| 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 | 2651 | 7 | 99.6 | 99 | 99 | 97.9 | 98 | -1.6 | -1.61 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 104 | 2 | 27.4 | 26.5 | 27 | 26.5 | 26.5 | -0.9 | -3.28 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 83087 | 14 | 25 | 24.9 | 25.4 | 24.6 | 25 | 0 | 0 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 1341 | 9 | 56.5 | 56.5 | 56.5 | 56.2 | 56.2 | -0.3 | -0.53 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 2614 | 20 | 186.6 | 186 | 186 | 181.2 | 181.7 | -4.9 | -2.63 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 426089 | 84 | 5.3 | 5.4 | 5.7 | 5.2 | 5.4 | 0.1 | 1.89 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 282200 | 16 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 822110 | 38 | 0.7 | 0.6 | 0.8 | 0.6 | 0.7 | 0 | 0 | |||||||||||||||
10 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 1331 | 3 | 17.8 | 17.3 | 17.8 | 17.3 | 17.8 | 0 | 0 | |||||||||||||||
11 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 1 | 1 | 300.3 | 301.1 | 301.1 | 301.1 | 300.3 | 0 | 0 | |||||||||||||||
12 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 2980 | 6 | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | 0 | 0 | |||||||||||||||
13 | AITKEN SPENCE PLC | SPEN.N0000 | 762 | 5 | 62 | 62 | 62 | 60 | 61.9 | -0.1 | -0.16 | |||||||||||||||
14 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 413 | 5 | 55 | 56.3 | 56.3 | 56 | 56 | 1 | 1.82 | |||||||||||||||
15 | ALUFAB PLC | ALUF.N0000 | 2510 | 4 | 31.7 | 30 | 32 | 29.8 | 29.9 | -1.8 | -5.68 | |||||||||||||||
16 | ALUMEX PLC | ALUM.N0000 | 132 | 4 | 21 | 20.9 | 21 | 20.6 | 20.9 | -0.1 | -0.48 | |||||||||||||||
17 | AMANA BANK PLC | ABL.N0000 | 17 | 2 | 3.5 | 3.6 | 3.6 | 3.6 | 3.5 | 0 | 0 | |||||||||||||||
18 | AMANA TAKAFUL PLC | ATL.N0000 | 87254 | 13 | 0.7 | 0.8 | 0.9 | 0.8 | 0.8 | 0.1 | 14.29 | |||||||||||||||
19 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 2811 | 6 | 1.4 | 1.5 | 1.5 | 1.4 | 1.4 | 0 | 0 | |||||||||||||||
20 | AMAYA LEISURE PLC | CONN.N0000 | 2001 | 5 | 63.3 | 63.4 | 63.5 | 63.4 | 63.5 | 0.2 | 0.32 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 15607 | 9 | 1.4 | 1.3 | 1.4 | 1.3 | 1.4 | 0 | 0 | |||||||||||||||
22 | ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 99 | 1 | 180 | 175 | 175 | 175 | 180 | 0 | 0 | |||||||||||||||
23 | ASIA ASSET FINANCE PLC | AAF.N0000 | 25763 | 11 | 1.4 | 1.5 | 1.5 | 1.4 | 1.5 | 0.1 | 7.14 | |||||||||||||||
24 | ASIA CAPITAL PLC | ACAP.N0000 | 13389 | 68 | 7.5 | 7.6 | 8.2 | 7.6 | 8 | 0.5 | 6.67 | |||||||||||||||
25 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 13302 | 6 | 2.1 | 2.1 | 2.2 | 2.1 | 2.1 | 0 | 0 | |||||||||||||||
26 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 1 | 1 | 54.5 | 57.6 | 57.6 | 57.6 | 54.5 | 0 | 0 | |||||||||||||||
27 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 15722 | 8 | 9.5 | 9.5 | 9.7 | 9.5 | 9.7 | 0.2 | 2.11 | |||||||||||||||
28 | B P P L HOLDINGS LIMITED | BPPL.N0000 | 130 | 5 | 12 | 12.3 | 12.3 | 12.2 | 12.2 | 0.2 | 1.67 | |||||||||||||||
29 | BAIRAHA FARMS PLC | BFL.N0000 | 13041 | 22 | 171.3 | 170.5 | 174 | 170.4 | 173.9 | 2.6 | 1.52 | |||||||||||||||
30 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 1000 | 7 | 12.7 | 12.7 | 12.8 | 12.7 | 12.7 | 0 | 0 | |||||||||||||||
31 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 4226 | 5 | 9.2 | 9.3 | 9.3 | 9 | 9 | -0.2 | -2.17 | |||||||||||||||
32 | BERUWALA RESORTS PLC | BERU.N0000 | 1202 | 4 | 1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.1 | 10 | |||||||||||||||
33 | BIMPUTH FINANCE PLC | BLI.N0000 | 1150 | 10 | 56 | 55.6 | 55.6 | 54 | 54 | -2 | -3.57 | |||||||||||||||
34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 40021 | 4 | 0.4 | 0.5 | 0.5 | 0.4 | 0.4 | 0 | 0 | |||||||||||||||
35 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 162901 | 11 | 1.1 | 1.1 | 1.2 | 1.1 | 1.2 | 0.1 | 9.09 | |||||||||||||||
36 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 202 | 4 | 14.1 | 14.3 | 14.3 | 13.5 | 13.5 | -0.6 | -4.26 | |||||||||||||||
37 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 8855 | 3 | 8.8 | 8.5 | 8.8 | 8.5 | 8.8 | 0 | 0 | |||||||||||||||
38 | BROWN & COMPANY PLC | BRWN.N0000 | 6800 | 8 | 83.5 | 83.8 | 84 | 83.8 | 84 | 0.5 | 0.6 | |||||||||||||||
39 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 389 | 4 | 21.9 | 21.3 | 21.3 | 21.2 | 21.3 | -0.6 | -2.74 | |||||||||||||||
40 | BROWNS CAPITAL PLC | FLCH.N0000 | 2752 | 6 | 1.6 | 1.6 | 1.6 | 1.5 | 1.6 | 0 | 0 | |||||||||||||||
41 | BROWNS INVESTMENTS PLC | BIL.N0000 | 8100 | 4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | |||||||||||||||
42 | BUKIT DARAH PLC | BUKI.N0000 | 10 | 1 | 262 | 264 | 264 | 264 | 262 | 0 | 0 | |||||||||||||||
43 | C M HOLDINGS PLC | COLO.N0000 | 65 | 6 | 80 | 80 | 80 | 79.9 | 80 | 0 | 0 | |||||||||||||||
44 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 2501 | 2 | 47 | 47 | 47 | 47 | 47 | 0 | 0 | |||||||||||||||
45 | C. W. MACKIE PLC | CWM.N0000 | 151 | 2 | 54 | 53 | 54.9 | 53 | 53 | -1 | -1.85 | |||||||||||||||
46 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 254 | 6 | 80.7 | 84 | 84 | 80 | 80.1 | -0.6 | -0.74 | |||||||||||||||
47 | CARSON CUMBERBATCH PLC | CARS.N0000 | 57 | 1 | 165 | 165 | 165 | 165 | 165 | 0 | 0 | |||||||||||||||
48 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 2611 | 9 | 89 | 89 | 89 | 87.1 | 87.2 | -1.8 | -2.02 | |||||||||||||||
49 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 51 | 2 | 46.3 | 46.4 | 46.4 | 46.4 | 46.3 | 0 | 0 | |||||||||||||||
50 | CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 163136 | 16 | 0.7 | 0.8 | 0.8 | 0.7 | 0.7 | 0 | 0 | |||||||||||||||
51 | CEYLINCO INSURANCE PLC | CINS.X0000 | 118 | 6 | 853.9 | 851 | 851 | 850 | 850.4 | -3.5 | -0.41 | |||||||||||||||
52 | CEYLINCO INSURANCE PLC | CINS.N0000 | 205 | 2 | 1663.1 | 1663.1 | 1663.1 | 1663.1 | 1663.1 | 0 | 0 | |||||||||||||||
53 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 14851 | 29 | 5.2 | 5.1 | 5.3 | 5.1 | 5.3 | 0.1 | 1.92 | |||||||||||||||
54 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 2 | 2 | 616.5 | 556 | 649 | 556 | 616.5 | 0 | 0 | |||||||||||||||
55 | CEYLON COLD STORES PLC | CCS.N0000 | 2036 | 21 | 912.6 | 905 | 944 | 905 | 911.5 | -1.1 | -0.12 | |||||||||||||||
56 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 115336 | 165 | 75.1 | 75.9 | 76.5 | 74.2 | 76 | 0.9 | 1.2 | |||||||||||||||
57 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 5350 | 4 | 100 | 101.9 | 102.5 | 101.9 | 102.5 | 2.5 | 2.5 | |||||||||||||||
58 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 6 | 3 | 74.3 | 75.2 | 75.2 | 75.1 | 74.3 | 0 | 0 | |||||||||||||||
59 | CEYLON INVESTMENT PLC | CINV.N0000 | 8100 | 14 | 43.2 | 43 | 43.2 | 42.1 | 42.8 | -0.4 | -0.93 | |||||||||||||||
60 | CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 493 | 8 | 59.7 | 63.7 | 63.7 | 63 | 63.6 | 3.9 | 6.53 | |||||||||||||||
61 | CEYLON PRINTERS PLC | CPRT.N0000 | 1 | 1 | 55 | 64.8 | 64.8 | 64.8 | 55 | 0 | 0 | |||||||||||||||
62 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 10 | 1 | 3.6 | 3.5 | 3.5 | 3.5 | 3.6 | 0 | 0 | |||||||||||||||
63 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1689 | 7 | 908 | 910 | 910 | 910 | 910 | 2 | 0.22 | |||||||||||||||
64 | CHEMANEX PLC | CHMX.N0000 | 17601 | 8 | 64 | 61.5 | 62 | 61.5 | 62 | -2 | -3.13 | |||||||||||||||
65 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 5356 | 25 | 171 | 172 | 172 | 170.8 | 170.9 | -0.1 | -0.06 | |||||||||||||||
66 | CIC HOLDINGS PLC | CIC.X0000 | 1 | 1 | 68 | 68 | 68 | 68 | 68 | 0 | 0 | |||||||||||||||
67 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 12554 | 26 | 61.1 | 64.3 | 64.5 | 61 | 64.4 | 3.3 | 5.4 | |||||||||||||||
68 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 1777 | 11 | 52.4 | 52.5 | 52.5 | 52.5 | 52.5 | 0.1 | 0.19 | |||||||||||||||
69 | CITRUS LEISURE PLC | REEF.N0000 | 14100 | 6 | 7.7 | 7.5 | 7.7 | 7.5 | 7.7 | 0 | 0 | |||||||||||||||
70 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 500 | 3 | 700 | 749.9 | 749.9 | 749.9 | 749.9 | 49.9 | 7.13 | |||||||||||||||
71 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 4641 | 13 | 78 | 79 | 79.9 | 77 | 77 | -1 | -1.28 | |||||||||||||||
72 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 7518 | 10 | 25.9 | 26 | 26 | 25.1 | 25.2 | -0.7 | -2.7 | |||||||||||||||
73 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 200 | 1 | 11 | 11.3 | 11.3 | 11.3 | 11.3 | 0.3 | 2.73 | |||||||||||||||
74 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 725167 | 13 | 135.1 | 133.5 | 135.5 | 135.5 | 135.5 | 0.4 | 0.3 | |||||||||||||||
75 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 31874 | 24 | 107 | 108 | 110 | 108 | 110 | 3 | 2.8 | |||||||||||||||
76 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 7441 | 22 | 44 | 44 | 44.3 | 44 | 44 | 0 | 0 | |||||||||||||||
77 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 71 | 2 | 67.3 | 74.9 | 74.9 | 74.9 | 67.3 | 0 | 0 | |||||||||||||||
78 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 5266 | 3 | 2.9 | 2.9 | 3 | 2.9 | 3 | 0.1 | 3.45 | |||||||||||||||
79 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 58726 | 57 | 6.2 | 6.2 | 6.6 | 6.2 | 6.4 | 0.2 | 3.23 | |||||||||||||||
80 | DFCC BANK PLC | DFCC.N0000 | 9195 | 18 | 119.9 | 119.9 | 119.9 | 117.1 | 119.8 | -0.1 | -0.08 | |||||||||||||||
81 | DIALOG AXIATA PLC | DIAL.N0000 | 11099 | 12 | 11.4 | 11.4 | 11.5 | 11.4 | 11.5 | 0.1 | 0.88 | |||||||||||||||
82 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 591 | 20 | 560 | 555 | 555 | 540 | 546.4 | -13.6 | -2.43 | |||||||||||||||
83 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 200 | 7 | 635 | 615 | 615 | 615 | 615 | -20 | -3.15 | |||||||||||||||
84 | DIPPED PRODUCTS PLC | DIPD.N0000 | 420 | 8 | 76 | 78 | 85 | 78 | 80 | 4 | 5.26 | |||||||||||||||
85 | DOLPHIN HOTELS PLC | STAF.N0000 | 28549 | 24 | 34 | 34.5 | 36.5 | 34 | 34.4 | 0.4 | 1.18 | |||||||||||||||
86 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 20 | 2 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 | 0 | |||||||||||||||
87 | E-CHANNELLING PLC | ECL.N0000 | 7950 | 11 | 5.7 | 5.8 | 5.8 | 5.6 | 5.7 | 0 | 0 | |||||||||||||||
88 | EAST WEST PROPERTIES PLC | EAST.N0000 | 200 | 3 | 13.8 | 14.4 | 14.4 | 14.4 | 14.4 | 0.6 | 4.35 | |||||||||||||||
89 | EASTERN MERCHANTS PLC | EMER.N0000 | 4202 | 7 | 5.9 | 5.7 | 6 | 5.6 | 5.6 | -0.3 | -5.08 | |||||||||||||||
90 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 102 | 8 | 20.2 | 20.3 | 20.4 | 20.3 | 20.4 | 0.2 | 0.99 | |||||||||||||||
91 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 180250 | 21 | 6.5 | 6.7 | 6.7 | 6.6 | 6.7 | 0.2 | 3.08 | |||||||||||||||
92 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 1835 | 9 | 23.9 | 24.1 | 24.2 | 24 | 24 | 0.1 | 0.42 | |||||||||||||||
93 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 10119 | 14 | 10 | 9.8 | 10 | 9.8 | 10 | 0 | 0 | |||||||||||||||
94 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 10 | 1 | 32 | 32.9 | 32.9 | 32.9 | 32 | 0 | 0 | |||||||||||||||
95 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 60 | 2 | 21 | 21.1 | 21.1 | 21 | 21 | 0 | 0 | |||||||||||||||
96 | HATTON NATIONAL BANK PLC | HNB.X0000 | 5246 | 13 | 188 | 188 | 189 | 188 | 189 | 1 | 0.53 | |||||||||||||||
97 | HATTON NATIONAL BANK PLC | HNB.N0000 | 29341 | 12 | 224 | 220.1 | 225.4 | 220.1 | 225 | 1 | 0.45 | |||||||||||||||
98 | HAYCARB PLC | HAYC.N0000 | 89 | 9 | 150 | 159.8 | 159.9 | 159.8 | 150 | 0 | 0 | |||||||||||||||
99 | HAYLEYS FABRIC PLC | MGT.N0000 | 119444 | 60 | 14.7 | 14.8 | 15 | 14.8 | 14.9 | 0.2 | 1.36 | |||||||||||||||
100 | HAYLEYS FIBRE PLC | HEXP.N0000 | 336 | 20 | 75 | 75.4 | 75.5 | 73.5 | 73.8 | -1.2 | -1.6 |