| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | ID | SYMBOL | NAME | LAST_TRADE_QUANTITY | TRADE_DATE | PRICE | SHAREVOLUME | TRADEVOLUME | TURNOVER | HI_TRADE | LO_TRADE | CHANGE | CHANGE_PERCENTAGE | ISSUE_DATE | CLOSING_PRICE | PREVIOUS_CLOSE | MARKET_CAP | OPEN |
2 | 2025 | AAF.N0000 | ASIA ASSET FINANCE PLC | 10000 | 22/06/2016 | 1.5 | 115001 | 6 | 182501.5 | 1.6 | 1.5 | 0 | 0 | 12/01/2012 | 1.5 | 1.5 | 1258811750 | 1.5 |
3 | 118 | AAIC.N0000 | ASIAN ALLIANCE INSURANCE PLC | 15000 | 22/06/2016 | 19.8 | 62481 | 17 | 1243764.1 | 20.2 | 19.7 | 0.3 | 1.538461538 | 24/11/2000 | 19.8 | 19.5 | 7425000000 | 19.7 |
4 | 204 | ABAN.N0000 | ABANS ELECTRICALS PLC | 6318 | 22/06/2016 | 126.1 | 6318 | 1 | 796699.8 | 126.1 | 126.1 | -3.2 | -2.474864656 | 01/01/1984 | 126.1 | 129.3 | 644441616 | 126.1 |
5 | 3046 | ABL.N0000 | AMANA BANK PLC | 17000 | 22/06/2016 | 4.5 | 106126 | 10 | 477597 | 4.6 | 4.5 | -0.1 | -2.173913043 | 29/01/2014 | 4.5 | 4.6 | 5628128702 | 4.6 |
6 | 160 | ACAP.N0000 | ASIA CAPITAL PLC | 3000 | 22/06/2016 | 10.8 | 8619 | 16 | 93395.1 | 10.9 | 10.7 | -0.1 | -0.9174311927 | 22/09/1994 | 10.8 | 10.9 | 1418363946 | 10.8 |
7 | 472 | ACL.N0000 | ACL CABLES PLC | 22 | 22/06/2016 | 116.6 | 1553 | 12 | 180462 | 117 | 116 | 0.6 | 0.5172413793 | 01/01/1976 | 116.6 | 116 | 6983603088 | 116 |
8 | 554 | ACME.N0000 | ACME PRINTING & PACKAGING PLC | 4850 | 22/06/2016 | 6.6 | 7300 | 6 | 48180 | 6.6 | 6.6 | 0 | 0 | 01/01/1956 | 6.6 | 6.6 | 271668625.8 | 6.6 |
9 | 2065 | AEL.N0000 | ACCESS ENGINEERING PLC | 200 | 22/06/2016 | 22.5 | 92740 | 42 | 2091911 | 22.7 | 22.4 | -0.2 | -0.8810572687 | 27/03/2012 | 22.5 | 22.7 | 22500000000 | 22.6 |
10 | 1845 | AFSL.N0000 | ABANS FINANCE PLC | 100 | 22/06/2016 | 47.9 | 2345 | 9 | 105835.9 | 47.9 | 45 | 1.2 | 2.569593148 | 27/06/2011 | 47.9 | 46.7 | 2126760000 | 45.1 |
11 | 163 | AGAL.N0000 | AGALAWATTE PLANTATIONS PLC | 100 | 22/06/2016 | 21 | 500 | 3 | 10500 | 21 | 21 | 0 | 0 | 22/01/1996 | 21 | 21 | 525000000 | 21 |
12 | 2026 | AGST.N0000 | AGSTAR PLC | 9000 | 22/06/2016 | 5 | 10000 | 2 | 50000 | 5 | 5 | -0.3 | -5.660377358 | 16/02/2012 | 5 | 5.3 | 1537631550 | 5 |
13 | 143 | AHPL.N0000 | ASIAN HOTELS & PROPERTIES PLC | 20 | 22/06/2016 | 55 | 531 | 5 | 29205 | 55 | 55 | -0.1 | -0.1814882033 | 30/01/2004 | 55 | 55.1 | 24352641500 | 55 |
14 | 144 | AHUN.N0000 | AITKEN SPENCE HOTEL HOLDINGS PLC | 872 | 22/06/2016 | 57 | 872 | 1 | 49704 | 57 | 57 | 0 | 0 | 01/01/1980 | 57 | 57 | 19168530570 | 57 |
15 | 3244 | AINS.N0000 | ARPICO INSURANCE PLC | 231 | 22/06/2016 | 12.5 | 8640 | 6 | 108400 | 12.7 | 12.5 | 0 | 0 | 16/01/2015 | 12.5 | 12.5 | 827880087.5 | 12.7 |
16 | 3125 | AINV.N0000 | ADAM INVESTMENTS PLC | 3500 | 22/06/2016 | 2.3 | 46623 | 21 | 108286.8 | 2.4 | 2.2 | -0.1 | -4.166666667 | 10/06/2014 | 2.3 | 2.4 | 1033335260 | 2.4 |
17 | 2846 | ALHP.N0000 | ANILANA HOTELS AND PROPERTIES PLC | 6280 | 22/06/2016 | 2.2 | 78434 | 15 | 182970.2 | 2.4 | 2.2 | -0.1 | -4.347826087 | 17/07/2013 | 2.2 | 2.3 | 1085278731 | 2.4 |
18 | 151 | ALUF.N0000 | ALUFAB PLC | 39 | 22/06/2016 | 39.1 | 20352 | 28 | 798851.4 | 39.7 | 39 | -1.7 | -4.166666667 | 01/01/1981 | 39.1 | 40.8 | 471475620 | 39.7 |
19 | 3082 | ALUM.N0000 | ALUMEX PLC | 9824 | 22/06/2016 | 17.6 | 25020 | 19 | 440354.2 | 17.8 | 17.6 | -0.2 | -1.123595506 | 31/03/2014 | 17.6 | 17.8 | 5267729984 | 17.8 |
20 | 1844 | AMF.N0000 | ASSOCIATED MOTOR FINANCE COMPANY PLC | 45 | 22/06/2016 | 401 | 96 | 3 | 41305 | 435 | 425 | 0 | 0 | 23/06/2011 | 401 | 401 | 2248950355 | 435 |
21 | 240 | AMSL.N0000 | ASIRI SURGICAL HOSPITAL PLC | 3745 | 22/06/2016 | 13.5 | 110262 | 21 | 1439336 | 13.5 | 13 | 0.2 | 1.503759398 | 12/11/2004 | 13.5 | 13.3 | 7134176858 | 13.2 |
22 | 406 | APLA.N0000 | ACL PLASTICS PLC | 250 | 22/06/2016 | 189.1 | 5470 | 24 | 1036665.8 | 192.9 | 189 | -3.9 | -2.020725389 | 05/04/1995 | 189.1 | 193 | 796583750 | 190 |
23 | 376 | ARPI.N0000 | ARPICO FINANCE COMPANY PLC | 1 | 22/06/2016 | 194.9 | 1 | 1 | 199.8 | 199.8 | 199.8 | 0 | 0 | 01/01/1955 | 194.9 | 194.9 | 1449568750 | 199.8 |
24 | 250 | ASCO.N0000 | ASCOT HOLDINGS PLC | 200 | 22/06/2016 | 35 | 200 | 1 | 7000 | 35 | 35 | 0 | 0 | 01/01/1969 | 35 | 35 | 443014425 | 35 |
25 | 225 | ASIR.N0000 | ASIRI HOSPITAL HOLDINGS PLC | 2000 | 22/06/2016 | 26.3 | 2340 | 3 | 61933 | 27.5 | 26.3 | -0.2 | -0.7547169811 | 01/06/1986 | 26.3 | 26.5 | 29917133575 | 27.5 |
26 | 2209 | ASIY.N0000 | ASIA SIYAKA COMMODITIES PLC | 5000 | 22/06/2016 | 2.6 | 6201 | 5 | 16242.7 | 2.7 | 2.6 | 0 | 0 | 12/09/2012 | 2.6 | 2.6 | 676000000 | 2.7 |
27 | 364 | ATL.N0000 | AMANA TAKAFUL PLC | 3700 | 22/06/2016 | 1 | 1626200 | 60 | 1626820 | 1.1 | 1 | 0 | 0 | 27/11/2006 | 1 | 1 | 1500001080 | 1.1 |
28 | 306 | AUTO.N0000 | THE AUTODROME PLC | 5 | 22/06/2016 | 79.5 | 106 | 5 | 8430 | 80 | 79.5 | 0.5 | 0.6329113924 | 01/01/1975 | 79.5 | 79 | 954000000 | 80 |
29 | 193 | BALA.N0000 | BALANGODA PLANTATIONS PLC | 1 | 22/06/2016 | 14.9 | 2 | 2 | 30.8 | 15.4 | 15.4 | 0 | 0 | 03/06/1998 | 14.9 | 14.9 | 352181808.7 | 15.4 |
30 | 128 | BBH.N0000 | BROWNS BEACH HOTELS PLC | 1000 | 22/06/2016 | 31 | 5107 | 9 | 158337.1 | 31.2 | 30.5 | -0.5 | -1.587301587 | 22/02/1993 | 31 | 31.5 | 4017600000 | 31.2 |
31 | 2188 | BERU.N0000 | BERUWALA RESORTS PLC | 9500 | 22/06/2016 | 1.3 | 10000 | 2 | 13000 | 1.3 | 1.3 | 0 | 0 | 04/07/2012 | 1.3 | 1.3 | 780000000 | 1.3 |
32 | 188 | BFL.N0000 | BAIRAHA FARMS PLC | 100 | 22/06/2016 | 166.1 | 395 | 8 | 65597.6 | 167 | 165.1 | 0.1 | 0.06024096386 | 05/12/1994 | 166.1 | 166 | 2657600000 | 167 |
33 | 3495 | BFN.N0000 | ORIENT FINANCE PLC | 6179 | 22/06/2016 | 15 | 19196 | 5 | 287948.6 | 15.6 | 15 | -1 | -6.25 | 30/06/2011 | 15 | 16 | 2220275550 | 15.6 |
34 | 1851 | BIL.N0000 | BROWNS INVESTMENTS PLC | 1000 | 22/06/2016 | 1.4 | 293956 | 9 | 407538.4 | 1.4 | 1.3 | 0.1 | 7.692307692 | 26/07/2011 | 1.4 | 1.3 | 5208000000 | 1.3 |
35 | 1802 | BLI.N0000 | BIMPUTH FINANCE PLC | 10 | 22/06/2016 | 60.5 | 110 | 3 | 6655 | 60.5 | 60.5 | 0.4 | 0.6655574043 | 13/06/2011 | 60.5 | 60.1 | 6517867312 | 60.5 |
36 | 189 | BOGA.N0000 | BOGALA GRAPHITE LANKA PLC | 101 | 22/06/2016 | 14.6 | 3801 | 13 | 55584.7 | 14.8 | 14.5 | -0.2 | -1.351351351 | 08/05/1992 | 14.6 | 14.8 | 1381640398 | 14.8 |
37 | 34 | BOPL.N0000 | BOGAWANTALAWA TEA ESTATES PLC | 20 | 22/06/2016 | 9.7 | 4620 | 9 | 44830 | 10 | 9.7 | 0 | 0 | 08/12/1995 | 9.7 | 9.7 | 812375000 | 9.8 |
38 | 25 | BRWN.N0000 | BROWN & COMPANY PLC | 10 | 22/06/2016 | 86 | 23 | 2 | 1970.7 | 85.9 | 85.4 | 0 | 0 | 01/01/1970 | 86 | 86 | 6095250000 | 85.9 |
39 | 336 | CARS.N0000 | CARSON CUMBERBATCH PLC | 12 | 22/06/2016 | 250.1 | 94 | 8 | 23039.4 | 245.1 | 245.1 | 0 | 0 | 01/01/1967 | 250.1 | 250.1 | 49116367191 | 245.1 |
40 | 426 | CCS.N0000 | CEYLON COLD STORES PLC | 50 | 22/06/2016 | 530.4 | 3487 | 22 | 1849094 | 540 | 530 | 0.4 | 0.07547169811 | 01/01/1970 | 530.4 | 530 | 50409216000 | 530.1 |
41 | 1858 | CDB.X0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 60 | 22/06/2016 | 76 | 60 | 1 | 4560 | 76 | 76 | 0 | 0 | 06/10/2010 | 76 | 76 | 608454784 | 76 |
42 | 447 | CFIN.N0000 | CENTRAL FINANCE COMPANY PLC | 9 | 22/06/2016 | 225.8 | 107 | 8 | 24189.5 | 230 | 225.6 | -0.9 | -0.3970004411 | 01/01/1969 | 225.8 | 226.7 | 23682656591 | 230 |
43 | 525 | CFLB.N0000 | THE COLOMBO FORT LAND & BUILDING PLC | 500 | 22/06/2016 | 22.3 | 71820 | 31 | 1629953.6 | 23 | 22.1 | 0.3 | 1.363636364 | 01/01/1970 | 22.3 | 22 | 4014000000 | 22.5 |
44 | 235 | CFT.N0000 | CEYLON & FOREIGN TRADES PLC | 400 | 22/06/2016 | 5.8 | 18535 | 11 | 108055.5 | 5.9 | 5.8 | 0 | 0 | 01/01/1979 | 5.8 | 5.8 | 813136800 | 5.9 |
45 | 528 | CFVF.N0000 | FIRST CAPITAL HOLDINGS PLC | 1 | 22/06/2016 | 19.3 | 19 | 3 | 364.2 | 19.8 | 19.1 | 0 | 0 | 22/08/1994 | 19.3 | 19.3 | 1954125000 | 19.8 |
46 | 311 | CHOU.N0000 | CITY HOUSING & REAL ESTATE CO. PLC | 1000 | 22/06/2016 | 9.4 | 5000 | 5 | 47220 | 9.5 | 9.4 | -0.6 | -6 | 29/04/1988 | 9.4 | 10 | 125770590 | 9.5 |
47 | 328 | CIC.X0000 | CIC HOLDINGS PLC | 2000 | 22/06/2016 | 76.5 | 2000 | 1 | 153000 | 76.5 | 76.5 | -0.5 | -0.6493506494 | 11/10/1964 | 76.5 | 77 | 1673055000 | 76.5 |
48 | 1855 | CIFL.N0000 | CENTRAL INVESTMENTS & FINANCE PLC | 7500 | 22/06/2016 | 0.5 | 8778 | 3 | 4516.8 | 0.6 | 0.5 | 0 | 0 | 18/08/2011 | 0.5 | 0.5 | 41713366.5 | 0.6 |
49 | 224 | CIND.N0000 | CENTRAL INDUSTRIES PLC | 11 | 22/06/2016 | 104.6 | 311 | 2 | 32546 | 106 | 104.6 | -1.7 | -1.599247413 | 14/08/1990 | 104.6 | 106.3 | 1033888784 | 104.6 |
50 | 981 | CINS.X0000 | CEYLINCO INSURANCE PLC | 2 | 22/06/2016 | 751 | 2 | 1 | 1444 | 722 | 722 | 0 | 0 | 21/04/1988 | 751 | 751 | 4817274480 | 722 |
51 | 133 | CINV.N0000 | CEYLON INVESTMENT PLC | 390 | 22/06/2016 | 56.1 | 4379 | 10 | 245506.6 | 56.4 | 55.3 | 0.7 | 1.263537906 | 01/01/1949 | 56.1 | 55.4 | 5579204410 | 56.4 |
52 | 2229 | CITH.N0000 | HIKKADUWA BEACH RESORT PLC | 5 | 22/06/2016 | 15 | 6655 | 5 | 103901.5 | 15.8 | 14.3 | 1 | 7.142857143 | 17/12/2012 | 15 | 14 | 863608455 | 15.8 |
53 | 1970 | CITK.N0000 | KALPITIYA BEACH RESORT PLC | 22000 | 22/06/2016 | 3.1 | 136306 | 9 | 422748.6 | 3.2 | 3.1 | 0 | 0 | 03/01/2012 | 3.1 | 3.1 | 499720031 | 3.2 |
54 | 1971 | CITW.N0000 | WASKADUWA BEACH RESORT PLC | 100 | 22/06/2016 | 4.6 | 10100 | 5 | 45960 | 4.9 | 4.5 | -0.2 | -4.166666667 | 03/01/2012 | 4.6 | 4.8 | 928035809 | 4.7 |
55 | 2148 | CLC.N0000 | COMMERCIAL LEASING & FINANCE PLC | 100 | 22/06/2016 | 3.7 | 312 | 3 | 1176.8 | 3.9 | 3.5 | 0.2 | 5.714285714 | 05/06/2012 | 3.7 | 3.5 | 23597531329 | 3.9 |
56 | 378 | CLND.N0000 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | 2500 | 22/06/2016 | 25.9 | 2500 | 1 | 64750 | 25.9 | 25.9 | -0.1 | -0.3846153846 | 19/03/1986 | 25.9 | 26 | 5176918107 | 25.9 |
57 | 35 | CLPL.N0000 | CEYLON LEATHER PRODUCTS PLC | 1 | 22/06/2016 | 70.2 | 4901 | 9 | 344050 | 70.2 | 70 | -0.1 | -0.1422475107 | 08/09/2003 | 70.2 | 70.3 | 2403231644 | 70.2 |
58 | 507 | COCO.N0000 | RENUKA FOODS PLC | 500 | 22/06/2016 | 20.1 | 2000 | 4 | 40200 | 20.1 | 20.1 | 0.1 | 0.5 | 06/06/1994 | 20.1 | 20 | 2370998131 | 20.1 |
59 | 1798 | COCR.N0000 | COMMERCIAL CREDIT AND FINANCE PLC | 1000 | 22/06/2016 | 46.1 | 23615 | 19 | 1086722 | 46.1 | 46 | 0.1 | 0.2173913043 | 01/06/2011 | 46.1 | 46 | 14663228227 | 46 |
60 | 3448 | COF.U0000 | CANDOR OPPORTUNITIES FUND | 200 | 22/06/2016 | 9.7 | 210 | 2 | 2039 | 9.9 | 9.7 | 0.4 | 4.301075269 | 01/12/2015 | 9.7 | 9.3 | 489810230 | 9.9 |
61 | 308 | COLO.N0000 | C M HOLDINGS PLC | 60 | 22/06/2016 | 90.1 | 60 | 1 | 5400 | 90 | 90 | 0 | 0 | 01/01/1970 | 90.1 | 90.1 | 1369520000 | 90 |
62 | 208 | COMB.N0000 | COMMERCIAL BANK OF CEYLON PLC | 9169 | 22/06/2016 | 125 | 1098275 | 173 | 1.36E+08 | 120.3 | 124 | -1.6 | -1.263823065 | 01/01/1970 | 125 | 126.6 | 104092816750 | 127 |
63 | 396 | COMB.X0000 | COMMERCIAL BANK OF CEYLON PLC | 442 | 22/06/2016 | 109 | 225321 | 33 | 2.46E+07 | 110 | 108 | -1 | -0.9090909091 | 01/01/1970 | 109 | 110 | 6236179177 | 110 |
64 | 214 | CONN.N0000 | AMAYA LEISURE PLC | 10 | 22/06/2016 | 71 | 1495 | 5 | 106152.2 | 72.7 | 71 | 1 | 1.428571429 | 11/03/1996 | 71 | 70 | 3580952379 | 71 |
65 | 241 | CPRT.N0000 | CEYLON PRINTERS PLC | 1 | 22/06/2016 | 99.8 | 66 | 2 | 6284.9 | 109.9 | 95 | 0 | 0 | 01/01/1974 | 99.8 | 99.8 | 59896966 | 95 |
66 | 1041 | CRL.N0000 | SOFTLOGIC FINANCE PLC | 100 | 22/06/2016 | 41.9 | 12262 | 12 | 510243.9 | 42 | 41.5 | 0.4 | 0.9638554217 | 22/01/2009 | 41.9 | 41.5 | 2475074397 | 42 |
67 | 505 | CSD.N0000 | SEYLAN DEVELOPMENTS PLC | 2736 | 22/06/2016 | 12.7 | 5552 | 6 | 69584.2 | 12.8 | 11.7 | -0.3 | -2.307692308 | 08/02/1995 | 12.7 | 13 | 1879153722 | 11.7 |
68 | 377 | CSEC.N0000 | DUNAMIS CAPITAL PLC | 188 | 22/06/2016 | 19 | 1008 | 8 | 19152 | 19 | 19 | -0.1 | -0.5235602094 | 21/04/1986 | 19 | 19.1 | 2336943950 | 19 |
69 | 218 | CSF.N0000 | NATION LANKA FINANCE PLC | 700 | 22/06/2016 | 1.4 | 551000 | 28 | 771400 | 1.4 | 1.4 | 0 | 0 | 13/06/1994 | 1.4 | 1.4 | 1054885696 | 1.4 |
70 | 381 | CTC.N0000 | CEYLON TOBACCO COMPANY PLC | 1 | 22/06/2016 | 1098.9 | 3295 | 19 | 3610986.2 | 1100 | 1005 | -15.9 | -1.426264801 | 01/01/1955 | 1098.9 | 1114.8 | 205850069974 | 1050 |
71 | 480 | CTCE.N0000 | AIA INSURANCE LANKA PLC | 1 | 22/06/2016 | 272 | 51 | 2 | 13770 | 270 | 270 | 0 | 0 | 13/12/1988 | 272 | 272 | 8363828640 | 270 |
72 | 335 | CWM.N0000 | C. W. MACKIE PLC | 80 | 22/06/2016 | 60 | 3470 | 11 | 206786 | 60 | 59.1 | 0 | 0 | 09/01/1995 | 60 | 60 | 2159313360 | 59.9 |
73 | 239 | DFCC.N0000 | DFCC BANK PLC | 200 | 22/06/2016 | 134.1 | 16863 | 17 | 2266291.5 | 134.5 | 134 | -0.4 | -0.2973977695 | 01/01/1956 | 134.1 | 134.5 | 35549599961 | 134.5 |
74 | 471 | DIAL.N0000 | DIALOG AXIATA PLC | 8988 | 22/06/2016 | 10.8 | 37942 | 16 | 408912.4 | 10.9 | 10.7 | 0 | 0 | 28/07/2005 | 10.8 | 10.8 | 87952806774 | 10.7 |
75 | 375 | DIMO.N0000 | DIESEL & MOTOR ENGINEERING PLC | 1 | 22/06/2016 | 652.6 | 104 | 9 | 68016.1 | 700 | 650 | -54.2 | -7.66836446 | 01/01/1964 | 652.6 | 706.8 | 5792762786 | 700 |
76 | 399 | DIPD.N0000 | DIPPED PRODUCTS PLC | 499 | 22/06/2016 | 96.4 | 1099 | 3 | 105873.5 | 96.5 | 95.2 | 0.4 | 0.4166666667 | 01/01/1982 | 96.4 | 96 | 5770649757 | 95.2 |
77 | 68 | DIST.N0000 | DISTILLERIES COMPANY OF SRI LANKA PLC | 700 | 22/06/2016 | 209.9 | 12503 | 17 | 2623811.7 | 210 | 208 | -0.1 | -0.04761904762 | 10/08/1992 | 209.9 | 210 | 62970000000 | 208.1 |
78 | 267 | DOCK.N0000 | COLOMBO DOCKYARD PLC | 15 | 22/06/2016 | 98.7 | 25 | 2 | 2460 | 99 | 98 | 0 | 0 | 01/01/1983 | 98.7 | 98.7 | 7092475799 | 99 |
79 | 123 | DPL.N0000 | DANKOTUWA PORCELAIN PLC | 20 | 22/06/2016 | 7.5 | 55120 | 29 | 421521.7 | 7.8 | 7.5 | -0.2 | -2.597402597 | 21/02/1995 | 7.5 | 7.7 | 1219146900 | 7.8 |
80 | 403 | EAST.N0000 | EAST WEST PROPERTIES PLC | 5 | 22/06/2016 | 15 | 5 | 1 | 80 | 16 | 16 | 0 | 0 | 01/01/1983 | 15 | 15 | 2073600000 | 16 |
81 | 460 | ECL.N0000 | E-CHANNELLING PLC | 4 | 22/06/2016 | 8.7 | 1900 | 4 | 16550 | 8.9 | 8.5 | 0 | 0 | 21/05/2002 | 8.7 | 8.7 | 1062543311 | 8.5 |
82 | 348 | EDEN.N0000 | EDEN HOTEL LANKA PLC | 900 | 22/06/2016 | 19 | 3440 | 16 | 65440 | 19.1 | 19 | 0 | 0 | 13/12/1993 | 19 | 19 | 2006400000 | 19.1 |
83 | 115 | ELPL.N0000 | ELPITIYA PLANTATIONS PLC | 100 | 22/06/2016 | 20.5 | 3098 | 3 | 63509 | 20.5 | 20.5 | 0.6 | 3.015075377 | 08/12/2000 | 20.5 | 19.9 | 1493761774 | 20.5 |
84 | 1803 | EXPO.N0000 | EXPOLANKA HOLDINGS PLC | 100 | 22/06/2016 | 6.8 | 19702 | 10 | 132803.4 | 6.8 | 6.7 | 0 | 0 | 13/06/2011 | 6.8 | 6.8 | 13293422000 | 6.8 |
85 | 1791 | FLCH.N0000 | BROWNS CAPITAL PLC | 100 | 22/06/2016 | 1.3 | 195201 | 6 | 234261.2 | 1.3 | 1.2 | 0 | 0 | 18/04/2011 | 1.3 | 1.3 | 1778400000 | 1.3 |
86 | 116 | GHLL.N0000 | GALADARI HOTELS (LANKA) PLC | 100 | 22/06/2016 | 10.1 | 5802 | 8 | 58694.9 | 10.2 | 10 | -0.1 | -0.9803921569 | 01/01/1970 | 10.1 | 10.2 | 5058378596 | 10.2 |
87 | 486 | GLAS.N0000 | PIRAMAL GLASS CEYLON PLC | 50000 | 22/06/2016 | 5.8 | 79754 | 11 | 459737.8 | 5.8 | 5.7 | 0 | 0 | 05/09/1994 | 5.8 | 5.8 | 5510499264 | 5.8 |
88 | 74 | GRAN.N0000 | CEYLON GRAIN ELEVATORS PLC | 90 | 22/06/2016 | 74.5 | 601 | 5 | 44779 | 75 | 73.2 | 1.3 | 1.775956284 | 01/01/1984 | 74.5 | 73.2 | 4470000000 | 75 |
89 | 121 | GREG.N0000 | LANKA CENTURY INVESTMENTS PLC | 100 | 22/06/2016 | 10.5 | 33900 | 11 | 355980 | 10.8 | 10.5 | -0.1 | -0.9433962264 | 01/01/1970 | 10.5 | 10.6 | 3668354750 | 10.5 |
90 | 2208 | GSF.N0000 | SUMMIT FINANCE PLC | 300 | 22/06/2016 | 25.5 | 52790 | 44 | 1350334.9 | 26.2 | 25.2 | -0.5 | -1.923076923 | 12/09/2012 | 25.5 | 26 | 573750000 | 26.2 |
91 | 31 | HAYC.N0000 | HAYCARB PLC | 1 | 22/06/2016 | 170 | 2 | 2 | 340 | 170 | 170 | 0 | 0 | 01/01/1975 | 170 | 170 | 5051103750 | 170 |
92 | 175 | HAYL.N0000 | HAYLEYS PLC | 1485 | 22/06/2016 | 274 | 13463 | 27 | 3701307.5 | 276.8 | 274 | -2.3 | -0.8324285197 | 01/01/1953 | 274 | 276.3 | 20550000000 | 276.8 |
93 | 355 | HDFC.N0000 | HOUSING DEVELOPMENT FINANCE CORPORATION | 2000 | 22/06/2016 | 52.6 | 12521 | 13 | 660058.8 | 52.9 | 52.4 | -0.2 | -0.3787878788 | 12/11/2003 | 52.6 | 52.8 | 3403773352 | 52.9 |
94 | 524 | HEXP.N0000 | HAYLEYS FIBRE PLC | 1 | 22/06/2016 | 63.9 | 2122 | 7 | 135628.8 | 65 | 63.9 | -1.1 | -1.692307692 | 17/03/1992 | 63.9 | 65 | 511200000 | 63.9 |
95 | 325 | HHL.N0000 | HEMAS HOLDINGS PLC | 1844 | 22/06/2016 | 87 | 111906 | 13 | 9717443.9 | 88.9 | 86.8 | 0 | 0 | 15/10/2003 | 87 | 87 | 49811426571 | 87 |
96 | 172 | HNB.N0000 | HATTON NATIONAL BANK PLC | 2500 | 22/06/2016 | 215.1 | 43706 | 36 | 9394926.5 | 215.9 | 214 | -0.9 | -0.4166666667 | 01/01/1971 | 215.1 | 216 | 70996719723 | 215.9 |
97 | 340 | HNB.X0000 | HATTON NATIONAL BANK PLC | 5170 | 22/06/2016 | 175 | 68860 | 22 | 1.21E+07 | 175.1 | 175 | -0.1 | -0.05711022273 | 01/01/1971 | 175 | 175.1 | 14507972675 | 175.1 |
98 | 103 | HOPL.N0000 | HORANA PLANTATIONS PLC | 1643 | 22/06/2016 | 22.9 | 7107 | 13 | 160666.2 | 23 | 22.3 | 0.9 | 4.090909091 | 12/02/1996 | 22.9 | 22 | 572500000 | 22.3 |
99 | 1665 | HPFL.N0000 | BROWNS HYDRO POWER PLC | 2500 | 22/06/2016 | 6.7 | 120167 | 21 | 800594.3 | 6.8 | 6.5 | 0.1 | 1.515151515 | 25/11/2010 | 6.7 | 6.6 | 730890350.4 | 6.6 |
100 | 1446 | HPWR.N0000 | RESUS ENERGY PLC | 1500 | 22/06/2016 | 23.5 | 3800 | 5 | 89450 | 24 | 23 | 0.5 | 2.173913043 | 08/10/2009 | 23.5 | 23 | 1372171181 | 23 |
101 | 183 | HSIG.N0000 | HOTEL SIGIRIYA PLC | 80 | 22/06/2016 | 112.9 | 80 | 1 | 9136 | 114.2 | 114.2 | 0 | 0 | 01/01/1981 | 112.9 | 112.9 | 661481100 | 114.2 |
102 | 226 | HUEJ.N0000 | HUEJAY INTERNATIONAL INVESTMENTS PLC | 178 | 22/06/2016 | 55.6 | 178 | 1 | 9896.8 | 55.6 | 55.6 | -4.7 | -7.794361526 | 01/01/1984 | 55.6 | 60.3 | 100080000 | 55.6 |
103 | 276 | HUNA.N0000 | HUNAS FALLS HOTELS PLC | 200 | 22/06/2016 | 54 | 600 | 7 | 32380 | 54 | 53.8 | 0 | 0 | 18/10/1993 | 54 | 54 | 303750000 | 53.8 |
104 | 134 | HUNT.N0000 | HUNTERS & COMPANY PLC | 1 | 22/06/2016 | 440.1 | 6 | 2 | 2650 | 450 | 440 | 0 | 0 | 01/01/1947 | 440.1 | 440.1 | 2264314500 | 440 |
105 | 1786 | HVA.N0000 | HVA FOODS PLC | 152 | 22/06/2016 | 7.7 | 43500 | 19 | 332700 | 7.8 | 7.6 | -0.1 | -1.282051282 | 15/02/2011 | 7.7 | 7.8 | 511500682 | 7.6 |
106 | 485 | IDL.N0000 | SERENDIB ENGINEERING GROUP PLC | 100 | 22/06/2016 | 7.7 | 600 | 2 | 4620 | 7.7 | 7.7 | 0.1 | 1.315789474 | 23/08/2002 | 7.7 | 7.6 | 249351025 | 7.7 |
107 | 535 | INDO.N0000 | INDO MALAY PLC | 1 | 22/06/2016 | 1659 | 1 | 1 | 1847 | 1847 | 1847 | 0 | 0 | 01/01/1970 | 1659 | 1659 | 11610345600 | 1847 |
108 | 941 | JINS.N0000 | JANASHAKTHI INSURANCE COMPANY PLC | 320 | 22/06/2016 | 15.8 | 4261 | 14 | 67498.6 | 16.1 | 15.8 | -0.2 | -1.25 | 21/07/2008 | 15.8 | 16 | 8603103128 | 16.1 |
109 | 297 | JKH.N0000 | JOHN KEELLS HOLDINGS PLC | 14 | 22/06/2016 | 158 | 50546 | 74 | 7988747.9 | 159.9 | 157.8 | -0.9 | -0.5663939585 | 23/10/1986 | 158 | 158.9 | 187925760742 | 159.9 |
110 | 2978 | JKH.W0023 | JOHN KEELLS HOLDINGS PLC | 5000 | 22/06/2016 | 8.8 | 184473 | 110 | 1669093 | 9.5 | 8.8 | -0.7 | -7.368421053 | 23/10/1986 | 8.8 | 9.5 | 442473996.8 | 9.5 |
111 | 284 | JKL.N0000 | JOHN KEELLS PLC | 70 | 22/06/2016 | 65.1 | 100 | 4 | 6510 | 65.1 | 65.1 | -0.5 | -0.762195122 | 01/01/1974 | 65.1 | 65.6 | 3958080000 | 65.1 |
112 | 8 | KAHA.N0000 | KAHAWATTE PLANTATIONS PLC | 100 | 22/06/2016 | 35 | 264 | 6 | 9079 | 35 | 34 | 0 | 0 | 02/12/1998 | 35 | 35 | 2796143175 | 34 |
113 | 156 | KAPI.N0000 | MTD WALKERS PLC | 1 | 22/06/2016 | 36.1 | 20887 | 31 | 757070.6 | 37.1 | 36 | -0.9 | -2.432432432 | 01/01/1983 | 36.1 | 37 | 6052077205 | 36.9 |
114 | 227 | KFP.N0000 | KEELLS FOOD PRODUCTS PLC | 272 | 22/06/2016 | 167 | 80462 | 57 | 1.34E+07 | 167 | 166 | 2 | 1.212121212 | 01/01/1983 | 167 | 165 | 4258500000 | 167 |
115 | 372 | KGAL.N0000 | KEGALLE PLANTATIONS PLC | 100 | 22/06/2016 | 60.5 | 100 | 1 | 6050 | 60.5 | 60.5 | 0 | 0 | 08/01/1996 | 60.5 | 60.5 | 1512500000 | 60.5 |
116 | 329 | KHC.N0000 | KANDY HOTELS COMPANY (1938) PLC | 9 | 22/06/2016 | 7 | 109 | 2 | 761.2 | 7 | 6.8 | 0.1 | 1.449275362 | 01/01/1970 | 7 | 6.9 | 4042500000 | 7 |
117 | 104 | KHL.N0000 | JOHN KEELLS HOTELS PLC | 100 | 22/06/2016 | 12 | 540794 | 38 | 6489795 | 12.1 | 12 | 0 | 0 | 17/09/2004 | 12 | 12 | 17473761360 | 12.1 |
118 | 147 | KOTA.N0000 | KOTAGALA PLANTATIONS PLC | 1000 | 22/06/2016 | 19 | 1048 | 6 | 19939.3 | 20 | 18.2 | 0 | 0 | 12/12/1995 | 19 | 19 | 760000000 | 19.9 |
119 | 316 | KVAL.N0000 | KELANI VALLEY PLANTATIONS PLC | 10 | 22/06/2016 | 61.8 | 20 | 3 | 1111 | 55.6 | 55.5 | 0 | 0 | 18/01/1996 | 61.8 | 61.8 | 2101200000 | 55.5 |
120 | 461 | KZOO.N0000 | KALAMAZOO SYSTEMS PLC | 90 | 22/06/2016 | 1988.4 | 90 | 1 | 176040 | 1956 | 1956 | 0 | 0 | 01/01/1958 | 1988.4 | 1988.4 | 99420000 | 1956 |
121 | 159 | LCEM.N0000 | LANKA CEMENT PLC | 100 | 22/06/2016 | 7 | 7100 | 7 | 49800 | 7.1 | 7 | 0 | 0 | 01/01/1982 | 7 | 7 | 1214575236 | 7.1 |
122 | 527 | LCEY.N0000 | LANKEM CEYLON PLC | 94 | 22/06/2016 | 80 | 94 | 1 | 7153.4 | 76.1 | 76.1 | 0 | 0 | 01/01/1970 | 80 | 80 | 1920000000 | 76.1 |
123 | 546 | LDEV.N0000 | LANKEM DEVELOPMENTS PLC | 1000 | 22/06/2016 | 4.4 | 6000 | 2 | 26400 | 4.4 | 4.4 | -0.1 | -2.222222222 | 01/01/1975 | 4.4 | 4.5 | 264000000 | 4.4 |
124 | 322 | LFIN.N0000 | LB FINANCE PLC | 500 | 22/06/2016 | 130 | 2325 | 5 | 302255 | 130.1 | 130 | 0 | 0 | 30/12/1997 | 130 | 130 | 18006856920 | 130.1 |
125 | 1724 | LGL.N0000 | LAUGFS GAS PLC | 30 | 22/06/2016 | 37.2 | 6661 | 65 | 247923.8 | 38.3 | 35 | -0.8 | -2.105263158 | 08/12/2010 | 37.2 | 38 | 12462003199 | 38.3 |
126 | 1744 | LGL.X0000 | LAUGFS GAS PLC | 137 | 22/06/2016 | 35.1 | 161344 | 18 | 5647111.7 | 35.5 | 34.8 | 0.1 | 0.2857142857 | 08/12/2010 | 35.1 | 35 | 1825200000 | 35.3 |
127 | 40 | LHCL.N0000 | THE LANKA HOSPITAL CORPORATION PLC | 90 | 22/06/2016 | 64.2 | 26021 | 40 | 1690542.5 | 67.5 | 63.1 | -2.8 | -4.179104478 | 10/01/2003 | 64.2 | 67 | 14363605250 | 67.5 |
128 | 317 | LHL.N0000 | THE LIGHTHOUSE HOTEL PLC | 3600 | 22/06/2016 | 55.2 | 3600 | 1 | 198720 | 55.2 | 55.2 | -4.3 | -7.226890756 | 29/08/1997 | 55.2 | 59.5 | 2539200000 | 55.2 |
129 | 553 | LIOC.N0000 | LANKA IOC PLC | 20 | 22/06/2016 | 35.2 | 160603 | 60 | 5622430 | 35.2 | 35 | 0.1 | 0.2849002849 | 22/12/2004 | 35.2 | 35.1 | 18742792816 | 35.1 |
130 | 415 | LION.N0000 | LION BREWERY CEYLON PLC | 2 | 22/06/2016 | 394.7 | 2 | 1 | 780 | 390 | 390 | 0 | 0 | 22/01/1997 | 394.7 | 394.7 | 31576000000 | 390 |
131 | 382 | LITE.N0000 | LAXAPANA BATTERIES PLC | 1000 | 22/06/2016 | 8.5 | 50418 | 18 | 428343 | 8.5 | 8.4 | -0.1 | -1.162790698 | 01/01/1982 | 8.5 | 8.6 | 331500000 | 8.5 |
132 | 131 | LLUB.N0000 | CHEVRON LUBRICANTS LANKA PLC | 1 | 22/06/2016 | 162.7 | 7844 | 55 | 1281113.2 | 164.2 | 162.5 | -1.8 | -1.094224924 | 14/10/1996 | 162.7 | 164.5 | 39048000000 | 164.2 |
133 | 518 | LMF.N0000 | LANKA MILK FOODS (CWE) PLC | 150 | 22/06/2016 | 110.7 | 850 | 2 | 94095 | 110.7 | 110.7 | 0 | 0 | 01/01/1983 | 110.7 | 110.7 | 4427778600 | 110.7 |
134 | 1847 | LOFC.N0000 | LOLC FINANCE PLC | 100 | 22/06/2016 | 2.8 | 67615 | 14 | 189332 | 2.9 | 2.8 | -0.1 | -3.448275862 | 07/07/2011 | 2.8 | 2.9 | 7840000000 | 2.8 |
135 | 410 | LOLC.N0000 | LANKA ORIX LEASING COMPANY PLC | 15 | 22/06/2016 | 83.7 | 220 | 3 | 18414.5 | 84 | 80.7 | 2.1 | 2.573529412 | 01/01/1982 | 83.7 | 81.6 | 39774240000 | 84 |
136 | 443 | LVEN.N0000 | LANKA VENTURES PLC | 1000 | 22/06/2016 | 39.1 | 1000 | 1 | 39100 | 39.1 | 39.1 | 0.1 | 0.2564102564 | 08/06/1995 | 39.1 | 39 | 1955000000 | 39.1 |
137 | 67 | LWL.N0000 | LANKA WALLTILES PLC | 2000 | 22/06/2016 | 110 | 6267 | 15 | 688875.2 | 112 | 109.5 | -0.1 | -0.09082652134 | 13/06/1994 | 110 | 110.1 | 6006000000 | 109.6 |
138 | 170 | MADU.N0000 | MADULSIMA PLANTATIONS PLC | 1 | 22/06/2016 | 7.8 | 2674 | 9 | 20925.8 | 8.2 | 7.7 | -0.5 | -6.024096386 | 06/07/1998 | 7.8 | 8.3 | 1322108557 | 8.2 |
139 | 439 | MAL.N0000 | MALWATTE VALLEY PLANTATIONS PLC | 100 | 22/06/2016 | 3 | 4772 | 11 | 14553.2 | 3.1 | 3 | 0 | 0 | 26/07/2000 | 3 | 3 | 608376993 | 3 |
140 | 1595 | MAL.X0000 | MALWATTE VALLEY PLANTATIONS PLC | 1 | 22/06/2016 | 3.2 | 1 | 1 | 3.2 | 3.2 | 3.2 | 0 | 0 | 26/07/2000 | 3.2 | 3.2 | 64802112 | 3.2 |
141 | 107 | MARA.N0000 | MARAWILA RESORTS PLC | 52000 | 22/06/2016 | 2.5 | 78695 | 9 | 197608 | 2.7 | 2.5 | -0.1 | -3.846153846 | 18/06/1997 | 2.5 | 2.6 | 570000000 | 2.7 |
142 | 388 | MASK.N0000 | MASKELIYA PLANTATIONS PLC | 500 | 22/06/2016 | 8.1 | 899 | 4 | 7322.8 | 8.3 | 8.1 | -0.1 | -1.219512195 | 05/11/1997 | 8.1 | 8.2 | 437023260.9 | 8.3 |
143 | 400 | MBSL.N0000 | MERCHANT BANK OF SRI LANKA & FINANCE PLC | 4511 | 22/06/2016 | 12.3 | 21533 | 16 | 262782.6 | 12.4 | 12 | 0.1 | 0.8196721311 | 04/01/1991 | 12.3 | 12.2 | 2038321831 | 12.2 |
144 | 2091 | MEL.N0000 | MACKWOODS ENERGY PLC | 1000 | 22/06/2016 | 3.2 | 126085 | 13 | 404964 | 3.4 | 3.2 | -0.1 | -3.03030303 | 25/04/2012 | 3.2 | 3.3 | 320000000 | 3.4 |
145 | 1797 | MFL.N0000 | MULTI FINANCE PLC | 10 | 22/06/2016 | 15.2 | 1956 | 21 | 30231.2 | 16.7 | 15.1 | -0.8 | -5 | 30/05/2011 | 15.2 | 16 | 341422992.8 | 16.7 |
146 | 331 | MGT.N0000 | HAYLEYS FABRIC PLC | 1000 | 22/06/2016 | 19.2 | 29146 | 20 | 563357 | 19.5 | 19.2 | 0 | 0 | 23/04/2003 | 19.2 | 19.2 | 3988625050 | 19.5 |
147 | 3055 | MHDL.N0000 | MILLENNIUM HOUSING DEVELOPERS PLC | 100 | 22/06/2016 | 7.5 | 50120 | 4 | 350890 | 7.5 | 7 | 0.5 | 7.142857143 | 19/02/2014 | 7.5 | 7 | 1010109900 | 7 |
148 | 353 | MORI.X0000 | J.L. MORISON SONS & JONES (CEYLON) PLC | 18076 | 22/06/2016 | 320.3 | 19086 | 6 | 6112590 | 327 | 320 | -4.7 | -1.446153846 | 01/01/1964 | 320.3 | 325 | 558119547 | 327 |
149 | 384 | MULL.N0000 | MULLER AND PHIPPS (CEYLON) PLC | 7768 | 22/06/2016 | 1.3 | 37768 | 3 | 49098.4 | 1.3 | 1.3 | 0 | 0 | 01/01/1965 | 1.3 | 1.3 | 367900000 | 1.3 |
150 | 291 | NAMU.N0000 | NAMUNUKULA PLANTATIONS PLC | 2000 | 22/06/2016 | 63.5 | 2503 | 3 | 158789.6 | 63.5 | 63.2 | 0 | 0 | 10/03/1999 | 63.5 | 63.5 | 1508125000 | 63.2 |
151 | 77 | NDB.N0000 | NATIONAL DEVELOPMENT BANK PLC | 4490 | 22/06/2016 | 169.5 | 16959 | 21 | 2878534 | 171 | 169.5 | -0.5 | -0.2941176471 | 26/04/1993 | 169.5 | 170 | 27995864469 | 170 |
152 | 363 | NEH.N0000 | THE NUWARA ELIYA HOTELS COMPANY PLC | 1 | 22/06/2016 | 1450.1 | 7 | 3 | 10259 | 1499 | 1460 | 0 | 0 | 01/01/1974 | 1450.1 | 1450.1 | 2905811887 | 1460 |
153 | 270 | NEST.N0000 | NESTLE LANKA PLC | 157 | 22/06/2016 | 2360 | 2710 | 13 | 6394520 | 2360 | 2350 | 10.3 | 0.4383538324 | 01/01/1983 | 2360 | 2349.7 | 126792092680 | 2350 |
154 | 230 | NHL.N0000 | NAWALOKA HOSPITALS PLC | 1000 | 22/06/2016 | 4.3 | 9800 | 10 | 43320 | 4.5 | 4.3 | -0.1 | -2.272727273 | 09/09/2004 | 4.3 | 4.4 | 6060874063 | 4.5 |
155 | 9 | NTB.N0000 | NATIONS TRUST BANK PLC | 20 | 22/06/2016 | 76.1 | 77556 | 14 | 5916914.2 | 76.3 | 76 | 0 | 0 | 03/05/1999 | 76.1 | 76.1 | 17549214236 | 76.2 |
156 | 1596 | ODEL.N0000 | ODEL PLC | 80 | 22/06/2016 | 20.8 | 30526 | 27 | 626218 | 20.9 | 20 | 0.3 | 1.463414634 | 04/08/2010 | 20.8 | 20.5 | 5660292165 | 20.3 |
157 | 526 | OFEQ.N0000 | OFFICE EQUIPMENT PLC | 80 | 22/06/2016 | 93.4 | 82 | 2 | 7462 | 91 | 91 | 0 | 0 | 01/01/1974 | 93.4 | 93.4 | 77854504 | 91 |
158 | 387 | OSEA.N0000 | OVERSEAS REALTY (CEYLON) PLC | 6773 | 22/06/2016 | 23 | 50731 | 17 | 1166813 | 23 | 23 | -0.5 | -2.127659574 | 01/01/1982 | 23 | 23.5 | 20421200279 | 23 |
159 | 105 | PABC.N0000 | PAN ASIA BANKING CORPORATION PLC | 2400 | 22/06/2016 | 25.7 | 8359 | 11 | 214699.5 | 25.8 | 25.5 | -0.1 | -0.3875968992 | 05/04/2005 | 25.7 | 25.8 | 7582555910 | 25.8 |
160 | 354 | PALM.N0000 | PALM GARDEN HOTELS PLC | 8 | 22/06/2016 | 36 | 8 | 1 | 288.8 | 36.1 | 36.1 | 0 | 0 | 08/03/1993 | 36 | 36 | 1557612000 | 36.1 |
161 | 1784 | PAP.N0000 | PANASIAN POWER PLC | 8766 | 22/06/2016 | 3.3 | 105871 | 15 | 356374.5 | 3.5 | 3.3 | -0.1 | -2.941176471 | 07/01/2011 | 3.3 | 3.4 | 1650000000 | 3.4 |
162 | 119 | PARQ.N0000 | SWISSTEK (CEYLON) PLC | 100 | 22/06/2016 | 62.9 | 100 | 1 | 6290 | 62.9 | 62.9 | -1.1 | -1.71875 | 01/01/1983 | 62.9 | 64 | 1721698800 | 62.9 |
163 | 2165 | PCHH.N0000 | ADAM CAPITAL PLC | 40 | 22/06/2016 | 1.5 | 363900 | 20 | 539850 | 1.5 | 1.4 | 0 | 0 | 28/06/2012 | 1.5 | 1.5 | 378000363 | 1.5 |
164 | 71 | PDL.N0000 | PROPERTY DEVELOPMENT PLC | 200 | 22/06/2016 | 90 | 200 | 1 | 18000 | 90 | 90 | -4.7 | -4.963041183 | 01/01/1981 | 90 | 94.7 | 5940000000 | 90 |
165 | 504 | PEG.N0000 | PEGASUS HOTELS OF CEYLON PLC | 100 | 22/06/2016 | 35.2 | 4923 | 16 | 173048.4 | 35.5 | 35 | -0.7 | -1.949860724 | 01/01/1970 | 35.2 | 35.9 | 1069782138 | 35.5 |
166 | 44 | PHAR.N0000 | COLOMBO CITY HOLDINGS PLC | 1 | 22/06/2016 | 687.1 | 18 | 6 | 12072.4 | 700 | 665.1 | 0 | 0 | 01/01/1949 | 687.1 | 687.1 | 874580044.7 | 684 |
167 | 3461 | PINS.N0000 | PEOPLE'S INSURANCE PLC | 5000 | 22/06/2016 | 16.9 | 43450 | 19 | 734545 | 17 | 16.9 | -0.1 | -0.5882352941 | 12/01/2016 | 16.9 | 17 | 3380000000 | 17 |
168 | 1968 | PLC.N0000 | PEOPLE'S LEASING & FINANCE PLC | 3339 | 22/06/2016 | 19.3 | 131852 | 38 | 2542583.4 | 19.4 | 19.2 | 0 | 0 | 24/11/2011 | 19.3 | 19.3 | 30491345903 | 19.4 |
169 | 523 | PMB.N0000 | PEOPLE`S MERCHANT FINANCE PLC | 1650 | 22/06/2016 | 19.7 | 3150 | 3 | 62055 | 19.7 | 19.7 | -0.1 | -0.5050505051 | 11/07/1994 | 19.7 | 19.8 | 1329750000 | 19.7 |
170 | 1485 | RAL.N0000 | RENUKA AGRI FOODS PLC | 500 | 22/06/2016 | 3 | 3500 | 3 | 10500 | 3 | 3 | -0.1 | -3.225806452 | 04/01/2010 | 3 | 3.1 | 1685250000 | 3 |
171 | 503 | RCL.N0000 | ROYAL CERAMICS LANKA PLC | 100 | 22/06/2016 | 118.8 | 12102 | 6 | 1437709 | 119.5 | 118.7 | -0.1 | -0.08410428932 | 03/05/1994 | 118.8 | 118.9 | 13161778819 | 119.5 |
172 | 101 | REEF.N0000 | CITRUS LEISURE PLC | 499 | 22/06/2016 | 10.8 | 6709 | 9 | 74455.2 | 11.2 | 10.7 | -0.1 | -0.9174311927 | 01/01/1984 | 10.8 | 10.9 | 1043824612 | 11.2 |
173 | 427 | REG.N0000 | REGNIS(LANKA) PLC | 5 | 22/06/2016 | 155 | 18468 | 25 | 2862609.6 | 159.9 | 154.9 | -4.9 | -3.06441526 | 03/09/1987 | 155 | 159.9 | 1746518765 | 159.9 |
174 | 478 | RENU.N0000 | RENUKA CITY HOTEL PLC | 10 | 22/06/2016 | 325 | 30 | 5 | 9749 | 325 | 324.9 | 0 | 0 | 19/10/1992 | 325 | 325 | 2275000000 | 325 |
175 | 164 | REXP.N0000 | RICHARD PIERIS EXPORTS PLC | 130 | 22/06/2016 | 242.1 | 501 | 4 | 121299 | 244 | 240 | 6.1 | 2.584745763 | 11/10/1993 | 242.1 | 236 | 2702742665 | 244 |
176 | 203 | RGEM.N0000 | RADIANT GEMS INTERNATIONAL PLC | 1 | 22/06/2016 | 31.2 | 3165 | 14 | 99626 | 33.3 | 30 | -0.8 | -2.5 | 01/01/1983 | 31.2 | 32 | 74880000 | 32.1 |
177 | 701 | RHL.N0000 | RENUKA HOLDINGS PLC | 1180 | 22/06/2016 | 23.2 | 7000 | 8 | 161970 | 23.6 | 23 | -0.5 | -2.109704641 | 10/03/2008 | 23.2 | 23.7 | 2065603323 | 23.6 |
178 | 1481 | RHL.X0000 | RENUKA HOLDINGS PLC | 800 | 22/06/2016 | 19.9 | 800 | 1 | 15920 | 19.9 | 19.9 | -0.1 | -0.5 | 10/03/2008 | 19.9 | 20 | 255850917 | 19.9 |
179 | 414 | RHTL.N0000 | THE FORTRESS RESORTS PLC | 50 | 22/06/2016 | 14.5 | 16299 | 24 | 236502.7 | 14.8 | 14.3 | -0.5 | -3.333333333 | 30/03/1999 | 14.5 | 15 | 1607856918 | 14.8 |
180 | 511 | RICH.N0000 | RICHARD PIERIS AND COMPANY PLC | 2310 | 22/06/2016 | 8.3 | 123530 | 21 | 1025302 | 8.4 | 8.3 | -0.1 | -1.19047619 | 01/01/1951 | 8.3 | 8.4 | 16890817683 | 8.3 |
181 | 1561 | RWSL.N0000 | RAIGAM WAYAMBA SALTERNS PLC | 50000 | 22/06/2016 | 2.2 | 94125 | 16 | 209437.5 | 2.3 | 2.2 | -0.1 | -4.347826087 | 29/04/2010 | 2.2 | 2.3 | 620856104 | 2.3 |
182 | 266 | SAMP.N0000 | SAMPATH BANK PLC | 300 | 22/06/2016 | 230.1 | 81702 | 30 | 1.89E+07 | 231.3 | 230 | -1.9 | -0.8189655172 | 10/06/1987 | 230.1 | 232 | 40723343977 | 231.3 |
183 | 2147 | SDB.N0000 | SANASA DEVELOPMENT BANK PLC | 31 | 22/06/2016 | 120.1 | 22570 | 51 | 2710939.6 | 120.5 | 120 | -1.7 | -1.395730706 | 31/05/2012 | 120.1 | 121.8 | 5051595398 | 120.5 |
184 | 24 | SELI.N0000 | SELINSING PLC | 1 | 22/06/2016 | 1349.8 | 4 | 4 | 5700.1 | 1500 | 1400 | 0 | 0 | 01/01/1970 | 1349.8 | 1349.8 | 9367719984 | 1400.1 |
185 | 185 | SEMB.N0000 | SMB LEASING PLC | 8929 | 22/06/2016 | 0.7 | 1087242 | 24 | 761119.4 | 0.8 | 0.7 | 0 | 0 | 20/12/1993 | 0.7 | 0.7 | 834236740.4 | 0.7 |
186 | 357 | SEMB.X0000 | SMB LEASING PLC | 100000 | 22/06/2016 | 0.3 | 101500 | 3 | 30500 | 0.4 | 0.3 | -0.1 | -25 | 20/12/1993 | 0.3 | 0.4 | 184219830.3 | 0.3 |
187 | 253 | SERV.N0000 | THE KINGSBURY PLC | 1 | 22/06/2016 | 16.5 | 1 | 1 | 16.4 | 16.4 | 16.4 | 0 | 0 | 01/01/1982 | 16.5 | 16.5 | 3993000000 | 16.4 |
188 | 42 | SEYB.N0000 | SEYLAN BANK PLC | 322 | 22/06/2016 | 90 | 67102 | 15 | 6039030 | 90 | 88.5 | 0 | 0 | 05/01/1989 | 90 | 90 | 15837966090 | 88.5 |
189 | 213 | SEYB.X0000 | SEYLAN BANK PLC | 1538 | 22/06/2016 | 62.5 | 4398 | 9 | 274775 | 62.5 | 62.3 | -0.5 | -0.7936507937 | 05/01/1989 | 62.5 | 63 | 10561438063 | 62.5 |
190 | 1785 | SFIN.N0000 | SINGER FINANCE (LANKA) PLC | 1840 | 22/06/2016 | 20 | 4840 | 3 | 96800 | 20 | 20 | 0 | 0 | 17/01/2011 | 20 | 20 | 3306666680 | 20 |
191 | 1571 | SFL.N0000 | SINHAPUTHRA FINANCE PLC | 1000 | 22/06/2016 | 14.9 | 11235 | 5 | 168425 | 15 | 14.9 | -0.1 | -0.6666666667 | 02/06/2010 | 14.9 | 15 | 938088057 | 15 |
192 | 3092 | SFL.P0000 | SINHAPUTHRA FINANCE PLC | 1 | 22/06/2016 | 8.3 | 23433 | 13 | 194689.6 | 8.6 | 8.2 | -0.1 | -1.19047619 | 02/06/2010 | 8.3 | 8.4 | 55673495 | 8.5 |
193 | 1796 | SFS.N0000 | SWARNAMAHAL FINANCIAL SERVICES PLC | 50 | 22/06/2016 | 1.4 | 108917 | 11 | 152484.8 | 1.5 | 1.4 | 0 | 0 | 26/05/2011 | 1.4 | 1.4 | 700000196 | 1.4 |
194 | 198 | SHAW.N0000 | LEE HEDGES PLC | 1 | 22/06/2016 | 400.4 | 1 | 1 | 414 | 414 | 414 | 0 | 0 | 01/01/1954 | 400.4 | 400.4 | 2050266618 | 414 |
195 | 1849 | SHL.N0000 | SOFTLOGIC HOLDINGS PLC | 146 | 22/06/2016 | 13.1 | 95472 | 69 | 1264645.7 | 13.5 | 13 | -0.5 | -3.676470588 | 12/07/2011 | 13.1 | 13.6 | 10204900000 | 13.5 |
196 | 117 | SIL.N0000 | SAMSON INTERNATIONAL PLC | 792 | 22/06/2016 | 95 | 822 | 2 | 78090 | 95 | 95 | 0 | 0 | 22/03/1993 | 95 | 95 | 402113245 | 95 |
197 | 3307 | SINH.N0000 | SINGHE HOSPITALS PLC | 500 | 22/06/2016 | 2.1 | 590 | 2 | 1239 | 2.1 | 2.1 | 0 | 0 | 21/04/2015 | 2.1 | 2.1 | 836274379.5 | 2.1 |
198 | 512 | SINS.N0000 | SINGER SRI LANKA PLC | 200 | 22/06/2016 | 110.1 | 300 | 2 | 33030 | 110.1 | 110.1 | 0.1 | 0.09090909091 | 01/01/1981 | 110.1 | 110 | 13785578061 | 110.1 |
199 | 142 | SIRA.N0000 | SIERRA CABLES PLC | 20000 | 22/06/2016 | 3.2 | 98601 | 16 | 312363.2 | 3.2 | 3.1 | 0.1 | 3.225806452 | 22/11/2005 | 3.2 | 3.1 | 1720039776 | 3.2 |
200 | 556 | SLTL.N0000 | SRI LANKA TELECOM PLC | 2 | 22/06/2016 | 38.6 | 332 | 4 | 12838 | 39 | 38.6 | -0.6 | -1.530612245 | 14/01/2003 | 38.6 | 39.2 | 69667596000 | 39 |
201 | 479 | SMOT.N0000 | SATHOSA MOTORS PLC | 405 | 22/06/2016 | 320 | 545 | 4 | 174396 | 320 | 319.9 | 21.2 | 7.095046854 | 08/11/1993 | 320 | 298.8 | 1930759040 | 320 |
202 | 343 | SPEN.N0000 | AITKEN SPENCE PLC | 50 | 22/06/2016 | 75 | 352786 | 7 | 2.55E+07 | 72.2 | 75 | -1 | -1.315789474 | 01/01/1983 | 75 | 76 | 30449703375 | 76 |
203 | 455 | STAF.N0000 | DOLPHIN HOTELS PLC | 25 | 22/06/2016 | 44.5 | 545 | 6 | 24256.5 | 44.9 | 44.5 | -0.5 | -1.111111111 | 01/01/1982 | 44.5 | 45 | 1407155727 | 44.5 |
204 | 238 | SUN.N0000 | SUNSHINE HOLDINGS PLC | 801 | 22/06/2016 | 50 | 37905 | 2 | 1895250 | 50 | 50 | -0.1 | -0.1996007984 | 01/01/1983 | 50 | 50.1 | 6757049300 | 50 |
205 | 313 | SWAD.N0000 | SWADESHI INDUSTRIAL WORKS PLC | 1 | 22/06/2016 | 13500 | 1 | 1 | 13000 | 13000 | 13000 | 0 | 0 | 01/01/1970 | 13500 | 13500 | 1763991000 | 13000 |
206 | 93 | TAFL.N0000 | THREE ACRE FARMS PLC | 100 | 22/06/2016 | 123 | 21380 | 14 | 2631141 | 124 | 123 | -0.3 | -0.2433090024 | 20/03/1995 | 123 | 123.3 | 2896035000 | 123.3 |
207 | 468 | TAJ.N0000 | TAL LANKA HOTELS PLC | 1500 | 22/06/2016 | 22.1 | 13850 | 26 | 308294.4 | 23.2 | 22 | -0.9 | -3.913043478 | 01/01/1982 | 22.1 | 23 | 3085988617 | 23.2 |
208 | 4 | TESS.N0000 | TESS AGRO PLC | 200 | 22/06/2016 | 1.5 | 10300 | 5 | 16450 | 1.6 | 1.5 | -0.1 | -6.25 | 31/12/2002 | 1.5 | 1.6 | 420000000 | 1.6 |
209 | 2997 | TESS.X0000 | TESS AGRO PLC | 1155 | 22/06/2016 | 1.3 | 50000 | 2 | 65000 | 1.3 | 1.3 | 0 | 0 | 31/12/2002 | 1.3 | 1.3 | 52000000 | 1.3 |
210 | 1787 | TFC.X0000 | THE FINANCE COMPANY PLC | 200 | 22/06/2016 | 3.2 | 200 | 1 | 640 | 3.2 | 3.2 | 0 | 0 | 09/12/1994 | 3.2 | 3.2 | 320000000 | 3.2 |
211 | 337 | TILE.N0000 | LANKA TILES PLC | 15 | 22/06/2016 | 112 | 17 | 2 | 1828.5 | 108 | 107.5 | 0 | 0 | 01/06/1986 | 112 | 112 | 5941645920 | 108 |
212 | 1854 | TJL.N0000 | TEXTURED JERSEY LANKA PLC | 46 | 22/06/2016 | 36.7 | 5337527 | 35 | 1.89E+08 | 36.6 | 36.5 | -0.3 | -0.8108108108 | 09/08/2011 | 36.7 | 37 | 25634035142 | 37 |
213 | 411 | TKYO.N0000 | TOKYO CEMENT COMPANY (LANKA) PLC | 110 | 22/06/2016 | 41.5 | 37940 | 12 | 1575011 | 42 | 41.5 | -0.5 | -1.19047619 | 01/01/1984 | 41.5 | 42 | 9244125000 | 41.7 |
214 | 15 | TKYO.X0000 | TOKYO CEMENT COMPANY (LANKA) PLC | 1000 | 22/06/2016 | 36.6 | 1103 | 4 | 40410.8 | 37 | 36.6 | -0.4 | -1.081081081 | 01/01/1984 | 36.6 | 37 | 4076325000 | 37 |
215 | 477 | TPL.N0000 | TALAWAKELLE TEA ESTATES PLC | 95 | 22/06/2016 | 35.2 | 100 | 2 | 3520 | 35.2 | 35.2 | 0 | 0 | 11/01/2000 | 35.2 | 35.2 | 836000000 | 35.2 |
216 | 484 | TSML.N0000 | TEA SMALLHOLDER FACTORIES PLC | 1 | 22/06/2016 | 25.4 | 701 | 3 | 17818.1 | 28.1 | 25.2 | -4.1 | -13.89830508 | 01/08/1996 | 25.4 | 29.5 | 762000000 | 25.5 |
217 | 1790 | UBC.N0000 | UNION BANK OF COLOMBO PLC | 100 | 22/06/2016 | 16.2 | 65147 | 26 | 1067515.1 | 16.8 | 16.2 | -0.3 | -1.818181818 | 29/03/2011 | 16.2 | 16.5 | 17680781234 | 16.3 |
218 | 561 | UDPL.N0000 | UDAPUSSELLAWA PLANTATIONS PLC | 100 | 22/06/2016 | 19.3 | 700 | 3 | 13330 | 19.3 | 19 | 0 | 0 | 04/05/1998 | 19.3 | 19.3 | 374397805 | 19 |
219 | 262 | UML.N0000 | UNITED MOTORS LANKA PLC | 1430 | 22/06/2016 | 88 | 2150 | 13 | 189415 | 88.6 | 88 | -0.6 | -0.6772009029 | 05/12/1989 | 88 | 88.6 | 8879255088 | 88.6 |
220 | 1563 | VFIN.N0000 | VALLIBEL FINANCE PLC | 2701 | 22/06/2016 | 61.2 | 17023 | 30 | 1052576.2 | 62.6 | 61 | -1.8 | -2.857142857 | 04/05/2010 | 61.2 | 63 | 2542896720 | 62.3 |
221 | 1848 | VONE.N0000 | VALLIBEL ONE PLC | 137 | 22/06/2016 | 20.4 | 43962 | 15 | 902266.3 | 20.7 | 20.4 | -0.5 | -2.392344498 | 08/07/2011 | 20.4 | 20.9 | 22165810801 | 20.6 |
222 | 473 | VPEL.N0000 | VALLIBEL POWER ERATHNA PLC | 15451 | 22/06/2016 | 8.5 | 56501 | 19 | 483308.5 | 8.6 | 8.5 | 0 | 0 | 16/05/2006 | 8.5 | 8.5 | 6350432714 | 8.5 |
223 | 533 | WAPO.N0000 | GUARDIAN CAPITAL PARTNERS PLC | 200 | 22/06/2016 | 41.9 | 7998 | 12 | 334895 | 42 | 41.4 | -0.6 | -1.411764706 | 21/11/2001 | 41.9 | 42.5 | 1082436555 | 41.7 |
224 | 148 | WATA.N0000 | WATAWALA PLANTATIONS PLC | 5 | 22/06/2016 | 20.4 | 515 | 6 | 10520 | 21 | 20.4 | 0 | 0 | 01/12/1997 | 20.4 | 20.4 | 4828000068 | 21 |