| 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 | 278 | 6 | 22.5 | 23.4 | 23.5 | 22 | 22.9 | 0.4 | 1.78 | |||||||||||||||
3 | ACCESS ENGINEERING PLC | AEL.N0000 | 129702 | 67 | 16.8 | 16.8 | 16.9 | 16.7 | 16.7 | -0.1 | -0.6 | |||||||||||||||
4 | ACL CABLES PLC | ACL.N0000 | 2100 | 2 | 40 | 39.9 | 39.9 | 39.9 | 39.9 | -0.1 | -0.25 | |||||||||||||||
5 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 3321 | 8 | 5.6 | 6 | 6 | 5.6 | 5.6 | 0 | 0 | |||||||||||||||
6 | ADAM CAPITAL PLC | PCHH.N0000 | 16010 | 5 | 0.5 | 0.6 | 0.6 | 0.5 | 0.5 | 0 | 0 | |||||||||||||||
7 | ADAM INVESTMENTS PLC | AINV.N0000 | 207100 | 6 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 0 | 0 | |||||||||||||||
8 | AGSTAR PLC | AGST.N0000 | 362 | 2 | 3.8 | 3.9 | 3.9 | 3.7 | 3.8 | 0 | 0 | |||||||||||||||
9 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 38 | 10 | 526.5 | 520.1 | 524 | 520 | 526.5 | 0 | 0 | |||||||||||||||
10 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 5200 | 5 | 31.4 | 30.7 | 31.2 | 30.1 | 30.3 | -1.1 | -3.5 | |||||||||||||||
11 | AITKEN SPENCE PLC | SPEN.N0000 | 54375 | 29 | 53.1 | 53.1 | 53.6 | 52.5 | 52.8 | -0.3 | -0.56 | |||||||||||||||
12 | ALUFAB PLC | ALUF.N0000 | 50 | 2 | 19.1 | 19.1 | 19.8 | 19.1 | 19.1 | 0 | 0 | |||||||||||||||
13 | ALUMEX PLC | ALUM.N0000 | 85895 | 54 | 15.5 | 15.4 | 15.5 | 15 | 15 | -0.5 | -3.23 | |||||||||||||||
14 | AMANA BANK PLC | ABL.N0000 | 62330 | 12 | 3.4 | 3.4 | 3.4 | 3.3 | 3.4 | 0 | 0 | |||||||||||||||
15 | AMANA TAKAFUL PLC | ATL.N0000 | 4182 | 9 | 0.8 | 0.9 | 0.9 | 0.8 | 0.9 | 0.1 | 12.5 | |||||||||||||||
16 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 300 | 2 | 1.2 | 1.3 | 1.3 | 1.3 | 1.3 | 0.1 | 8.33 | |||||||||||||||
17 | AMBEON CAPITAL PLC | TAP.N0000 | 885 | 18 | 4.8 | 4.3 | 4.7 | 4.3 | 4.5 | -0.3 | -6.25 | |||||||||||||||
18 | AMBEON HOLDINGS PLC | GREG.N0000 | 105913 | 17 | 10.5 | 10.4 | 10.6 | 10.4 | 10.5 | 0 | 0 | |||||||||||||||
19 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 337219 | 16 | 1.1 | 1.2 | 1.2 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
20 | ARPICO INSURANCE PLC | AINS.N0000 | 5156 | 3 | 18 | 18.4 | 18.4 | 18.1 | 18.4 | 0.4 | 2.22 | |||||||||||||||
21 | ASCOT HOLDINGS PLC | ASCO.N0000 | 100 | 1 | 35 | 31.6 | 31.6 | 31.6 | 31.6 | -3.4 | -9.71 | |||||||||||||||
22 | ASIA ASSET FINANCE PLC | AAF.N0000 | 110050 | 18 | 1.1 | 1.2 | 1.2 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
23 | ASIA CAPITAL PLC | ACAP.N0000 | 3320 | 6 | 7 | 6.6 | 7 | 6.6 | 7 | 0 | 0 | |||||||||||||||
24 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 68900 | 14 | 2.1 | 2.1 | 2.2 | 2.1 | 2.1 | 0 | 0 | |||||||||||||||
25 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 213 | 3 | 48.7 | 47 | 49 | 46.8 | 49 | 0.3 | 0.62 | |||||||||||||||
26 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 1700 | 3 | 10.3 | 10.3 | 10.3 | 10.2 | 10.3 | 0 | 0 | |||||||||||||||
27 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 251892 | 15 | 25.6 | 25.9 | 26.1 | 24.4 | 25.5 | -0.1 | -0.39 | |||||||||||||||
28 | B P P L HOLDINGS PLC | BPPL.N0000 | 6215 | 4 | 12.3 | 12.3 | 12.3 | 12.2 | 12.2 | -0.1 | -0.81 | |||||||||||||||
29 | BAIRAHA FARMS PLC | BFL.N0000 | 20 | 2 | 125.5 | 124.1 | 124.1 | 124.1 | 125.5 | 0 | 0 | |||||||||||||||
30 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 125 | 4 | 17.6 | 18.1 | 18.1 | 18 | 18.1 | 0.5 | 2.84 | |||||||||||||||
31 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 5190 | 7 | 5.5 | 5.2 | 5.3 | 5.2 | 5.2 | -0.3 | -5.45 | |||||||||||||||
32 | BERUWALA RESORTS PLC | BERU.N0000 | 30020 | 8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
33 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 50000 | 4 | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | -0.1 | -12.5 | |||||||||||||||
34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 109020 | 6 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 | |||||||||||||||
35 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 901 | 5 | 13.6 | 13.6 | 13.9 | 13.5 | 13.9 | 0.3 | 2.21 | |||||||||||||||
36 | BRAC LANKA FINANCE PLC | NIFL.N0000 | 11 | 2 | 43.4 | 44.2 | 44.8 | 44.2 | 43.4 | 0 | 0 | |||||||||||||||
37 | BROWN & COMPANY PLC | BRWN.N0000 | 200 | 2 | 52 | 51 | 51 | 51 | 51 | -1 | -1.92 | |||||||||||||||
38 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 104862 | 9 | 16 | 16 | 16.5 | 16 | 16.5 | 0.5 | 3.13 | |||||||||||||||
39 | BROWNS CAPITAL PLC | FLCH.N0000 | 106768 | 25 | 4.1 | 4.1 | 4.2 | 4.1 | 4.1 | 0 | 0 | |||||||||||||||
40 | BROWNS INVESTMENTS PLC | BIL.N0000 | 64516 | 12 | 2.5 | 2.5 | 2.6 | 2.5 | 2.5 | 0 | 0 | |||||||||||||||
41 | C M HOLDINGS PLC | COLO.N0000 | 1000 | 5 | 61 | 61 | 61 | 60 | 60.1 | -0.9 | -1.48 | |||||||||||||||
42 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 53 | 1 | 30 | 30 | 30 | 30 | 30 | 0 | 0 | |||||||||||||||
43 | C. W. MACKIE PLC | CWM.N0000 | 910 | 13 | 49 | 49.5 | 49.9 | 46.5 | 49.3 | 0.3 | 0.61 | |||||||||||||||
44 | CANDOR OPPORTUNITIES FUND | COF.U0000 | 15 | 2 | 7.8 | 6.8 | 7 | 6.8 | 7.8 | 0 | 0 | |||||||||||||||
45 | CARGILLS (CEYLON) PLC | CARG.N0000 | 3605 | 7 | 200 | 200 | 202.8 | 200 | 200 | 0 | 0 | |||||||||||||||
46 | CARSON CUMBERBATCH PLC | CARS.N0000 | 600 | 3 | 165.2 | 165.3 | 165.5 | 165.2 | 165.5 | 0.3 | 0.18 | |||||||||||||||
47 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 4817 | 9 | 100 | 99.5 | 100 | 98 | 99.9 | -0.1 | -0.1 | |||||||||||||||
48 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 3110 | 6 | 34.1 | 36.9 | 36.9 | 34.9 | 34.9 | 0.8 | 2.35 | |||||||||||||||
49 | CEYLINCO INSURANCE PLC | CINS.X0000 | 1 | 1 | 950.1 | 989.9 | 989.9 | 989.9 | 950.1 | 0 | 0 | |||||||||||||||
50 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 35922 | 18 | 4.5 | 4.2 | 4.2 | 4.1 | 4.1 | -0.4 | -8.89 | |||||||||||||||
51 | CEYLON COLD STORES PLC | CCS.N0000 | 686 | 7 | 985 | 984.9 | 993 | 984.9 | 985 | 0 | 0 | |||||||||||||||
52 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40169 | 45 | 64.5 | 64.5 | 65.5 | 63 | 64.3 | -0.2 | -0.31 | |||||||||||||||
53 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 400 | 1 | 80.1 | 80 | 80 | 80 | 80 | -0.1 | -0.12 | |||||||||||||||
54 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 5000 | 6 | 14 | 14 | 14 | 13.5 | 13.5 | -0.5 | -3.57 | |||||||||||||||
55 | CEYLON INVESTMENT PLC | CINV.N0000 | 7575 | 10 | 40 | 40.1 | 40.1 | 39.5 | 39.6 | -0.4 | -1 | |||||||||||||||
56 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 81703 | 19 | 3.5 | 3.6 | 3.6 | 3.4 | 3.4 | -0.1 | -2.86 | |||||||||||||||
57 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 46 | 2 | 1100 | 1088 | 1090.1 | 1088 | 1100 | 0 | 0 | |||||||||||||||
58 | CHEMANEX PLC | CHMX.N0000 | 87 | 2 | 56.3 | 56.5 | 69 | 56.5 | 56.3 | 0 | 0 | |||||||||||||||
59 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 32791 | 97 | 75.2 | 78 | 79 | 77 | 78 | 2.8 | 3.72 | |||||||||||||||
60 | CIC HOLDINGS PLC | CIC.N0000 | 1503 | 6 | 52.7 | 55 | 55.5 | 55 | 55 | 2.3 | 4.36 | |||||||||||||||
61 | CIC HOLDINGS PLC | CIC.X0000 | 5902 | 12 | 40 | 40 | 41.8 | 39 | 39.1 | -0.9 | -2.25 | |||||||||||||||
62 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 3827 | 9 | 80.1 | 80.2 | 80.2 | 80.1 | 80.1 | 0 | 0 | |||||||||||||||
63 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 616 | 8 | 88.5 | 89 | 89 | 86.5 | 87.7 | -0.8 | -0.9 | |||||||||||||||
64 | CITRUS LEISURE PLC | REEF.N0000 | 19000 | 10 | 6.7 | 6.9 | 6.9 | 6.7 | 6.7 | 0 | 0 | |||||||||||||||
65 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 4 | 1 | 800 | 799.9 | 799.9 | 799.9 | 800 | 0 | 0 | |||||||||||||||
66 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 560 | 12 | 74.6 | 72 | 72.1 | 72 | 72 | -2.6 | -3.49 | |||||||||||||||
67 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 27133 | 55 | 40.1 | 43 | 46.9 | 42 | 42.5 | 2.4 | 5.99 | |||||||||||||||
68 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 792079 | 85 | 128.3 | 128.1 | 128.3 | 127.9 | 127.9 | -0.4 | -0.31 | |||||||||||||||
69 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 17898 | 50 | 100 | 100 | 100 | 98.9 | 99 | -1 | -1 | |||||||||||||||
70 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 20 | 1 | 2.7 | 2.6 | 2.6 | 2.6 | 2.7 | 0 | 0 | |||||||||||||||
71 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 2 | 2 | 550 | 502 | 548.9 | 502 | 550 | 0 | 0 | |||||||||||||||
72 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 24256 | 25 | 6.5 | 6.8 | 6.8 | 6.3 | 6.5 | 0 | 0 | |||||||||||||||
73 | DFCC BANK PLC | DFCC.N0000 | 6771 | 12 | 112.5 | 112.5 | 114 | 112.5 | 112.6 | 0.1 | 0.09 | |||||||||||||||
74 | DIALOG AXIATA PLC | DIAL.N0000 | 4017986 | 27 | 14.2 | 14.4 | 14.4 | 14.2 | 14.4 | 0.2 | 1.41 | |||||||||||||||
75 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 145 | 8 | 450 | 450 | 450 | 442.5 | 442.5 | -7.5 | -1.67 | |||||||||||||||
76 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 38508 | 36 | 21.6 | 21.7 | 21.7 | 21.4 | 21.4 | -0.2 | -0.93 | |||||||||||||||
77 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 2436 | 10 | 22 | 22.5 | 22.9 | 22 | 22.5 | 0.5 | 2.27 | |||||||||||||||
78 | E-CHANNELLING PLC | ECL.N0000 | 1000 | 2 | 5.1 | 5.4 | 5.4 | 5.2 | 5.2 | 0.1 | 1.96 | |||||||||||||||
79 | EAST WEST PROPERTIES PLC | EAST.N0000 | 11873 | 24 | 16.3 | 16.8 | 17 | 16.5 | 16.7 | 0.4 | 2.45 | |||||||||||||||
80 | EASTERN MERCHANTS PLC | EMER.N0000 | 715 | 9 | 5.2 | 5.1 | 5.5 | 5.1 | 5.5 | 0.3 | 5.77 | |||||||||||||||
81 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 4149 | 7 | 14 | 14 | 14.6 | 14 | 14.2 | 0.2 | 1.43 | |||||||||||||||
82 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11 | 2 | 24.5 | 24 | 24 | 23 | 24.5 | 0 | 0 | |||||||||||||||
83 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 31190 | 9 | 4.5 | 4.4 | 4.5 | 4.4 | 4.5 | 0 | 0 | |||||||||||||||
84 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 38970 | 29 | 29.6 | 29.9 | 30 | 29.5 | 29.5 | -0.1 | -0.34 | |||||||||||||||
85 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 1147 | 11 | 8.1 | 8.1 | 8.3 | 8 | 8 | -0.1 | -1.23 | |||||||||||||||
86 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 10 | 1 | 22.7 | 20.5 | 20.5 | 20.5 | 22.7 | 0 | 0 | |||||||||||||||
87 | HATTON NATIONAL BANK PLC | HNB.X0000 | 76028 | 8 | 182 | 182 | 182 | 182 | 182 | 0 | 0 | |||||||||||||||
88 | HATTON NATIONAL BANK PLC | HNB.N0000 | 1769 | 6 | 240.2 | 241 | 243 | 241 | 243 | 2.8 | 1.17 | |||||||||||||||
89 | HATTON PLANTATIONS LTD | HPL.N0000 | 10209 | 12 | 7.9 | 7.9 | 8 | 7.9 | 7.9 | 0 | 0 | |||||||||||||||
90 | HAYLEYS FABRIC PLC | MGT.N0000 | 27706 | 13 | 9.9 | 9.8 | 10.2 | 9.8 | 9.8 | -0.1 | -1.01 | |||||||||||||||
91 | HAYLEYS FIBRE PLC | HEXP.N0000 | 310 | 14 | 68.1 | 65.5 | 65.5 | 62 | 64.9 | -3.2 | -4.7 | |||||||||||||||
92 | HEMAS HOLDINGS PLC | HHL.N0000 | 200014 | 10 | 115.1 | 115 | 116 | 115 | 115 | -0.1 | -0.09 | |||||||||||||||
93 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 3 | 2 | 5.9 | 5.8 | 6.4 | 5.8 | 5.9 | 0 | 0 | |||||||||||||||
94 | HNB ASSURANCE PLC | HASU.N0000 | 229996 | 115 | 110.9 | 111 | 115 | 110 | 114.8 | 3.9 | 3.52 | |||||||||||||||
95 | HORANA PLANTATIONS PLC | HOPL.N0000 | 10 | 1 | 22.5 | 23.9 | 23.9 | 23.9 | 22.5 | 0 | 0 | |||||||||||||||
96 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 2 | 1 | 57 | 57 | 57 | 57 | 57 | 0 | 0 | |||||||||||||||
97 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 8520 | 16 | 29.1 | 30 | 30 | 29 | 29 | -0.1 | -0.34 | |||||||||||||||
98 | HUNAS FALLS HOTELS PLC | HUNA.N0000 | 15 | 1 | 80.6 | 89.8 | 89.8 | 89.8 | 80.6 | 0 | 0 | |||||||||||||||
99 | HVA FOODS PLC | HVA.N0000 | 14550 | 10 | 5.9 | 5.9 | 6.1 | 5.7 | 5.7 | -0.2 | -3.39 | |||||||||||||||
100 | JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 11850 | 13 | 21.5 | 21 | 21.6 | 21 | 21.5 | 0 | 0 |