| 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 | 1,000 | 1 | 115 | 115.3 | 115.3 | 115.3 | 115.3 | 0.3 | 0.26 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 102 | 2 | 42 | 42 | 42 | 42 | 42 | 0 | 0 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 656,198 | 47 | 26.3 | 26.2 | 26.3 | 26.1 | 26.1 | -0.2 | -0.76 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 25 | 1 | 63.7 | 63 | 63 | 63 | 63 | -0.7 | -1.1 | |||||||||||||||
6 | ADAM CAPITAL PLC | PCHH.N0000 | 5,000 | 1 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | |||||||||||||||
7 | ADAM INVESTMENTS PLC | AINV.N0000 | 59,178 | 17 | 2.1 | 2.1 | 2.1 | 2 | 2 | -0.1 | -4.76 | |||||||||||||||
8 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 100 | 1 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0 | |||||||||||||||
9 | AGSTAR PLC | AGST.N0000 | 12,650 | 9 | 5.3 | 5.2 | 5.2 | 5.2 | 5.2 | -0.1 | -1.89 | |||||||||||||||
10 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 7,095 | 9 | 47.1 | 47 | 47 | 47 | 47 | -0.1 | -0.21 | |||||||||||||||
11 | AITKEN SPENCE PLC | SPEN.N0000 | 1,200 | 9 | 69 | 68.9 | 68.9 | 68.5 | 68.5 | -0.5 | -0.72 | |||||||||||||||
12 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 75 | 9 | 1,030.00 | 1,029.00 | 1,029.00 | 1,023.00 | 1,023.00 | -7 | -0.68 | |||||||||||||||
13 | ALUFAB PLC | ALUF.N0000 | 21 | 1 | 43 | 43.1 | 43.1 | 43.1 | 43.1 | 0.1 | 0.23 | |||||||||||||||
14 | ALUMEX PLC | ALUM.N0000 | 3,100 | 6 | 20.3 | 20.4 | 20.4 | 20.3 | 20.3 | 0 | 0 | |||||||||||||||
15 | AMANA BANK PLC | ABL.N0000 | 100,000 | 8 | 3.9 | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 | -2.56 | |||||||||||||||
16 | AMANA TAKAFUL PLC | ATL.N0000 | 40 | 1 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | |||||||||||||||
17 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 5,911 | 6 | 2 | 2 | 2 | 1.9 | 2 | 0 | 0 | |||||||||||||||
18 | ARPICO INSURANCE PLC | AINS.N0000 | 75 | 2 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 | |||||||||||||||
19 | ASCOT HOLDINGS PLC | ASCO.N0000 | 100 | 2 | 31.8 | 31.5 | 31.5 | 31.5 | 31.5 | -0.3 | -0.94 | |||||||||||||||
20 | ASIA ASSET FINANCE PLC | AAF.N0000 | 2,031,042 | 38 | 1.6 | 1.6 | 1.7 | 1.6 | 1.7 | 0.1 | 6.25 | |||||||||||||||
21 | ASIA CAPITAL PLC | ACAP.N0000 | 10 | 1 | 9.5 | 9.7 | 9.7 | 9.7 | 9.7 | 0.2 | 2.11 | |||||||||||||||
22 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 2,180 | 2 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | |||||||||||||||
23 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 34 | 1 | 59.9 | 59 | 59 | 59 | 59 | -0.9 | -1.5 | |||||||||||||||
24 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 6,200 | 11 | 12.7 | 12.6 | 12.6 | 12 | 12 | -0.7 | -5.51 | |||||||||||||||
25 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 1,050 | 1 | 29 | 29.1 | 29.1 | 29.1 | 29.1 | 0.1 | 0.34 | |||||||||||||||
26 | ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 44 | 1 | 459.9 | 485 | 485 | 485 | 485 | 25.1 | 5.46 | |||||||||||||||
27 | BAIRAHA FARMS PLC | BFL.N0000 | 1 | 1 | 193.5 | 193.8 | 193.8 | 193.8 | 193.8 | 0.3 | 0.16 | |||||||||||||||
28 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 100 | 2 | 13 | 13.7 | 13.8 | 13.7 | 13.8 | 0.8 | 6.15 | |||||||||||||||
29 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1 | 1 | 10 | 10.3 | 10.3 | 10.3 | 10.3 | 0.3 | 3 | |||||||||||||||
30 | BERUWALA RESORTS PLC | BERU.N0000 | 6,000 | 3 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
31 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 30,646 | 6 | 2 | 2 | 2 | 2 | 2 | 0 | 0 | |||||||||||||||
32 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 23,400 | 3 | 0.5 | 0.6 | 0.6 | 0.5 | 0.5 | 0 | 0 | |||||||||||||||
33 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 10,922 | 8 | 17.3 | 17.1 | 17.6 | 17.1 | 17.3 | 0 | 0 | |||||||||||||||
34 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 350 | 1 | 9.5 | 9.6 | 9.6 | 9.6 | 9.6 | 0.1 | 1.05 | |||||||||||||||
35 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1,000 | 1 | 24 | 24.1 | 24.1 | 24.1 | 24.1 | 0.1 | 0.42 | |||||||||||||||
36 | BROWNS CAPITAL PLC | FLCH.N0000 | 18,607 | 6 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
37 | BROWNS INVESTMENTS PLC | BIL.N0000 | 1,010 | 2 | 1.3 | 1.3 | 1.4 | 1.3 | 1.4 | 0.1 | 7.69 | |||||||||||||||
38 | BUKIT DARAH PLC | BUKI.N0000 | 10 | 1 | 279.6 | 285 | 285 | 285 | 285 | 5.4 | 1.93 | |||||||||||||||
39 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 1 | 1 | 95.4 | 94 | 94 | 94 | 94 | -1.4 | -1.47 | |||||||||||||||
40 | CARSON CUMBERBATCH PLC | CARS.N0000 | 4 | 2 | 185 | 188 | 188 | 188 | 188 | 3 | 1.62 | |||||||||||||||
41 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 100 | 1 | 110 | 110 | 110 | 110 | 110 | 0 | 0 | |||||||||||||||
42 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 965 | 7 | 53 | 52.5 | 52.5 | 52 | 52 | -1 | -1.89 | |||||||||||||||
43 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 50 | 1 | 6 | 6 | 6 | 6 | 6 | 0 | 0 | |||||||||||||||
44 | CEYLON COLD STORES PLC | CCS.N0000 | 1,939 | 4 | 620 | 620 | 625 | 620 | 625 | 5 | 0.81 | |||||||||||||||
45 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 53,117 | 27 | 93.2 | 93 | 93.5 | 93 | 93 | -0.2 | -0.21 | |||||||||||||||
46 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 100 | 2 | 115 | 117 | 117 | 117 | 117 | 2 | 1.74 | |||||||||||||||
47 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 5,000 | 1 | 75 | 75 | 75 | 75 | 75 | 0 | 0 | |||||||||||||||
48 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 50 | 1 | 96.7 | 97 | 97 | 97 | 97 | 0.3 | 0.31 | |||||||||||||||
49 | CEYLON INVESTMENT PLC | CINV.N0000 | 10 | 1 | 52 | 51 | 51 | 51 | 51 | -1 | -1.92 | |||||||||||||||
50 | CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 101 | 2 | 65.3 | 68 | 68 | 68 | 68 | 2.7 | 4.13 | |||||||||||||||
51 | CEYLON PRINTERS PLC | CPRT.N0000 | 3 | 1 | 60.8 | 63.5 | 63.5 | 63.5 | 63.5 | 2.7 | 4.44 | |||||||||||||||
52 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1 | 1 | 846.8 | 845 | 845 | 845 | 845 | -1.8 | -0.21 | |||||||||||||||
53 | CHEMANEX PLC | CHMX.N0000 | 383 | 1 | 62 | 62 | 62 | 62 | 62 | 0 | 0 | |||||||||||||||
54 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 6,014 | 11 | 168 | 167.1 | 168.5 | 167 | 167.9 | -0.1 | -0.06 | |||||||||||||||
55 | CIC HOLDINGS PLC | CIC.N0000 | 35 | 1 | 100 | 96 | 96 | 96 | 96 | -4 | -4 | |||||||||||||||
56 | CIC HOLDINGS PLC | CIC.X0000 | 440 | 1 | 76 | 75 | 75 | 75 | 75 | -1 | -1.32 | |||||||||||||||
57 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 4,350 | 7 | 77 | 77.5 | 77.5 | 77 | 77 | 0 | 0 | |||||||||||||||
58 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 17 | 1 | 74 | 72.1 | 72.1 | 72.1 | 72.1 | -1.9 | -2.57 | |||||||||||||||
59 | CITRUS LEISURE PLC | REEF.N0000 | 267 | 4 | 10.9 | 10.8 | 10.8 | 10.8 | 10.8 | -0.1 | -0.92 | |||||||||||||||
60 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 112 | 2 | 85.1 | 84 | 84 | 84 | 84 | -1.1 | -1.29 | |||||||||||||||
61 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 40 | 3 | 80 | 80 | 80 | 80 | 80 | 0 | 0 | |||||||||||||||
62 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 2,500 | 6 | 28.9 | 29 | 29.9 | 29 | 29.9 | 1 | 3.46 | |||||||||||||||
63 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 50 | 3 | 147 | 147.3 | 147.3 | 147.3 | 147.3 | 0.3 | 0.2 | |||||||||||||||
64 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 1,356 | 2 | 115.7 | 116 | 116 | 115.2 | 115.2 | -0.5 | -0.43 | |||||||||||||||
65 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 34,872 | 28 | 60.1 | 60 | 60.5 | 59.8 | 59.9 | -0.2 | -0.33 | |||||||||||||||
66 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 30 | 1 | 80 | 80 | 80 | 80 | 80 | 0 | 0 | |||||||||||||||
67 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 1 | 1 | 381.1 | 380.5 | 380.5 | 380.5 | 380.5 | -0.6 | -0.16 | |||||||||||||||
68 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 2,337 | 5 | 7.5 | 7.5 | 7.5 | 7.4 | 7.4 | -0.1 | -1.33 | |||||||||||||||
69 | DFCC BANK PLC | DFCC.N0000 | 10 | 1 | 124.4 | 124.5 | 124.5 | 124.5 | 124.5 | 0.1 | 0.08 | |||||||||||||||
70 | DIALOG AXIATA PLC | DIAL.N0000 | 100 | 1 | 11.6 | 11.7 | 11.7 | 11.7 | 11.7 | 0.1 | 0.86 | |||||||||||||||
71 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 51 | 2 | 590 | 600 | 600 | 600 | 600 | 10 | 1.69 | |||||||||||||||
72 | DIPPED PRODUCTS PLC | DIPD.N0000 | 27 | 1 | 89.9 | 85.2 | 85.2 | 85.2 | 85.2 | -4.7 | -5.23 | |||||||||||||||
73 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 8 | 3 | 25 | 25.2 | 25.2 | 25 | 25 | 0 | 0 | |||||||||||||||
74 | E-CHANNELLING PLC | ECL.N0000 | 6,500 | 10 | 7.7 | 7.7 | 7.7 | 7.6 | 7.6 | -0.1 | -1.3 | |||||||||||||||
75 | EAST WEST PROPERTIES PLC | EAST.N0000 | 100 | 1 | 14.9 | 14.8 | 14.8 | 14.8 | 14.8 | -0.1 | -0.67 | |||||||||||||||
76 | EASTERN MERCHANTS PLC | EMER.N0000 | 1,000 | 1 | 7.1 | 7 | 7 | 7 | 7 | -0.1 | -1.41 | |||||||||||||||
77 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 150 | 2 | 15 | 15 | 15 | 15 | 15 | 0 | 0 | |||||||||||||||
78 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 200 | 1 | 18.6 | 19.1 | 19.1 | 19.1 | 19.1 | 0.5 | 2.69 | |||||||||||||||
79 | EQUITY TWO PLC | ETWO.N0000 | 100 | 1 | 56 | 50.1 | 50.1 | 50.1 | 50.1 | -5.9 | -10.54 | |||||||||||||||
80 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 25,000 | 2 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 | 0 | |||||||||||||||
81 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 615 | 19 | 30.4 | 31 | 31 | 30.9 | 30.9 | 0.5 | 1.64 | |||||||||||||||
82 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 2,464 | 8 | 11.8 | 11.8 | 12 | 11.8 | 11.8 | 0 | 0 | |||||||||||||||
83 | GOOD HOPE PLC | GOOD.N0000 | 1 | 1 | 1,476.10 | 1,478.90 | 1,478.90 | 1,478.90 | 1,478.90 | 2.8 | 0.19 | |||||||||||||||
84 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 100 | 1 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0 | 0 | |||||||||||||||
85 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 100 | 1 | 16.4 | 16.5 | 16.5 | 16.5 | 16.5 | 0.1 | 0.61 | |||||||||||||||
86 | HATTON NATIONAL BANK PLC | HNB.X0000 | 32,731 | 7 | 189.1 | 190 | 190 | 190 | 190 | 0.9 | 0.48 | |||||||||||||||
87 | HATTON NATIONAL BANK PLC | HNB.N0000 | 30 | 1 | 228.1 | 228.5 | 228.5 | 228.5 | 228.5 | 0.4 | 0.18 | |||||||||||||||
88 | HAYLEYS FABRIC PLC | MGT.N0000 | 20,946 | 18 | 17.4 | 17.4 | 17.5 | 17.4 | 17.5 | 0.1 | 0.57 | |||||||||||||||
89 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1,135 | 11 | 96.8 | 98 | 98 | 94 | 96 | -0.8 | -0.83 | |||||||||||||||
90 | HAYLEYS PLC | HAYL.N0000 | 12,067 | 4 | 277.2 | 280 | 284 | 280 | 284 | 6.8 | 2.45 | |||||||||||||||
91 | HEMAS HOLDINGS PLC | HHL.N0000 | 100 | 2 | 107 | 104.5 | 104.5 | 104.1 | 104.1 | -2.9 | -2.71 | |||||||||||||||
92 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 2 | 2 | 13.1 | 12.5 | 12.5 | 12.3 | 12.3 | -0.8 | -6.11 | |||||||||||||||
93 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 9 | 2 | 100 | 100 | 100 | 100 | 100 | 0 | 0 | |||||||||||||||
94 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 40 | 1 | 51.2 | 51.1 | 51.1 | 51.1 | 51.1 | -0.1 | -0.2 | |||||||||||||||
95 | HVA FOODS PLC | HVA.N0000 | 7,200 | 6 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | |||||||||||||||
96 | INDO MALAY PLC | INDO.N0000 | 1 | 1 | 1,429.60 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -109.6 | -7.67 | |||||||||||||||
97 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 148 | 2 | 306 | 340 | 340 | 340 | 340 | 34 | 11.11 | |||||||||||||||
98 | JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 37,000 | 16 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 | 0 | |||||||||||||||
99 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 15,674 | 18 | 150.2 | 150 | 150 | 149.7 | 149.9 | -0.3 | -0.2 | |||||||||||||||
100 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 500 | 2 | 11.7 | 11.8 | 11.8 | 11.8 | 11.8 | 0.1 | 0.85 |