| 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 | 200 | 1 | 85 | 88 | 88 | 88 | 88 | 3 | 3.53 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 106 | 1 | 23 | 24 | 24 | 24 | 24 | 1 | 4.35 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 12102 | 9 | 24 | 24 | 24 | 23.7 | 24 | 0 | 0 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 27 | 3 | 43 | 43.3 | 44.5 | 43.3 | 43 | 0 | 0 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 1050 | 2 | 122 | 122 | 122 | 122 | 122 | 0 | 0 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 113577 | 28 | 6.7 | 6.7 | 6.8 | 6.7 | 6.7 | 0 | 0 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 2100 | 5 | 0.6 | 0.7 | 0.7 | 0.7 | 0.7 | 0.1 | 16.67 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 138013 | 13 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 | |||||||||||||||
10 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 187 | 3 | 22.9 | 20 | 20 | 20 | 20 | -2.9 | -12.66 | |||||||||||||||
11 | AGSTAR PLC | AGST.N0000 | 97473 | 10 | 4.8 | 4.7 | 4.7 | 4.7 | 4.7 | -0.1 | -2.08 | |||||||||||||||
12 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 14 | 3 | 319.5 | 333 | 333 | 317 | 319.5 | 0 | 0 | |||||||||||||||
13 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 5001 | 15 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 | 0 | |||||||||||||||
14 | AITKEN SPENCE PLC | SPEN.N0000 | 2500 | 1 | 55 | 55 | 55 | 55 | 55 | 0 | 0 | |||||||||||||||
15 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 300 | 4 | 65.6 | 65.6 | 65.6 | 65.6 | 65.6 | 0 | 0 | |||||||||||||||
16 | ALUFAB PLC | ALUF.N0000 | 100 | 1 | 22 | 24 | 24 | 24 | 24 | 2 | 9.09 | |||||||||||||||
17 | ALUMEX PLC | ALUM.N0000 | 104 | 4 | 18.4 | 18.5 | 18.8 | 18.5 | 18.5 | 0.1 | 0.54 | |||||||||||||||
18 | AMANA BANK PLC | ABL.N0000 | 262082 | 23 | 3.7 | 3.7 | 3.7 | 3.6 | 3.6 | -0.1 | -2.7 | |||||||||||||||
19 | AMANA TAKAFUL PLC | ATL.N0000 | 93385 | 5 | 0.7 | 0.8 | 0.8 | 0.7 | 0.7 | 0 | 0 | |||||||||||||||
20 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 4000 | 1 | 1.3 | 1.2 | 1.2 | 1.2 | 1.2 | -0.1 | -7.69 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 12070 | 4 | 1.2 | 1.1 | 1.2 | 1.1 | 1.1 | -0.1 | -8.33 | |||||||||||||||
22 | ASCOT HOLDINGS PLC | ASCO.N0000 | 1 | 1 | 35.2 | 35.3 | 35.3 | 35.3 | 35.2 | 0 | 0 | |||||||||||||||
23 | ASIA ASSET FINANCE PLC | AAF.N0000 | 1000 | 1 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | |||||||||||||||
24 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 26001 | 8 | 2.6 | 2.5 | 2.5 | 2.4 | 2.4 | -0.2 | -7.69 | |||||||||||||||
25 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 463 | 1 | 50 | 50 | 50 | 50 | 50 | 0 | 0 | |||||||||||||||
26 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 5 | 2 | 25 | 25.5 | 25.5 | 25.5 | 25 | 0 | 0 | |||||||||||||||
27 | BAIRAHA FARMS PLC | BFL.N0000 | 11 | 4 | 147.5 | 147.5 | 147.5 | 147.4 | 147.5 | 0 | 0 | |||||||||||||||
28 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 34236 | 31 | 28 | 26 | 26.5 | 25.1 | 26 | -2 | -7.14 | |||||||||||||||
29 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 2540 | 6 | 6.7 | 6.8 | 7.1 | 6.3 | 6.4 | -0.3 | -4.48 | |||||||||||||||
30 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 10005 | 2 | 0.4 | 0.4 | 0.4 | 0.3 | 0.3 | -0.1 | -25 | |||||||||||||||
31 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 110 | 2 | 12.3 | 13.1 | 13.1 | 12.9 | 13.1 | 0.8 | 6.5 | |||||||||||||||
32 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 23589 | 36 | 16.3 | 15.5 | 16 | 15.2 | 15.2 | -1.1 | -6.75 | |||||||||||||||
33 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 10 | 1 | 17 | 16.1 | 16.1 | 16.1 | 17 | 0 | 0 | |||||||||||||||
34 | BROWNS CAPITAL PLC | FLCH.N0000 | 61239 | 15 | 3.1 | 3.1 | 3.1 | 3 | 3 | -0.1 | -3.23 | |||||||||||||||
35 | BROWNS INVESTMENTS PLC | BIL.N0000 | 5400 | 2 | 2.7 | 2.6 | 2.6 | 2.6 | 2.6 | -0.1 | -3.7 | |||||||||||||||
36 | BUKIT DARAH PLC | BUKI.N0000 | 325 | 4 | 219 | 215 | 218 | 215 | 218 | -1 | -0.46 | |||||||||||||||
37 | C M HOLDINGS PLC | COLO.N0000 | 50 | 2 | 71.3 | 74 | 74 | 74 | 71.3 | 0 | 0 | |||||||||||||||
38 | C T HOLDINGS PLC | CTHR.N0000 | 33891 | 14 | 180.6 | 182.5 | 182.5 | 180.2 | 182.3 | 1.7 | 0.94 | |||||||||||||||
39 | C. W. MACKIE PLC | CWM.N0000 | 3551 | 13 | 46.5 | 46.6 | 46.6 | 46.5 | 46.5 | 0 | 0 | |||||||||||||||
40 | CARGILLS (CEYLON) PLC | CARG.N0000 | 2 | 1 | 200 | 202 | 202 | 202 | 200 | 0 | 0 | |||||||||||||||
41 | CARSON CUMBERBATCH PLC | CARS.N0000 | 1930 | 9 | 174.1 | 177 | 177.1 | 177 | 177 | 2.9 | 1.67 | |||||||||||||||
42 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 7 | 2 | 95 | 95.5 | 95.5 | 95 | 95 | 0 | 0 | |||||||||||||||
43 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 300 | 2 | 40 | 40 | 41 | 40 | 40.3 | 0.3 | 0.75 | |||||||||||||||
44 | CEYLINCO INSURANCE PLC | CINS.X0000 | 629 | 5 | 830 | 830 | 830 | 830 | 830 | 0 | 0 | |||||||||||||||
45 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 801 | 4 | 6.3 | 5.8 | 6 | 5.8 | 5.8 | -0.5 | -7.94 | |||||||||||||||
46 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 2 | 1 | 700 | 675 | 675 | 675 | 700 | 0 | 0 | |||||||||||||||
47 | CEYLON COLD STORES PLC | CCS.N0000 | 41 | 5 | 949.5 | 948 | 949.9 | 948 | 949.5 | 0 | 0 | |||||||||||||||
48 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 11221 | 11 | 64 | 64 | 64.2 | 64 | 64 | 0 | 0 | |||||||||||||||
49 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 200 | 2 | 69 | 69 | 69 | 69 | 69 | 0 | 0 | |||||||||||||||
50 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 2453 | 3 | 15 | 14.8 | 14.8 | 14.8 | 14.8 | -0.2 | -1.33 | |||||||||||||||
51 | CEYLON INVESTMENT PLC | CINV.N0000 | 42 | 4 | 45.7 | 46 | 46 | 45.3 | 45.7 | 0 | 0 | |||||||||||||||
52 | CEYLON PRINTERS PLC | CPRT.N0000 | 101 | 2 | 71.3 | 84.8 | 84.9 | 84.8 | 84.9 | 13.6 | 19.07 | |||||||||||||||
53 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 284846 | 60 | 4 | 4 | 4 | 3.8 | 3.9 | -0.1 | -2.5 | |||||||||||||||
54 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 1072 | 9 | 986.5 | 988 | 990 | 988 | 990 | 3.5 | 0.35 | |||||||||||||||
55 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 23978 | 40 | 113.2 | 114 | 115 | 112.5 | 113 | -0.2 | -0.18 | |||||||||||||||
56 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10305 | 9 | 64.3 | 64 | 64.3 | 63.1 | 64 | -0.3 | -0.47 | |||||||||||||||
57 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 2523 | 8 | 55 | 55 | 57.8 | 55 | 55 | 0 | 0 | |||||||||||||||
58 | CITRUS LEISURE PLC | REEF.N0000 | 6740 | 8 | 7.4 | 7.3 | 7.7 | 7.2 | 7.4 | 0 | 0 | |||||||||||||||
59 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 500 | 1 | 6 | 6 | 6 | 6 | 6 | 0 | 0 | |||||||||||||||
60 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 2480 | 3 | 89.6 | 89.5 | 89.5 | 89.5 | 89.5 | -0.1 | -0.11 | |||||||||||||||
61 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 4660 | 12 | 18.2 | 18.5 | 18.5 | 18.1 | 18.1 | -0.1 | -0.55 | |||||||||||||||
62 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 24467 | 21 | 137.2 | 138 | 138 | 137 | 137.6 | 0.4 | 0.29 | |||||||||||||||
63 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 2923 | 6 | 106.3 | 107 | 107 | 106.5 | 107 | 0.7 | 0.66 | |||||||||||||||
64 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 20486 | 12 | 43.1 | 43 | 43 | 43 | 43 | -0.1 | -0.23 | |||||||||||||||
65 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 30 | 1 | 70.6 | 70.9 | 70.9 | 70.9 | 70.6 | 0 | 0 | |||||||||||||||
66 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 1000 | 1 | 2.8 | 2.7 | 2.7 | 2.7 | 2.7 | -0.1 | -3.57 | |||||||||||||||
67 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 30116 | 28 | 7.5 | 7.7 | 7.7 | 7.1 | 7.1 | -0.4 | -5.33 | |||||||||||||||
68 | DFCC BANK PLC | DFCC.N0000 | 2214 | 10 | 122 | 122 | 122 | 121 | 121.2 | -0.8 | -0.66 | |||||||||||||||
69 | DIALOG AXIATA PLC | DIAL.N0000 | 206401 | 25 | 13 | 13 | 13 | 12.8 | 13 | 0 | 0 | |||||||||||||||
70 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 150 | 5 | 564.5 | 550 | 550 | 550 | 550 | -14.5 | -2.57 | |||||||||||||||
71 | DOLPHIN HOTELS PLC | STAF.N0000 | 2 | 1 | 28 | 29.8 | 29.8 | 29.8 | 28 | 0 | 0 | |||||||||||||||
72 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 2700 | 5 | 23.3 | 23.2 | 23.2 | 23.2 | 23.2 | -0.1 | -0.43 | |||||||||||||||
73 | E-CHANNELLING PLC | ECL.N0000 | 31050 | 7 | 6 | 6 | 6 | 5.8 | 5.8 | -0.2 | -3.33 | |||||||||||||||
74 | EAST WEST PROPERTIES PLC | EAST.N0000 | 2900 | 5 | 11.5 | 10.5 | 10.5 | 10.5 | 10.5 | -1 | -8.7 | |||||||||||||||
75 | EASTERN MERCHANTS PLC | EMER.N0000 | 18598 | 5 | 6.1 | 6.2 | 6.2 | 6.1 | 6.1 | 0 | 0 | |||||||||||||||
76 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 200 | 1 | 14 | 14 | 14 | 14 | 14 | 0 | 0 | |||||||||||||||
77 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 28848 | 23 | 28.1 | 28 | 28 | 26.6 | 26.7 | -1.4 | -4.98 | |||||||||||||||
78 | EQUITY TWO PLC | ETWO.N0000 | 4818 | 1 | 50 | 50 | 50 | 50 | 50 | 0 | 0 | |||||||||||||||
79 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 215 | 2 | 5.3 | 5.4 | 5.4 | 5.4 | 5.4 | 0.1 | 1.89 | |||||||||||||||
80 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 802 | 11 | 34.2 | 34.2 | 34.2 | 33.6 | 33.7 | -0.5 | -1.46 | |||||||||||||||
81 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 1480 | 3 | 8.4 | 8.2 | 8.5 | 8.2 | 8.5 | 0.1 | 1.19 | |||||||||||||||
82 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 630 | 3 | 30.1 | 30.2 | 32 | 30.2 | 31.9 | 1.8 | 5.98 | |||||||||||||||
83 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 9583 | 31 | 27.6 | 25.5 | 25.5 | 23 | 23.1 | -4.5 | -16.3 | |||||||||||||||
84 | HATTON NATIONAL BANK PLC | HNB.N0000 | 694 | 13 | 249.9 | 250 | 250 | 248 | 249 | -0.9 | -0.36 | |||||||||||||||
85 | HATTON NATIONAL BANK PLC | HNB.X0000 | 41 | 6 | 200.5 | 203 | 203 | 198.8 | 200.5 | 0 | 0 | |||||||||||||||
86 | HAYCARB PLC | HAYC.N0000 | 34 | 2 | 147.5 | 145.4 | 145.4 | 145 | 147.5 | 0 | 0 | |||||||||||||||
87 | HAYLEYS FABRIC PLC | MGT.N0000 | 24171 | 16 | 14 | 14 | 14.3 | 14 | 14 | 0 | 0 | |||||||||||||||
88 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1 | 1 | 72.7 | 73 | 73 | 73 | 72.7 | 0 | 0 | |||||||||||||||
89 | HAYLEYS PLC | HAYL.N0000 | 1506 | 17 | 245.5 | 249 | 249 | 240.2 | 244.8 | -0.7 | -0.29 | |||||||||||||||
90 | HEMAS HOLDINGS PLC | HHL.N0000 | 61985 | 9 | 126.5 | 125 | 126 | 125 | 125 | -1.5 | -1.19 | |||||||||||||||
91 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 2 | 1 | 11.8 | 12 | 12 | 12 | 11.8 | 0 | 0 | |||||||||||||||
92 | HORANA PLANTATIONS PLC | HOPL.N0000 | 10343 | 8 | 26.5 | 25.5 | 25.5 | 23.5 | 25.5 | -1 | -3.77 | |||||||||||||||
93 | HVA FOODS PLC | HVA.N0000 | 101162 | 45 | 6.2 | 6.1 | 6.1 | 6 | 6 | -0.2 | -3.23 | |||||||||||||||
94 | INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 93 | 4 | 344.5 | 350 | 350 | 350 | 344.5 | 0 | 0 | |||||||||||||||
95 | JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 83715 | 20 | 16 | 15.8 | 16.1 | 15.8 | 16 | 0 | 0 | |||||||||||||||
96 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 905907 | 88 | 149 | 149 | 150 | 148.5 | 149 | 0 | 0 | |||||||||||||||
97 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 5663 | 11 | 8.8 | 8.8 | 8.8 | 8.6 | 8.6 | -0.2 | -2.27 | |||||||||||||||
98 | JOHN KEELLS PLC | JKL.N0000 | 21 | 11 | 53 | 53 | 53.9 | 51 | 53 | 0 | 0 | |||||||||||||||
99 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 2751 | 5 | 65 | 65 | 65 | 65 | 65 | 0 | 0 | |||||||||||||||
100 | KELANI TYRES PLC | TYRE.N0000 | 100 | 1 | 44 | 43.3 | 43.3 | 43.3 | 43.3 | -0.7 | -1.59 |