| 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 ELECTRICALS PLC | ABAN.N0000 | 908 | 9 | 88 | 87 | 87.9 | 85 | 85.3 | -2.7 | -3.07 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 425 | 8 | 25 | 25.5 | 25.5 | 25 | 25.1 | 0.1 | 0.4 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 289253 | 75 | 23.9 | 24 | 24 | 23.6 | 23.8 | -0.1 | -0.42 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 1998 | 12 | 44.2 | 44.9 | 44.9 | 43.5 | 43.9 | -0.3 | -0.68 | |||||||||||||||
6 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 22152 | 18 | 6.9 | 7 | 7 | 6.5 | 6.6 | -0.3 | -4.35 | |||||||||||||||
7 | ADAM CAPITAL PLC | PCHH.N0000 | 36000 | 4 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
8 | ADAM INVESTMENTS PLC | AINV.N0000 | 29700 | 2 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
9 | AGSTAR PLC | AGST.N0000 | 2023 | 3 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | |||||||||||||||
10 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 200 | 1 | 31.6 | 31 | 31 | 31 | 31 | -0.6 | -1.9 | |||||||||||||||
11 | AITKEN SPENCE PLC | SPEN.N0000 | 12883 | 28 | 56.2 | 56.2 | 57 | 56.1 | 56.2 | 0 | 0 | |||||||||||||||
12 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 2190 | 7 | 68 | 67.1 | 67.1 | 67 | 67 | -1 | -1.47 | |||||||||||||||
13 | ALUFAB PLC | ALUF.N0000 | 54225 | 68 | 24 | 24.8 | 25 | 24.3 | 24.3 | 0.3 | 1.25 | |||||||||||||||
14 | ALUMEX PLC | ALUM.N0000 | 200000 | 15 | 19 | 19 | 19 | 19 | 19 | 0 | 0 | |||||||||||||||
15 | AMANA BANK PLC | ABL.N0000 | 25100 | 7 | 3.8 | 3.8 | 3.8 | 3.7 | 3.7 | -0.1 | -2.63 | |||||||||||||||
16 | AMANA TAKAFUL PLC | ATL.N0000 | 30476 | 14 | 0.8 | 0.7 | 0.8 | 0.7 | 0.7 | -0.1 | -12.5 | |||||||||||||||
17 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10 | 1 | 1.3 | 1.2 | 1.2 | 1.2 | 1.3 | 0 | 0 | |||||||||||||||
18 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 6500 | 3 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
19 | ARPICO INSURANCE PLC | AINS.N0000 | 104500 | 6 | 16.5 | 17 | 17 | 17 | 17 | 0.5 | 3.03 | |||||||||||||||
20 | ASCOT HOLDINGS PLC | ASCO.N0000 | 1 | 1 | 40.8 | 41 | 41 | 41 | 40.8 | 0 | 0 | |||||||||||||||
21 | ASIA ASSET FINANCE PLC | AAF.N0000 | 10 | 1 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 | 0 | 0 | |||||||||||||||
22 | ASIA CAPITAL PLC | ACAP.N0000 | 1000 | 1 | 8.6 | 8.4 | 8.4 | 8.4 | 8.4 | -0.2 | -2.33 | |||||||||||||||
23 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 140555 | 15 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 | 0 | |||||||||||||||
24 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 154 | 4 | 50.7 | 50.9 | 50.9 | 50 | 50 | -0.7 | -1.38 | |||||||||||||||
25 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 280572 | 18 | 11 | 11 | 11.1 | 11 | 11 | 0 | 0 | |||||||||||||||
26 | B P P L HOLDINGS PLC | BPPL.N0000 | 34525 | 10 | 14.5 | 14.4 | 14.5 | 14.4 | 14.5 | 0 | 0 | |||||||||||||||
27 | BAIRAHA FARMS PLC | BFL.N0000 | 8107 | 21 | 149.5 | 148.2 | 153.5 | 148.1 | 150 | 0.5 | 0.33 | |||||||||||||||
28 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 9600 | 20 | 27 | 27.9 | 28.5 | 27.2 | 28.1 | 1.1 | 4.07 | |||||||||||||||
29 | BERUWALA RESORTS PLC | BERU.N0000 | 27796 | 6 | 0.8 | 0.8 | 0.8 | 0.7 | 0.7 | -0.1 | -12.5 | |||||||||||||||
30 | BIMPUTH FINANCE PLC | BLI.N0000 | 100 | 2 | 38 | 38 | 38 | 38 | 38 | 0 | 0 | |||||||||||||||
31 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 10000 | 1 | 1 | 1 | 1 | 1 | 1 | 0 | 0 | |||||||||||||||
32 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 110510 | 6 | 0.4 | 0.3 | 0.4 | 0.3 | 0.4 | 0 | 0 | |||||||||||||||
33 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 300 | 3 | 13 | 12.9 | 13.8 | 12.9 | 13.5 | 0.5 | 3.85 | |||||||||||||||
34 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 34148 | 16 | 16.8 | 16.3 | 16.5 | 16.1 | 16.5 | -0.3 | -1.79 | |||||||||||||||
35 | BROWN & COMPANY PLC | BRWN.N0000 | 5835 | 12 | 80.3 | 80.1 | 80.2 | 80.1 | 80.1 | -0.2 | -0.25 | |||||||||||||||
36 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 2129 | 6 | 17.5 | 17.4 | 17.4 | 17 | 17.1 | -0.4 | -2.29 | |||||||||||||||
37 | BROWNS CAPITAL PLC | FLCH.N0000 | 91819 | 12 | 3.1 | 3.1 | 3.2 | 3.1 | 3.2 | 0.1 | 3.23 | |||||||||||||||
38 | BROWNS INVESTMENTS PLC | BIL.N0000 | 109240 | 13 | 2.9 | 2.8 | 2.8 | 2.8 | 2.8 | -0.1 | -3.45 | |||||||||||||||
39 | BUKIT DARAH PLC | BUKI.N0000 | 100 | 1 | 227 | 227 | 227 | 227 | 227 | 0 | 0 | |||||||||||||||
40 | C T HOLDINGS PLC | CTHR.N0000 | 11 | 1 | 180 | 188 | 188 | 188 | 180 | 0 | 0 | |||||||||||||||
41 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 20000 | 2 | 47.5 | 47.3 | 47.3 | 47.3 | 47.3 | -0.2 | -0.42 | |||||||||||||||
42 | C. W. MACKIE PLC | CWM.N0000 | 9 | 1 | 50 | 51 | 51 | 51 | 50 | 0 | 0 | |||||||||||||||
43 | CANDOR OPPORTUNITIES FUND | COF.U0000 | 235 | 2 | 7.4 | 7.7 | 7.7 | 7.7 | 7.7 | 0.3 | 4.05 | |||||||||||||||
44 | CARGILLS (CEYLON) PLC | CARG.N0000 | 6483 | 11 | 203.5 | 204 | 204 | 202 | 203.4 | -0.1 | -0.05 | |||||||||||||||
45 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 80 | 2 | 88.7 | 85.1 | 85.1 | 85 | 88.7 | 0 | 0 | |||||||||||||||
46 | CARSON CUMBERBATCH PLC | CARS.N0000 | 2723 | 21 | 175 | 175 | 179.9 | 175 | 175 | 0 | 0 | |||||||||||||||
47 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 1881 | 7 | 95 | 94 | 94 | 93.7 | 93.7 | -1.3 | -1.37 | |||||||||||||||
48 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 3036 | 13 | 42 | 42 | 42 | 40.6 | 41 | -1 | -2.38 | |||||||||||||||
49 | CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 1111 | 4 | 0.8 | 0.9 | 0.9 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
50 | CEYLINCO INSURANCE PLC | CINS.X0000 | 581 | 2 | 850 | 861 | 861 | 861 | 861 | 11 | 1.29 | |||||||||||||||
51 | CEYLINCO INSURANCE PLC | CINS.N0000 | 7 | 1 | 1350 | 1355 | 1355 | 1355 | 1350 | 0 | 0 | |||||||||||||||
52 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 541939 | 140 | 6.8 | 6.9 | 7 | 6.7 | 6.7 | -0.1 | -1.47 | |||||||||||||||
53 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 769 | 4 | 706.7 | 701.1 | 701.1 | 700 | 700 | -6.7 | -0.95 | |||||||||||||||
54 | CEYLON COLD STORES PLC | CCS.N0000 | 1 | 1 | 945 | 940 | 940 | 940 | 945 | 0 | 0 | |||||||||||||||
55 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 205324 | 39 | 66.6 | 67.4 | 67.5 | 66.5 | 67.5 | 0.9 | 1.35 | |||||||||||||||
56 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 13 | 1 | 95 | 96 | 96 | 96 | 95 | 0 | 0 | |||||||||||||||
57 | CEYLON INVESTMENT PLC | CINV.N0000 | 2033 | 16 | 49 | 48.9 | 48.9 | 48 | 48 | -1 | -2.04 | |||||||||||||||
58 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 43931 | 29 | 4.4 | 4.4 | 4.4 | 4.3 | 4.3 | -0.1 | -2.27 | |||||||||||||||
59 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 107 | 4 | 950 | 948 | 948 | 940 | 940.4 | -9.6 | -1.01 | |||||||||||||||
60 | CHEMANEX PLC | CHMX.N0000 | 1900 | 5 | 53.7 | 53.7 | 53.7 | 53.6 | 53.6 | -0.1 | -0.19 | |||||||||||||||
61 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 18216 | 62 | 119 | 119.9 | 119.9 | 117.8 | 118 | -1 | -0.84 | |||||||||||||||
62 | CIC HOLDINGS PLC | CIC.N0000 | 100 | 1 | 65 | 65 | 65 | 65 | 65 | 0 | 0 | |||||||||||||||
63 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 13941 | 11 | 67.7 | 66.8 | 67 | 66.5 | 66.8 | -0.9 | -1.33 | |||||||||||||||
64 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 10325 | 4 | 58.5 | 59 | 59 | 58 | 58.2 | -0.3 | -0.51 | |||||||||||||||
65 | CITRUS LEISURE PLC | REEF.N0000 | 101 | 2 | 8.6 | 8.3 | 8.9 | 8.3 | 8.9 | 0.3 | 3.49 | |||||||||||||||
66 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 50 | 1 | 6 | 6 | 6 | 6 | 6 | 0 | 0 | |||||||||||||||
67 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 544 | 14 | 947.3 | 950 | 980 | 950 | 966.5 | 19.2 | 2.03 | |||||||||||||||
68 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 500 | 2 | 94 | 93.6 | 93.6 | 93.6 | 93.6 | -0.4 | -0.43 | |||||||||||||||
69 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 100 | 1 | 65.1 | 64.7 | 64.7 | 64.7 | 64.7 | -0.4 | -0.61 | |||||||||||||||
70 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 29324 | 25 | 21 | 21 | 21.4 | 20.5 | 21.1 | 0.1 | 0.48 | |||||||||||||||
71 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 60 | 2 | 27.6 | 23 | 27.9 | 23 | 27.6 | 0 | 0 | |||||||||||||||
72 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 5957 | 14 | 108 | 108 | 108 | 107 | 107.3 | -0.7 | -0.65 | |||||||||||||||
73 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 9216787 | 126 | 136.8 | 137 | 137.8 | 133 | 137.5 | 0.7 | 0.51 | |||||||||||||||
74 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 14260 | 12 | 41.2 | 41.2 | 41.3 | 41.2 | 41.2 | 0 | 0 | |||||||||||||||
75 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 521 | 9 | 73.4 | 71.1 | 71.1 | 70.3 | 70.5 | -2.9 | -3.95 | |||||||||||||||
76 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 1 | 1 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0 | |||||||||||||||
77 | DFCC BANK PLC | DFCC.N0000 | 1321 | 9 | 122.1 | 125.5 | 125.5 | 122.4 | 122.9 | 0.8 | 0.66 | |||||||||||||||
78 | DIALOG AXIATA PLC | DIAL.N0000 | 195910 | 22 | 13 | 13.1 | 13.4 | 13 | 13 | 0 | 0 | |||||||||||||||
79 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 5 | 1 | 499.9 | 492.1 | 492.1 | 492.1 | 499.9 | 0 | 0 | |||||||||||||||
80 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 17 | 3 | 569.9 | 575 | 575 | 520 | 569.9 | 0 | 0 | |||||||||||||||
81 | DIPPED PRODUCTS PLC | DIPD.N0000 | 605 | 4 | 86 | 85.5 | 93.4 | 85.1 | 85.2 | -0.8 | -0.93 | |||||||||||||||
82 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 4975 | 5 | 25 | 25.5 | 25.5 | 25 | 25 | 0 | 0 | |||||||||||||||
83 | E-CHANNELLING PLC | ECL.N0000 | 2499 | 6 | 6.4 | 6.3 | 6.3 | 6.3 | 6.3 | -0.1 | -1.56 | |||||||||||||||
84 | EAST WEST PROPERTIES PLC | EAST.N0000 | 1160 | 3 | 11 | 11.5 | 11.5 | 11.2 | 11.2 | 0.2 | 1.82 | |||||||||||||||
85 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 208 | 2 | 16 | 15.9 | 15.9 | 15.6 | 15.9 | -0.1 | -0.63 | |||||||||||||||
86 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 26310 | 9 | 29.2 | 29.7 | 29.8 | 29.2 | 29.2 | 0 | 0 | |||||||||||||||
87 | EQUITY TWO PLC | ETWO.N0000 | 200 | 3 | 50.1 | 52.9 | 53 | 52.9 | 53 | 2.9 | 5.79 | |||||||||||||||
88 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 27235 | 8 | 5.5 | 5.6 | 5.6 | 5.6 | 5.6 | 0.1 | 1.82 | |||||||||||||||
89 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 15983 | 45 | 35 | 35.6 | 36 | 35.6 | 35.8 | 0.8 | 2.29 | |||||||||||||||
90 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 900 | 2 | 9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.1 | -1.11 | |||||||||||||||
91 | GOOD HOPE PLC | GOOD.N0000 | 34 | 9 | 1550 | 1201 | 1250 | 1200 | 1550 | 0 | 0 | |||||||||||||||
92 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 60 | 2 | 33.1 | 34.8 | 34.8 | 34.8 | 33.1 | 0 | 0 | |||||||||||||||
93 | HATTON NATIONAL BANK PLC | HNB.X0000 | 11650 | 8 | 203.6 | 203.6 | 203.6 | 203 | 203.4 | -0.2 | -0.1 | |||||||||||||||
94 | HATTON NATIONAL BANK PLC | HNB.N0000 | 148443 | 37 | 256 | 255.6 | 255 | 255 | 255 | -1 | -0.39 | |||||||||||||||
95 | HAYLEYS FABRIC PLC | MGT.N0000 | 3000 | 4 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 | 0 | |||||||||||||||
96 | HAYLEYS FIBRE PLC | HEXP.N0000 | 504 | 5 | 76 | 79.5 | 79.5 | 78 | 79 | 3 | 3.95 | |||||||||||||||
97 | HAYLEYS PLC | HAYL.N0000 | 10 | 2 | 260 | 260 | 260 | 260 | 260 | 0 | 0 | |||||||||||||||
98 | HEMAS HOLDINGS PLC | HHL.N0000 | 28 | 3 | 127 | 125 | 125 | 125 | 127 | 0 | 0 | |||||||||||||||
99 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 2646 | 5 | 14 | 13 | 13 | 13 | 13 | -1 | -7.14 | |||||||||||||||
100 | HNB ASSURANCE PLC | HASU.N0000 | 3065 | 6 | 73 | 72.5 | 72.5 | 72 | 72 | -1 | -1.37 |