0 |
| TEEJAY LANKA PLC | TJL.N0000 | 12981 | 31 | 38.8 | 38 | 38 | 37.2 | 37.7 | -1.1 | -2.84 |
| TESS AGRO PLC | TESS.N0000 | 2165140 | 105 | 1.1 | 1.3 | 1.3 | 1.1 | 1.1 | 0 | 0 |
| TESS AGRO PLC | TESS.X0000 | 40564 | 4 | 0.9 | 1 | 1 | 0.9 | 0.9 | 0 | 0 |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 1000 | 6 | 20 | 22.2 | 22.2 | 20 | 21.1 | 1.1 | 5.5 |
| THE AUTODROME PLC | AUTO.N0000 | 65 | 4 | 80.1 | 87.9 | 87.9 | 75 | 80.1 | 0 | 0 |
| THE COLOMBO FORT LAND AND BUILDING PLC | CFLB.N0000 | 1000401 | 7 | 10.2 | 10.5 | 10.5 | 10.2 | 10.4 | 0.2 | 1.96 |
| THE KINGSBURY PLC | SERV.N0000 | 51222 | 7 | 6.7 | 6.6 | 7 | 6.5 | 6.5 | -0.2 | -2.99 |
| THE LANKA HOSPITALS CORPORATION PLC | LHCL.N0000 | 114 | 5 | 49 | 50.5 | 50.5 | 50 | 50.4 | 1.4 | 2.86 |
| THREE ACRE FARMS PLC | TAFL.N0000 | 3802 | 15 | 121.5 | 121.5 | 123 | 120 | 121 | -0.5 | -0.41 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 7750 | 18 | 14.8 | 15 | 15.8 | 14.7 | 15 | 0.2 | 1.35 |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 22102 | 20 | 20.8 | 22.5 | 22.5 | 20.7 | 21.4 | 0.6 | 2.88 |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 1191 | 3 | 39 | 38.2 | 38.2 | 38.2 | 38.2 | -0.8 | -2.05 |
| UNION ASSURANCE PLC | UAL.N0000 | 688 | 13 | 26.4 | 26.6 | 27 | 26.6 | 26.7 | 0.3 | 1.14 |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 63287 | 23 | 5.5 | 5.5 | 5.5 | 5 | 5.2 | -0.3 | -5.45 |
| UNION CHEMICALS LANKA PLC | UCAR.N0000 | 20 | 3 | 780.5 | 692 | 692 | 690 | 780.5 | 0 | 0 |
| UNISYST ENGINEERING PLC | ALUF.N0000 | 40329 | 12 | 4.6 | 4.5 | 4.7 | 4.5 | 4.6 | 0 | 0 |
| UNITED MOTORS LANKA PLC | UML.N0000 | 1564 | 6 | 53 | 52.5 | 52.5 | 52 | 52 | -1 | -1.89 |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 14263 | 46 | 23.1 | 23 | 23 | 22.5 | 22.5 | -0.6 | -2.6 |
| VALLIBEL ONE PLC | VONE.N0000 | 258453 | 293 | 27.7 | 27.5 | 28 | 26.9 | 27.1 | -0.6 | -2.17 |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 27815 | 37 | 7 | 7 | 7 | 6.8 | 6.9 | -0.1 | -1.43 |
| VIDULLANKA PLC | VLL.X0000 | 55377 | 9 | 4 | 4 | 4 | 4 | 4 | 0 | 0 |
| VIDULLANKA PLC | VLL.N0000 | 55624 | 15 | 6.4 | 6.2 | 6.3 | 6.2 | 6.3 | -0.1 | -1.56 |
| WASKADUWA BEACH RESORT PLC | CITW.N0000 | 49150 | 11 | 1.4 | 1.3 | 1.4 | 1.3 | 1.4 | 0 | 0 |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 61171 | 143 | 79 | 80 | 80 | 76 | 78.1 | -0.9 | -1.14 |
| WINDFORCE PLC | WIND.N0000 | 13456 | 20 | 13.6 | 13.6 | 13.9 | 13.5 | 13.6 | 0 | 0 |
Source- Colombo Stock Exchange
