| 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 | 2437 | 8 | 95.4 | 95 | 95 | 95 | 95 | -0.4 | -0.42 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 1 | 1 | 25 | 26.2 | 26.2 | 26.2 | 25 | 0 | 0 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 2564712 | 57 | 25.2 | 25.3 | 26 | 26 | 26 | 0.8 | 3.17 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 17076 | 16 | 47 | 47 | 47 | 46.2 | 46.2 | -0.8 | -1.7 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 7608 | 19 | 126.4 | 126.4 | 136.9 | 124 | 127 | 0.6 | 0.47 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 2304 | 8 | 5.5 | 5.6 | 5.7 | 5.5 | 5.7 | 0.2 | 3.64 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 256000 | 11 | 0.9 | 1 | 1 | 0.9 | 1 | 0.1 | 11.11 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 1390616 | 87 | 0.4 | 0.5 | 0.6 | 0.5 | 0.5 | 0.1 | 25 | |||||||||||||||
10 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 2 | 2 | 22 | 22 | 22 | 22 | 22 | 0 | 0 | |||||||||||||||
11 | AGSTAR PLC | AGST.N0000 | 34501 | 9 | 5.1 | 5.1 | 5.2 | 5 | 5 | -0.1 | -1.96 | |||||||||||||||
12 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 757 | 5 | 310 | 315 | 315 | 310.1 | 315 | 5 | 1.61 | |||||||||||||||
13 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 11 | 2 | 32.9 | 33.6 | 33.6 | 32.7 | 32.9 | 0 | 0 | |||||||||||||||
14 | AITKEN SPENCE PLC | SPEN.N0000 | 1348 | 40 | 57.3 | 59 | 59 | 58 | 58 | 0.7 | 1.22 | |||||||||||||||
15 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 374314 | 82 | 65.1 | 65 | 65 | 64.1 | 65 | -0.1 | -0.15 | |||||||||||||||
16 | ALUFAB PLC | ALUF.N0000 | 6130 | 13 | 25.4 | 25.4 | 25.8 | 25.2 | 25.4 | 0 | 0 | |||||||||||||||
17 | ALUMEX PLC | ALUM.N0000 | 112260 | 39 | 20.5 | 20.6 | 21.1 | 20.5 | 21 | 0.5 | 2.44 | |||||||||||||||
18 | AMANA BANK PLC | ABL.N0000 | 72923 | 6 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 | 0 | |||||||||||||||
19 | AMANA TAKAFUL PLC | ATL.N0000 | 4075 | 3 | 0.9 | 0.8 | 0.9 | 0.8 | 0.9 | 0 | 0 | |||||||||||||||
20 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 100 | 1 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 14180 | 5 | 1.2 | 1.1 | 1.2 | 1.1 | 1.2 | 0 | 0 | |||||||||||||||
22 | ARPICO INSURANCE PLC | AINS.N0000 | 29467 | 12 | 17 | 16.5 | 17 | 16.1 | 16.5 | -0.5 | -2.94 | |||||||||||||||
23 | ASCOT HOLDINGS PLC | ASCO.N0000 | 126 | 5 | 30.2 | 28.7 | 31 | 28.7 | 29.1 | -1.1 | -3.64 | |||||||||||||||
24 | ASIA ASSET FINANCE PLC | AAF.N0000 | 4288600 | 99 | 1.5 | 1.5 | 1.5 | 1.4 | 1.4 | -0.1 | -6.67 | |||||||||||||||
25 | ASIA CAPITAL PLC | ACAP.N0000 | 5050 | 4 | 7 | 7.2 | 7.2 | 7.2 | 7.2 | 0.2 | 2.86 | |||||||||||||||
26 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 26311 | 6 | 2.7 | 2.8 | 2.8 | 2.6 | 2.7 | 0 | 0 | |||||||||||||||
27 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 399 | 2 | 55 | 52.3 | 54.9 | 52.3 | 53.6 | -1.4 | -2.55 | |||||||||||||||
28 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 54801 | 17 | 10.5 | 10.4 | 10.6 | 10.3 | 10.5 | 0 | 0 | |||||||||||||||
29 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 173815 | 35 | 28 | 28 | 28.7 | 28 | 28.5 | 0.5 | 1.79 | |||||||||||||||
30 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 10 | 2 | 459.9 | 410 | 475 | 410 | 459.9 | 0 | 0 | |||||||||||||||
31 | B P P L HOLDINGS PLC | BPPL.N0000 | 20 | 1 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 | 0 | |||||||||||||||
32 | BAIRAHA FARMS PLC | BFL.N0000 | 12501 | 7 | 160 | 160 | 162.9 | 159.9 | 160 | 0 | 0 | |||||||||||||||
33 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 30942 | 48 | 27 | 27 | 27.2 | 26.3 | 26.8 | -0.2 | -0.74 | |||||||||||||||
34 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 33292 | 12 | 8 | 8 | 8.5 | 8 | 8.5 | 0.5 | 6.25 | |||||||||||||||
35 | BERUWALA RESORTS PLC | BERU.N0000 | 304600 | 15 | 1 | 1 | 1 | 0.9 | 1 | 0 | 0 | |||||||||||||||
36 | BIMPUTH FINANCE PLC | BLI.N0000 | 4703 | 16 | 40.9 | 40.3 | 40.5 | 38.9 | 39.5 | -1.4 | -3.42 | |||||||||||||||
37 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 6500 | 2 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
38 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 4000 | 1 | 0.5 | 0.4 | 0.4 | 0.4 | 0.4 | -0.1 | -20 | |||||||||||||||
39 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 1478 | 6 | 15.6 | 16 | 16 | 15.6 | 16 | 0.4 | 2.56 | |||||||||||||||
40 | BROWN & COMPANY PLC | BRWN.N0000 | 1040 | 5 | 90 | 88 | 88 | 87 | 87 | -3 | -3.33 | |||||||||||||||
41 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 5100 | 2 | 17.7 | 18 | 18 | 18 | 18 | 0.3 | 1.69 | |||||||||||||||
42 | BROWNS CAPITAL PLC | FLCH.N0000 | 108261 | 16 | 3.4 | 3.3 | 3.4 | 3.3 | 3.3 | -0.1 | -2.94 | |||||||||||||||
43 | BROWNS INVESTMENTS PLC | BIL.N0000 | 98398 | 26 | 3.2 | 3.2 | 3.2 | 3.1 | 3.2 | 0 | 0 | |||||||||||||||
44 | BUKIT DARAH PLC | BUKI.N0000 | 2241 | 27 | 218 | 217 | 218 | 215 | 215.1 | -2.9 | -1.33 | |||||||||||||||
45 | C M HOLDINGS PLC | COLO.N0000 | 113 | 3 | 83.5 | 78.9 | 78.9 | 77 | 77.8 | -5.7 | -6.83 | |||||||||||||||
46 | C T HOLDINGS PLC | CTHR.N0000 | 638 | 4 | 165.8 | 165.5 | 165.5 | 165.5 | 165.5 | -0.3 | -0.18 | |||||||||||||||
47 | CANDOR OPPORTUNITIES FUND | COF.U0000 | 1004 | 3 | 8.1 | 8.1 | 8.1 | 8 | 8 | -0.1 | -1.23 | |||||||||||||||
48 | CARGILLS (CEYLON) PLC | CARG.N0000 | 99 | 3 | 199 | 191.2 | 191.2 | 191.2 | 199 | 0 | 0 | |||||||||||||||
49 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 201 | 5 | 87 | 85.5 | 87.8 | 85 | 85.1 | -1.9 | -2.18 | |||||||||||||||
50 | CARSON CUMBERBATCH PLC | CARS.N0000 | 31 | 7 | 148.5 | 148.5 | 150 | 148.5 | 148.5 | 0 | 0 | |||||||||||||||
51 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 7349 | 2 | 85.3 | 85.7 | 85.7 | 85.5 | 85.5 | 0.2 | 0.23 | |||||||||||||||
52 | CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 895800 | 21 | 1.1 | 1.1 | 1.2 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
53 | CEYLINCO INSURANCE PLC | CINS.N0000 | 156 | 7 | 1377 | 1380 | 1400 | 1377.1 | 1379.4 | 2.4 | 0.17 | |||||||||||||||
54 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 3 | 1 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 0 | |||||||||||||||
55 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 57320 | 51 | 69.1 | 70.7 | 70.9 | 69.5 | 70.5 | 1.4 | 2.03 | |||||||||||||||
56 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 5917 | 23 | 98 | 98.1 | 98.2 | 98 | 98.1 | 0.1 | 0.1 | |||||||||||||||
57 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 3000 | 3 | 87 | 89.8 | 89.8 | 88.6 | 89 | 2 | 2.3 | |||||||||||||||
58 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 520 | 2 | 16.6 | 17 | 17 | 17 | 17 | 0.4 | 2.41 | |||||||||||||||
59 | CEYLON INVESTMENT PLC | CINV.N0000 | 3504 | 7 | 50.1 | 50.1 | 50.1 | 50 | 50 | -0.1 | -0.2 | |||||||||||||||
60 | CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 73 | 1 | 60 | 60 | 60 | 60 | 60 | 0 | 0 | |||||||||||||||
61 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 26100 | 6 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 | 0 | |||||||||||||||
62 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 3326 | 13 | 1000 | 1003 | 1005 | 1000 | 1005 | 5 | 0.5 | |||||||||||||||
63 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 331933 | 115 | 121.2 | 121.5 | 125 | 120 | 122 | 0.8 | 0.66 | |||||||||||||||
64 | CIC HOLDINGS PLC | CIC.X0000 | 7054 | 15 | 53.1 | 53.2 | 53.9 | 52 | 52.7 | -0.4 | -0.75 | |||||||||||||||
65 | CIC HOLDINGS PLC | CIC.N0000 | 7277 | 19 | 74.9 | 75 | 75.2 | 73.5 | 74.9 | 0 | 0 | |||||||||||||||
66 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 3010 | 10 | 61 | 61.6 | 62 | 61 | 61.2 | 0.2 | 0.33 | |||||||||||||||
67 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 4015 | 8 | 55 | 57.5 | 57.5 | 55 | 55 | 0 | 0 | |||||||||||||||
68 | CITRUS LEISURE PLC | REEF.N0000 | 6 | 6 | 9 | 9.3 | 9.3 | 9.3 | 9 | 0 | 0 | |||||||||||||||
69 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 19251 | 21 | 6.1 | 6.2 | 6.4 | 6.1 | 6.1 | 0 | 0 | |||||||||||||||
70 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 82 | 5 | 990.3 | 990.1 | 1049.9 | 990 | 990.3 | 0 | 0 | |||||||||||||||
71 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 1102 | 7 | 101 | 103.6 | 103.6 | 100.2 | 100.5 | -0.5 | -0.5 | |||||||||||||||
72 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 317 | 1 | 68.41 | 68 | 68 | 68 | 68 | -0.41 | -0.6 | |||||||||||||||
73 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 508 | 5 | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 0 | 0 | |||||||||||||||
74 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 1060 | 3 | 22.4 | 22.1 | 22.1 | 22 | 22.1 | -0.3 | -1.34 | |||||||||||||||
75 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 29637 | 14 | 27.4 | 27.4 | 27.4 | 27.3 | 27.3 | -0.1 | -0.36 | |||||||||||||||
76 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 80982 | 31 | 106.9 | 108 | 108 | 107.5 | 108 | 1.1 | 1.03 | |||||||||||||||
77 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 450891 | 127 | 140.9 | 140 | 140.8 | 137 | 140.1 | -0.8 | -0.57 | |||||||||||||||
78 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 5396 | 4 | 43.2 | 43.2 | 43.2 | 43.1 | 43.1 | -0.1 | -0.23 | |||||||||||||||
79 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 551 | 4 | 70.6 | 70.6 | 70.6 | 70.5 | 70.6 | 0 | 0 | |||||||||||||||
80 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 2 | 2 | 330 | 340 | 340 | 309.3 | 330 | 0 | 0 | |||||||||||||||
81 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 162329 | 68 | 9 | 9 | 9.2 | 8.8 | 8.9 | -0.1 | -1.11 | |||||||||||||||
82 | DFCC BANK PLC | DFCC.N0000 | 72364 | 31 | 121 | 120.1 | 122 | 120 | 120 | -1 | -0.83 | |||||||||||||||
83 | DIALOG AXIATA PLC | DIAL.N0000 | 233802 | 34 | 12.1 | 12.1 | 12.1 | 11.9 | 12.1 | 0 | 0 | |||||||||||||||
84 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 53 | 4 | 557.4 | 565.5 | 565.5 | 565.5 | 557.4 | 0 | 0 | |||||||||||||||
85 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 31300 | 23 | 25 | 25 | 25.5 | 25 | 25.5 | 0.5 | 2 | |||||||||||||||
86 | E B CREASY & COMPANY PLC | EBCR.N0000 | 12 | 2 | 1250 | 1250 | 1250 | 1250 | 1250 | 0 | 0 | |||||||||||||||
87 | E-CHANNELLING PLC | ECL.N0000 | 418052 | 166 | 6.5 | 6.7 | 7.3 | 6.7 | 7 | 0.5 | 7.69 | |||||||||||||||
88 | EAST WEST PROPERTIES PLC | EAST.N0000 | 13401 | 22 | 12.2 | 12.1 | 12.2 | 11.8 | 11.8 | -0.4 | -3.28 | |||||||||||||||
89 | EASTERN MERCHANTS PLC | EMER.N0000 | 8999 | 20 | 7.1 | 7.2 | 7.3 | 7.2 | 7.3 | 0.2 | 2.82 | |||||||||||||||
90 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 8200 | 4 | 17.9 | 17.5 | 18 | 17.5 | 17.6 | -0.3 | -1.68 | |||||||||||||||
91 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 2629 | 12 | 28.8 | 29 | 29 | 28.8 | 28.8 | 0 | 0 | |||||||||||||||
92 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 73617 | 6 | 6.1 | 6.2 | 6.2 | 6.1 | 6.1 | 0 | 0 | |||||||||||||||
93 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 38451 | 50 | 37 | 37 | 37.3 | 36.2 | 37 | 0 | 0 | |||||||||||||||
94 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 19800 | 17 | 9 | 9.1 | 9.1 | 9 | 9.1 | 0.1 | 1.11 | |||||||||||||||
95 | GESTETNER OF CEYLON PLC | GEST.N0000 | 508 | 12 | 121.7 | 119.9 | 119.9 | 100.5 | 102.9 | -18.8 | -15.45 | |||||||||||||||
96 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 1904 | 5 | 35.3 | 35 | 35.3 | 35 | 35 | -0.3 | -0.85 | |||||||||||||||
97 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 4021 | 11 | 30.1 | 30.5 | 31.5 | 30 | 30 | -0.1 | -0.33 | |||||||||||||||
98 | HARISCHANDRA MILLS PLC | HARI.N0000 | 5 | 2 | 1357.3 | 1350 | 1399 | 1350 | 1357.3 | 0 | 0 | |||||||||||||||
99 | HATTON NATIONAL BANK PLC | HNB.X0000 | 12153 | 10 | 190 | 198.5 | 198.5 | 190 | 190 | 0 | 0 | |||||||||||||||
100 | HATTON NATIONAL BANK PLC | HNB.N0000 | 18461 | 9 | 233 | 232.2 | 233 | 232 | 232 | -1 | -0.43 |