| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | Company Name | Symbol | Share Volume | Trade volume | Previous Close (Rs.) | Open (Rs.) | High (Rs.) | Low (Rs.) | **Last Traded Price (Rs.) | Change (Rs.) | Change Percentage (%) | |||||||||||||||
2 | ABANS FINANCE PLC | AFSL.N0000 | 83 | 3 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | |||||||||||||||
3 | ACCESS ENGINEERING PLC | AEL.N0000 | 22471 | 29 | 19 | 19.2 | 19.2 | 19 | 19.1 | 0.1 | 0.53 | |||||||||||||||
4 | ACL CABLES PLC | ACL.N0000 | 1908 | 8 | 41 | 40.8 | 41 | 40.8 | 40.8 | -0.2 | -0.49 | |||||||||||||||
5 | ACL PLASTICS PLC | APLA.N0000 | 606 | 7 | 110 | 114 | 114 | 109.1 | 111.9 | 1.9 | 1.73 | |||||||||||||||
6 | ADAM CAPITAL PLC | PCHH.N0000 | 40001 | 3 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | 0 | 0 | |||||||||||||||
7 | ADAM INVESTMENTS PLC | AINV.N0000 | 206055 | 10 | 0.2 | 0.2 | 0.3 | 0.2 | 0.2 | 0 | 0 | |||||||||||||||
8 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 270 | 5 | 16 | 16 | 17.2 | 16 | 17.1 | 1.1 | 6.88 | |||||||||||||||
9 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 7192 | 91 | 446.8 | 449 | 498.9 | 449 | 484.4 | 37.6 | 8.42 | |||||||||||||||
10 | AITKEN SPENCE PLC | SPEN.N0000 | 15722 | 14 | 50.5 | 50.4 | 50.5 | 50.2 | 50.4 | -0.1 | -0.2 | |||||||||||||||
11 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 311 | 4 | 70 | 69.6 | 70.7 | 69.6 | 70 | 0 | 0 | |||||||||||||||
12 | ALUFAB PLC | ALUF.N0000 | 1050 | 1 | 21.6 | 21 | 21 | 21 | 21 | -0.6 | -2.78 | |||||||||||||||
13 | ALUMEX PLC | ALUM.N0000 | 209365 | 75 | 16.3 | 16.5 | 16.5 | 16 | 16 | -0.3 | -1.84 | |||||||||||||||
14 | AMANA BANK PLC | ABL.N0000 | 150600 | 13 | 3.5 | 3.4 | 3.5 | 3.4 | 3.5 | 0 | 0 | |||||||||||||||
15 | AMANA TAKAFUL PLC | ATL.N0000 | 96101 | 10 | 0.8 | 0.9 | 0.9 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
16 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 94 | 2 | 1.4 | 1.2 | 1.4 | 1.2 | 1.4 | 0 | 0 | |||||||||||||||
17 | AMBEON CAPITAL PLC | TAP.N0000 | 2 | 2 | 5.1 | 5 | 5 | 5 | 5.1 | 0 | 0 | |||||||||||||||
18 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 164756 | 23 | 1.3 | 1.2 | 1.2 | 1.2 | 1.2 | -0.1 | -7.69 | |||||||||||||||
19 | ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 28 | 1 | 158.7 | 145.5 | 145.5 | 145.5 | 158.7 | 0 | 0 | |||||||||||||||
20 | ARPICO INSURANCE PLC | AINS.N0000 | 2001 | 11 | 18.5 | 18.5 | 18.8 | 18.5 | 18.5 | 0 | 0 | |||||||||||||||
21 | ASCOT HOLDINGS PLC | ASCO.N0000 | 1145 | 13 | 30.2 | 30.5 | 30.5 | 30.3 | 30.4 | 0.2 | 0.66 | |||||||||||||||
22 | ASIA ASSET FINANCE PLC | AAF.N0000 | 3949169 | 120 | 1.3 | 1.3 | 1.3 | 1.2 | 1.3 | 0 | 0 | |||||||||||||||
23 | ASIA CAPITAL PLC | ACAP.N0000 | 9072 | 8 | 8 | 8.1 | 8.3 | 8 | 8 | 0 | 0 | |||||||||||||||
24 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 800 | 4 | 10.4 | 10.5 | 10.5 | 10.4 | 10.5 | 0.1 | 0.96 | |||||||||||||||
25 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 106237 | 12 | 25 | 24.8 | 25.2 | 24.8 | 25 | 0 | 0 | |||||||||||||||
26 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 2 | 1 | 400 | 400.2 | 400.2 | 400.2 | 400 | 0 | 0 | |||||||||||||||
27 | BAIRAHA FARMS PLC | BFL.N0000 | 3735 | 6 | 131.7 | 131 | 132.5 | 131 | 131 | -0.7 | -0.53 | |||||||||||||||
28 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 5211 | 20 | 22.3 | 20.6 | 23 | 20.6 | 22 | -0.3 | -1.35 | |||||||||||||||
29 | BERUWALA RESORTS PLC | BERU.N0000 | 13411 | 4 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 0.1 | 12.5 | |||||||||||||||
30 | BIMPUTH FINANCE PLC | BLI.N0000 | 31 | 1 | 38 | 37 | 37 | 37 | 38 | 0 | 0 | |||||||||||||||
31 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 3600 | 2 | 0.8 | 0.9 | 0.9 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
32 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2144 | 2 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
33 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 100 | 1 | 15.3 | 15.8 | 15.8 | 15.8 | 15.8 | 0.5 | 3.27 | |||||||||||||||
34 | BRAC LANKA FINANCE PLC | NIFL.N0000 | 1114 | 9 | 52 | 45 | 45 | 40 | 41.1 | -10.9 | -20.96 | |||||||||||||||
35 | BROWN & COMPANY PLC | BRWN.N0000 | 500 | 1 | 70 | 68.1 | 68.1 | 68.1 | 68.1 | -1.9 | -2.71 | |||||||||||||||
36 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1750 | 6 | 15.5 | 15 | 15 | 15 | 15 | -0.5 | -3.23 | |||||||||||||||
37 | BROWNS CAPITAL PLC | FLCH.N0000 | 666131 | 52 | 4.5 | 4.5 | 4.6 | 4.4 | 4.4 | -0.1 | -2.22 | |||||||||||||||
38 | BROWNS INVESTMENTS PLC | BIL.N0000 | 689912 | 36 | 3 | 3 | 3.1 | 2.9 | 2.9 | -0.1 | -3.33 | |||||||||||||||
39 | C M HOLDINGS PLC | COLO.N0000 | 16480 | 26 | 64.1 | 66 | 67 | 65 | 66 | 1.9 | 2.96 | |||||||||||||||
40 | C T HOLDINGS PLC | CTHR.N0000 | 5612 | 5 | 177 | 180 | 180 | 177 | 177 | 0 | 0 | |||||||||||||||
41 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1433 | 2 | 32.6 | 32.6 | 32.6 | 32.5 | 32.6 | 0 | 0 | |||||||||||||||
42 | C. W. MACKIE PLC | CWM.N0000 | 500 | 1 | 47.2 | 47.5 | 47.5 | 47.5 | 47.5 | 0.3 | 0.64 | |||||||||||||||
43 | CARGILLS (CEYLON) PLC | CARG.N0000 | 11416 | 15 | 199.2 | 198 | 200 | 198 | 200 | 0.8 | 0.4 | |||||||||||||||
44 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 887 | 6 | 75 | 76 | 76 | 75 | 75 | 0 | 0 | |||||||||||||||
45 | CARSON CUMBERBATCH PLC | CARS.N0000 | 2 | 1 | 165.1 | 165.5 | 165.5 | 165.5 | 165.1 | 0 | 0 | |||||||||||||||
46 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 110824 | 22 | 102.3 | 102.3 | 102.3 | 101 | 101.1 | -1.2 | -1.17 | |||||||||||||||
47 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 1451 | 7 | 37.7 | 39.8 | 39.8 | 37.8 | 37.8 | 0.1 | 0.27 | |||||||||||||||
48 | CEYLINCO INSURANCE PLC | CINS.N0000 | 282 | 8 | 1780.1 | 1775.1 | 1775.1 | 1770.1 | 1773.9 | -6.2 | -0.35 | |||||||||||||||
49 | CEYLINCO INSURANCE PLC | CINS.X0000 | 202 | 7 | 1000.5 | 1012 | 1060 | 1000 | 1000.6 | 0.1 | 0.01 | |||||||||||||||
50 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1403 | 14 | 68.8 | 68.7 | 68.9 | 68.3 | 68.3 | -0.5 | -0.73 | |||||||||||||||
51 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 49331 | 20 | 81 | 81.3 | 84.8 | 79.1 | 80 | -1 | -1.23 | |||||||||||||||
52 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 2325 | 5 | 74 | 74 | 74 | 74 | 74 | 0 | 0 | |||||||||||||||
53 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 70866 | 6 | 86.1 | 86.1 | 87 | 85.6 | 87 | 0.9 | 1.05 | |||||||||||||||
54 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 13077 | 11 | 14.9 | 14.8 | 14.8 | 14.6 | 14.7 | -0.2 | -1.34 | |||||||||||||||
55 | CEYLON INVESTMENT PLC | CINV.N0000 | 10689 | 30 | 41.7 | 41.6 | 41.6 | 41.1 | 41.2 | -0.5 | -1.2 | |||||||||||||||
56 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 3959 | 25 | 3.7 | 3.8 | 3.8 | 3.7 | 3.8 | 0.1 | 2.7 | |||||||||||||||
57 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 3800 | 14 | 1060 | 1059.9 | 1065 | 1050 | 1050 | -10 | -0.94 | |||||||||||||||
58 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9477 | 47 | 89.8 | 90.5 | 90.5 | 88.6 | 88.8 | -1 | -1.11 | |||||||||||||||
59 | CIC HOLDINGS PLC | CIC.X0000 | 3000 | 3 | 40 | 40 | 40.5 | 40 | 40.2 | 0.2 | 0.5 | |||||||||||||||
60 | CIC HOLDINGS PLC | CIC.N0000 | 54543 | 21 | 54 | 53 | 54 | 52 | 52 | -2 | -3.7 | |||||||||||||||
61 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 17041 | 12 | 88.6 | 89.7 | 89.7 | 85 | 86.7 | -1.9 | -2.14 | |||||||||||||||
62 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 4 | 1 | 79.9 | 78 | 78 | 78 | 79.9 | 0 | 0 | |||||||||||||||
63 | CITRUS LEISURE PLC | REEF.N0000 | 249 | 5 | 7.2 | 7.5 | 7.5 | 7.4 | 7.4 | 0.2 | 2.78 | |||||||||||||||
64 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 106 | 2 | 810 | 857 | 857 | 850 | 856.6 | 46.6 | 5.75 | |||||||||||||||
65 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 360 | 6 | 78 | 80 | 80 | 78.1 | 78.8 | 0.8 | 1.03 | |||||||||||||||
66 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 63 | 1 | 63.9 | 61.5 | 61.5 | 61.5 | 63.9 | 0 | 0 | |||||||||||||||
67 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 177 | 1 | 19 | 19 | 19 | 19 | 19 | 0 | 0 | |||||||||||||||
68 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 4138 | 42 | 62.9 | 64.5 | 64.7 | 63.3 | 63.4 | 0.5 | 0.79 | |||||||||||||||
69 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 330672 | 104 | 133 | 133.9 | 133.9 | 132 | 132.2 | -0.8 | -0.6 | |||||||||||||||
70 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 5262 | 18 | 103.5 | 106 | 106 | 102.6 | 103 | -0.5 | -0.48 | |||||||||||||||
71 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 4901 | 6 | 43 | 43 | 43.1 | 43 | 43 | 0 | 0 | |||||||||||||||
72 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 4410 | 5 | 74.2 | 73.8 | 73.8 | 73.8 | 73.8 | -0.4 | -0.54 | |||||||||||||||
73 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 1 | 1 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 0 | 0 | |||||||||||||||
74 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 39150 | 8 | 7 | 7 | 7 | 7 | 7 | 0 | 0 | |||||||||||||||
75 | DFCC BANK PLC | DFCC.N0000 | 9790 | 41 | 115.6 | 115 | 115 | 114 | 114.7 | -0.9 | -0.78 | |||||||||||||||
76 | DIALOG AXIATA PLC | DIAL.N0000 | 20672 | 18 | 14 | 14 | 14.2 | 14 | 14.1 | 0.1 | 0.71 | |||||||||||||||
77 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 6 | 3 | 450.5 | 450 | 450 | 448.6 | 450.5 | 0 | 0 | |||||||||||||||
78 | DIPPED PRODUCTS PLC | DIPD.N0000 | 21495 | 15 | 86 | 86 | 86 | 85 | 85 | -1 | -1.16 | |||||||||||||||
79 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 58530 | 18 | 21.5 | 21.8 | 21.8 | 21.3 | 21.5 | 0 | 0 | |||||||||||||||
80 | DOLPHIN HOTELS PLC | STAF.N0000 | 10106 | 8 | 26.8 | 26 | 27 | 25.5 | 26.9 | 0.1 | 0.37 | |||||||||||||||
81 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 2 | 1 | 23.7 | 23.5 | 23.5 | 23.5 | 23.7 | 0 | 0 | |||||||||||||||
82 | E-CHANNELLING PLC | ECL.N0000 | 132 | 2 | 5.6 | 5.6 | 5.7 | 5.6 | 5.6 | 0 | 0 | |||||||||||||||
83 | EAST WEST PROPERTIES PLC | EAST.N0000 | 2590 | 9 | 17.9 | 17.9 | 18 | 17.9 | 17.9 | 0 | 0 | |||||||||||||||
84 | EASTERN MERCHANTS PLC | EMER.N0000 | 29211 | 12 | 5.6 | 5.7 | 5.9 | 5.5 | 5.6 | 0 | 0 | |||||||||||||||
85 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 142 | 2 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 | 0 | |||||||||||||||
86 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 1201 | 5 | 28 | 27.6 | 28 | 27.6 | 28 | 0 | 0 | |||||||||||||||
87 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 30701 | 18 | 4.7 | 4.7 | 4.7 | 4.6 | 4.7 | 0 | 0 | |||||||||||||||
88 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 3944 | 4 | 30 | 29.5 | 30 | 29.5 | 30 | 0 | 0 | |||||||||||||||
89 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 605 | 4 | 8.7 | 8.7 | 9 | 8.7 | 8.9 | 0.2 | 2.3 | |||||||||||||||
90 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 1604 | 8 | 24 | 23.6 | 25.7 | 23.5 | 23.8 | -0.2 | -0.83 | |||||||||||||||
91 | HARISCHANDRA MILLS PLC | HARI.N0000 | 34 | 4 | 1351.1 | 1500 | 1500 | 1057.1 | 1351.1 | 0 | 0 | |||||||||||||||
92 | HATTON NATIONAL BANK PLC | HNB.X0000 | 3589 | 15 | 188.1 | 188 | 188 | 187.1 | 187.8 | -0.3 | -0.16 | |||||||||||||||
93 | HATTON NATIONAL BANK PLC | HNB.N0000 | 7019 | 16 | 242.5 | 242.2 | 242.5 | 242 | 242.2 | -0.3 | -0.12 | |||||||||||||||
94 | HATTON PLANTATIONS LTD | HPL.N0000 | 28661 | 12 | 8.1 | 7.9 | 8 | 7.9 | 7.9 | -0.2 | -2.47 | |||||||||||||||
95 | HAYCARB PLC | HAYC.N0000 | 466 | 7 | 138.2 | 136 | 136 | 135 | 135.1 | -3.1 | -2.24 | |||||||||||||||
96 | HAYLEYS FABRIC PLC | MGT.N0000 | 3560 | 8 | 11.6 | 12.2 | 12.2 | 11.6 | 11.7 | 0.1 | 0.86 | |||||||||||||||
97 | HAYLEYS PLC | HAYL.N0000 | 10716 | 13 | 217.6 | 216 | 216 | 215 | 215 | -2.6 | -1.19 | |||||||||||||||
98 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9038 | 7 | 7.1 | 7 | 7 | 7 | 7 | -0.1 | -1.41 | |||||||||||||||
99 | HNB ASSURANCE PLC | HASU.N0000 | 5500 | 13 | 98.9 | 97.2 | 97.2 | 97 | 97.1 | -1.8 | -1.82 | |||||||||||||||
100 | HORANA PLANTATIONS PLC | HOPL.N0000 | 16 | 3 | 24.7 | 24.7 | 26.8 | 24.7 | 24.7 | 0 | 0 |