| 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 | 62 | 3 | 85 | 81.6 | 81.6 | 81.5 | 85 | 0 | 0 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 150 | 3 | 23.9 | 22.3 | 22.5 | 22.3 | 22.5 | -1.4 | -5.86 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 122556 | 66 | 19.1 | 19.1 | 19.2 | 19 | 19 | -0.1 | -0.52 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 9030 | 7 | 41 | 41 | 41 | 41 | 41 | 0 | 0 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 101 | 3 | 110 | 110 | 112 | 110 | 110 | 0 | 0 | |||||||||||||||
7 | ADAM CAPITAL PLC | PCHH.N0000 | 587990 | 15 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | 0 | 0 | |||||||||||||||
8 | ADAM INVESTMENTS PLC | AINV.N0000 | 8408 | 5 | 0.3 | 0.3 | 0.3 | 0.2 | 0.2 | -0.1 | -33.33 | |||||||||||||||
9 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 7000 | 3 | 17.2 | 16 | 16 | 16 | 16 | -1.2 | -6.98 | |||||||||||||||
10 | AGSTAR PLC | AGST.N0000 | 3507 | 5 | 4.5 | 4.6 | 4.7 | 4.6 | 4.6 | 0.1 | 2.22 | |||||||||||||||
11 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 6769 | 50 | 426.2 | 425 | 459 | 425 | 446.8 | 20.6 | 4.83 | |||||||||||||||
12 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 35 | 1 | 30.5 | 30.2 | 30.2 | 30.2 | 30.5 | 0 | 0 | |||||||||||||||
13 | AITKEN SPENCE PLC | SPEN.N0000 | 27636 | 26 | 50.4 | 50.5 | 52 | 50.5 | 50.5 | 0.1 | 0.2 | |||||||||||||||
14 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 5556 | 18 | 70 | 69.4 | 70.5 | 69.4 | 70 | 0 | 0 | |||||||||||||||
15 | ALUFAB PLC | ALUF.N0000 | 1001 | 2 | 20.6 | 21.6 | 21.6 | 21.6 | 21.6 | 1 | 4.85 | |||||||||||||||
16 | ALUMEX PLC | ALUM.N0000 | 15405 | 27 | 16.4 | 16.5 | 16.5 | 16.3 | 16.3 | -0.1 | -0.61 | |||||||||||||||
17 | AMANA TAKAFUL PLC | ATL.N0000 | 1151 | 4 | 0.9 | 0.8 | 0.9 | 0.8 | 0.8 | -0.1 | -11.11 | |||||||||||||||
18 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 811 | 3 | 1.3 | 1.4 | 1.4 | 1.4 | 1.4 | 0.1 | 7.69 | |||||||||||||||
19 | AMAYA LEISURE PLC | CONN.N0000 | 500 | 1 | 46.1 | 46.4 | 46.4 | 46.4 | 46.4 | 0.3 | 0.65 | |||||||||||||||
20 | AMBEON CAPITAL PLC | TAP.N0000 | 4671 | 11 | 5.2 | 5.2 | 5.4 | 5 | 5.1 | -0.1 | -1.92 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 16325 | 11 | 1.3 | 1.2 | 1.3 | 1.2 | 1.3 | 0 | 0 | |||||||||||||||
22 | ARPICO INSURANCE PLC | AINS.N0000 | 4874 | 8 | 18.4 | 18.5 | 18.7 | 18.5 | 18.5 | 0.1 | 0.54 | |||||||||||||||
23 | ASCOT HOLDINGS PLC | ASCO.N0000 | 10 | 1 | 30.2 | 30.3 | 30.3 | 30.3 | 30.2 | 0 | 0 | |||||||||||||||
24 | ASIA ASSET FINANCE PLC | AAF.N0000 | 142421 | 16 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
25 | ASIA CAPITAL PLC | ACAP.N0000 | 3300 | 2 | 7.9 | 8 | 8 | 8 | 8 | 0.1 | 1.27 | |||||||||||||||
26 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 53815 | 17 | 2.3 | 2.2 | 2.3 | 2.2 | 2.2 | -0.1 | -4.35 | |||||||||||||||
27 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 41900 | 9 | 10.3 | 10.3 | 10.4 | 10.2 | 10.4 | 0.1 | 0.97 | |||||||||||||||
28 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 27052 | 7 | 24.5 | 24.6 | 25 | 24.6 | 25 | 0.5 | 2.04 | |||||||||||||||
29 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 1 | 1 | 400 | 400.1 | 400.1 | 400.1 | 400 | 0 | 0 | |||||||||||||||
30 | BAIRAHA FARMS PLC | BFL.N0000 | 140 | 12 | 134 | 132.8 | 132.8 | 131 | 131.7 | -2.3 | -1.72 | |||||||||||||||
31 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 9970 | 30 | 22.7 | 22.5 | 23 | 22 | 22.3 | -0.4 | -1.76 | |||||||||||||||
32 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 36974 | 39 | 5.8 | 6 | 6.4 | 5.8 | 5.8 | 0 | 0 | |||||||||||||||
33 | BERUWALA RESORTS PLC | BERU.N0000 | 100115 | 6 | 0.9 | 0.8 | 0.9 | 0.8 | 0.8 | -0.1 | -11.11 | |||||||||||||||
34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 18257 | 7 | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
35 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 65 | 1 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
36 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 3294 | 6 | 14.7 | 14.2 | 14.5 | 14.2 | 14.5 | -0.2 | -1.36 | |||||||||||||||
37 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 1300 | 3 | 15.3 | 15.2 | 15.5 | 15.2 | 15.3 | 0 | 0 | |||||||||||||||
38 | BROWN & COMPANY PLC | BRWN.N0000 | 88492 | 10 | 70 | 69 | 70 | 69 | 70 | 0 | 0 | |||||||||||||||
39 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 100 | 1 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 | 0 | |||||||||||||||
40 | BROWNS CAPITAL PLC | FLCH.N0000 | 477158 | 44 | 4.6 | 4.5 | 4.6 | 4.5 | 4.5 | -0.1 | -2.17 | |||||||||||||||
41 | BROWNS INVESTMENTS PLC | BIL.N0000 | 387550 | 20 | 3.1 | 3 | 3 | 3 | 3 | -0.1 | -3.23 | |||||||||||||||
42 | BUKIT DARAH PLC | BUKI.N0000 | 22 | 3 | 220 | 212 | 219 | 210 | 220 | 0 | 0 | |||||||||||||||
43 | C M HOLDINGS PLC | COLO.N0000 | 3673 | 14 | 67 | 64.1 | 64.1 | 64 | 64.1 | -2.9 | -4.33 | |||||||||||||||
44 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1588 | 8 | 32.1 | 32.5 | 33.2 | 32.5 | 32.6 | 0.5 | 1.56 | |||||||||||||||
45 | C. W. MACKIE PLC | CWM.N0000 | 500 | 1 | 47.5 | 47.2 | 47.2 | 47.2 | 47.2 | -0.3 | -0.63 | |||||||||||||||
46 | CARGILLS (CEYLON) PLC | CARG.N0000 | 200 | 1 | 198 | 199.2 | 199.2 | 199.2 | 199.2 | 1.2 | 0.61 | |||||||||||||||
47 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 710 | 5 | 75 | 75 | 76 | 74.8 | 75 | 0 | 0 | |||||||||||||||
48 | CARSON CUMBERBATCH PLC | CARS.N0000 | 5649 | 9 | 166 | 165.5 | 165.5 | 165.1 | 165.1 | -0.9 | -0.54 | |||||||||||||||
49 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 352 | 4 | 101 | 102.5 | 102.5 | 101.5 | 102.3 | 1.3 | 1.29 | |||||||||||||||
50 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 2329 | 9 | 37.9 | 37.9 | 38 | 37.5 | 37.7 | -0.2 | -0.53 | |||||||||||||||
51 | CEYLINCO INSURANCE PLC | CINS.X0000 | 8153 | 5 | 990.7 | 1000 | 1069 | 1000 | 1000.5 | 9.8 | 0.99 | |||||||||||||||
52 | CEYLINCO INSURANCE PLC | CINS.N0000 | 15 | 2 | 1780.1 | 1771.5 | 1799.9 | 1771.5 | 1780.1 | 0 | 0 | |||||||||||||||
53 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 5151 | 12 | 4.5 | 4.6 | 4.6 | 4.5 | 4.6 | 0.1 | 2.22 | |||||||||||||||
54 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1073 | 8 | 68.8 | 68.7 | 69.5 | 68.7 | 68.8 | 0 | 0 | |||||||||||||||
55 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 310 | 4 | 70.2 | 73.9 | 74 | 73.9 | 74 | 3.8 | 5.41 | |||||||||||||||
56 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 3150 | 10 | 82 | 84.9 | 87 | 84.9 | 86.1 | 4.1 | 5 | |||||||||||||||
57 | CEYLON INVESTMENT PLC | CINV.N0000 | 46 | 4 | 41.7 | 42.4 | 42.4 | 42.2 | 41.7 | 0 | 0 | |||||||||||||||
58 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 160439 | 49 | 3.7 | 3.6 | 3.8 | 3.6 | 3.7 | 0 | 0 | |||||||||||||||
59 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 220 | 6 | 1059.9 | 1059.9 | 1060 | 1059 | 1060 | 0.1 | 0.01 | |||||||||||||||
60 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 20942 | 79 | 90 | 90 | 92 | 89 | 89.8 | -0.2 | -0.22 | |||||||||||||||
61 | CIC HOLDINGS PLC | CIC.X0000 | 2087 | 7 | 39.4 | 40 | 40.5 | 40 | 40 | 0.6 | 1.52 | |||||||||||||||
62 | CIC HOLDINGS PLC | CIC.N0000 | 8567 | 8 | 54.2 | 53.9 | 56.5 | 53 | 54 | -0.2 | -0.37 | |||||||||||||||
63 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 1279 | 10 | 78 | 78.9 | 80 | 78.9 | 79.9 | 1.9 | 2.44 | |||||||||||||||
64 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 2525 | 16 | 88.3 | 88.5 | 89.9 | 88.4 | 88.6 | 0.3 | 0.34 | |||||||||||||||
65 | CITRUS LEISURE PLC | REEF.N0000 | 435 | 2 | 7.2 | 7.2 | 7.5 | 7.2 | 7.2 | 0 | 0 | |||||||||||||||
66 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 815 | 6 | 812 | 821 | 821 | 810 | 810 | -2 | -0.25 | |||||||||||||||
67 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 605 | 5 | 80 | 80 | 80 | 78 | 78 | -2 | -2.5 | |||||||||||||||
68 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 200 | 7 | 81 | 77.1 | 77.1 | 75 | 75.9 | -5.1 | -6.3 | |||||||||||||||
69 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 12274 | 11 | 19 | 19.4 | 19.4 | 19 | 19 | 0 | 0 | |||||||||||||||
70 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 11345 | 88 | 61.8 | 63.5 | 65 | 61.6 | 62.9 | 1.1 | 1.78 | |||||||||||||||
71 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 18153 | 39 | 133.3 | 134 | 134 | 133 | 133 | -0.3 | -0.23 | |||||||||||||||
72 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 3207 | 30 | 103.7 | 104 | 106 | 103 | 103.5 | -0.2 | -0.19 | |||||||||||||||
73 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 46055 | 12 | 43 | 43 | 43 | 43 | 43 | 0 | 0 | |||||||||||||||
74 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 10 | 1 | 74.2 | 75 | 75 | 75 | 74.2 | 0 | 0 | |||||||||||||||
75 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 1 | 1 | 501.3 | 490 | 490 | 490 | 501.3 | 0 | 0 | |||||||||||||||
76 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 13310 | 12 | 7 | 7.2 | 7.2 | 7 | 7 | 0 | 0 | |||||||||||||||
77 | DFCC BANK PLC | DFCC.N0000 | 2803 | 10 | 114.6 | 115.5 | 116 | 115 | 115.6 | 1 | 0.87 | |||||||||||||||
78 | DIALOG AXIATA PLC | DIAL.N0000 | 22442 | 12 | 14.1 | 14.2 | 14.2 | 14 | 14 | -0.1 | -0.71 | |||||||||||||||
79 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 148 | 6 | 450.2 | 454 | 454 | 450 | 450.5 | 0.3 | 0.07 | |||||||||||||||
80 | DIPPED PRODUCTS PLC | DIPD.N0000 | 6356 | 20 | 85.9 | 87 | 87 | 86 | 86 | 0.1 | 0.12 | |||||||||||||||
81 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 22100 | 33 | 21.4 | 21.5 | 21.9 | 21.3 | 21.5 | 0.1 | 0.47 | |||||||||||||||
82 | DOLPHIN HOTELS PLC | STAF.N0000 | 2160 | 6 | 26 | 26.1 | 26.8 | 26.1 | 26.8 | 0.8 | 3.08 | |||||||||||||||
83 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 455 | 4 | 24 | 24.5 | 24.5 | 23.6 | 23.7 | -0.3 | -1.25 | |||||||||||||||
84 | E-CHANNELLING PLC | ECL.N0000 | 1000 | 1 | 5.8 | 5.6 | 5.6 | 5.6 | 5.6 | -0.2 | -3.45 | |||||||||||||||
85 | EAST WEST PROPERTIES PLC | EAST.N0000 | 25735 | 24 | 18 | 18.2 | 18.2 | 17.9 | 17.9 | -0.1 | -0.56 | |||||||||||||||
86 | EASTERN MERCHANTS PLC | EMER.N0000 | 9000 | 2 | 5.5 | 5.6 | 5.6 | 5.6 | 5.6 | 0.1 | 1.82 | |||||||||||||||
87 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 8137 | 10 | 16.1 | 16.1 | 16.3 | 16.1 | 16.2 | 0.1 | 0.62 | |||||||||||||||
88 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 2604 | 8 | 28.9 | 27.6 | 28 | 27.6 | 28 | -0.9 | -3.11 | |||||||||||||||
89 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 17901 | 21 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0 | |||||||||||||||
90 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 20949 | 14 | 30.2 | 29.8 | 30.4 | 29.8 | 30 | -0.2 | -0.66 | |||||||||||||||
91 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 7450 | 9 | 8.7 | 8.8 | 8.8 | 8.7 | 8.7 | 0 | 0 | |||||||||||||||
92 | GESTETNER OF CEYLON PLC | GEST.N0000 | 200 | 1 | 115 | 113.5 | 113.5 | 113.5 | 113.5 | -1.5 | -1.3 | |||||||||||||||
93 | GOOD HOPE PLC | GOOD.N0000 | 1 | 1 | 1172 | 1197.9 | 1197.9 | 1197.9 | 1172 | 0 | 0 | |||||||||||||||
94 | HATTON NATIONAL BANK PLC | HNB.X0000 | 163323 | 25 | 187.5 | 188 | 188.5 | 188 | 188.1 | 0.6 | 0.32 | |||||||||||||||
95 | HATTON NATIONAL BANK PLC | HNB.N0000 | 22453 | 11 | 242.8 | 242.5 | 242.7 | 242.5 | 242.5 | -0.3 | -0.12 | |||||||||||||||
96 | HATTON PLANTATIONS LTD | HPL.N0000 | 105 | 2 | 8 | 8.1 | 8.1 | 7.9 | 8.1 | 0.1 | 1.25 | |||||||||||||||
97 | HAYCARB PLC | HAYC.N0000 | 2057 | 12 | 133 | 138.5 | 146.2 | 135.4 | 138.2 | 5.2 | 3.91 | |||||||||||||||
98 | HAYLEYS FABRIC PLC | MGT.N0000 | 53200 | 39 | 11.7 | 11.7 | 12 | 11.5 | 11.6 | -0.1 | -0.85 | |||||||||||||||
99 | HAYLEYS FIBRE PLC | HEXP.N0000 | 479 | 4 | 73.2 | 72.5 | 73.4 | 72.5 | 73 | -0.2 | -0.27 | |||||||||||||||
100 | HAYLEYS PLC | HAYL.N0000 | 4419 | 8 | 215 | 215.7 | 218 | 215.7 | 217.6 | 2.6 | 1.21 |