| 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 | 112 | 3 | 40.9 | 42.4 | 42.4 | 41 | 41 | 0.1 | 0.24 | |||||||||||||||
3 | ACCESS ENGINEERING PLC | AEL.N0000 | 71,987 | 47 | 26.3 | 26.2 | 26.4 | 26.1 | 26.2 | -0.1 | -0.38 | |||||||||||||||
4 | ACL CABLES PLC | ACL.N0000 | 7,996 | 13 | 63.1 | 63 | 63 | 62.5 | 62.6 | -0.5 | -0.79 | |||||||||||||||
5 | ACL PLASTICS PLC | APLA.N0000 | 3,509 | 6 | 222.5 | 223 | 225 | 223 | 225 | 2.5 | 1.12 | |||||||||||||||
6 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12,120 | 3 | 7 | 7 | 7 | 7 | 7 | 0 | 0 | |||||||||||||||
7 | ADAM CAPITAL PLC | PCHH.N0000 | 57,076 | 9 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | |||||||||||||||
8 | ADAM INVESTMENTS PLC | AINV.N0000 | 10,002 | 3 | 2 | 2 | 2 | 2 | 2 | 0 | 0 | |||||||||||||||
9 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 19,000 | 12 | 20 | 20 | 20 | 20 | 20 | 0 | 0 | |||||||||||||||
10 | AGSTAR PLC | AGST.N0000 | 100 | 1 | 5.1 | 5.3 | 5.3 | 5.3 | 5.3 | 0.2 | 3.92 | |||||||||||||||
11 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 1,696 | 28 | 269.1 | 291.9 | 297 | 269 | 296.4 | 27.3 | 10.14 | |||||||||||||||
12 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 4,240 | 9 | 47.8 | 48 | 48 | 46.9 | 47 | -0.8 | -1.67 | |||||||||||||||
13 | AITKEN SPENCE PLC | SPEN.N0000 | 37,458 | 14 | 69.8 | 70 | 70 | 69.8 | 69.9 | 0.1 | 0.14 | |||||||||||||||
14 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 206 | 6 | 1,030.10 | 1,038.00 | 1,038.00 | 1,027.10 | 1,036.80 | 6.7 | 0.65 | |||||||||||||||
15 | ALUFAB PLC | ALUF.N0000 | 23,001 | 26 | 39.9 | 40 | 40.9 | 39.3 | 39.6 | -0.3 | -0.75 | |||||||||||||||
16 | ALUMEX PLC | ALUM.N0000 | 26,129 | 20 | 20.4 | 20.5 | 20.7 | 20.5 | 20.5 | 0.1 | 0.49 | |||||||||||||||
17 | AMANA BANK PLC | ABL.N0000 | 55,000 | 6 | 3.9 | 3.8 | 3.9 | 3.8 | 3.9 | 0 | 0 | |||||||||||||||
18 | AMANA TAKAFUL PLC | ATL.N0000 | 53,052 | 11 | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 0 | 0 | |||||||||||||||
19 | AMAYA LEISURE PLC | CONN.N0000 | 205 | 5 | 68 | 65 | 65 | 65 | 65 | -3 | -4.41 | |||||||||||||||
20 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 967,770 | 26 | 2.1 | 2 | 2.1 | 2 | 2.1 | 0 | 0 | |||||||||||||||
21 | ASCOT HOLDINGS PLC | ASCO.N0000 | 4,515 | 2 | 32.6 | 32 | 32.9 | 32 | 32.9 | 0.3 | 0.92 | |||||||||||||||
22 | ASIA ASSET FINANCE PLC | AAF.N0000 | 6,003 | 5 | 1.6 | 1.6 | 1.6 | 1.5 | 1.6 | 0 | 0 | |||||||||||||||
23 | ASIA CAPITAL PLC | ACAP.N0000 | 3,809 | 13 | 9.2 | 9.7 | 9.7 | 9.3 | 9.4 | 0.2 | 2.17 | |||||||||||||||
24 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 247 | 2 | 59.7 | 59.6 | 59.8 | 59.6 | 59.6 | -0.1 | -0.17 | |||||||||||||||
25 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 1,004 | 12 | 12.3 | 12.3 | 12.3 | 12.2 | 12.3 | 0 | 0 | |||||||||||||||
26 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 30,146 | 25 | 29.5 | 29.7 | 29.7 | 29 | 29 | -0.5 | -1.69 | |||||||||||||||
27 | BAIRAHA FARMS PLC | BFL.N0000 | 10,483 | 50 | 187.8 | 188 | 188.5 | 188 | 188 | 0.2 | 0.11 | |||||||||||||||
28 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 151 | 3 | 13.9 | 13.3 | 14.3 | 13.3 | 13.4 | -0.5 | -3.6 | |||||||||||||||
29 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 100 | 2 | 9.9 | 10 | 10 | 10 | 10 | 0.1 | 1.01 | |||||||||||||||
30 | BERUWALA RESORTS PLC | BERU.N0000 | 29,000 | 3 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
31 | BIMPUTH FINANCE PLC | BLI.N0000 | 185 | 7 | 62.9 | 60 | 63.9 | 60 | 60.5 | -2.4 | -3.82 | |||||||||||||||
32 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 53,935 | 9 | 2 | 1.9 | 2 | 1.9 | 1.9 | -0.1 | -5 | |||||||||||||||
33 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 17,516 | 2 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | |||||||||||||||
34 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 2,000 | 3 | 16.2 | 15.9 | 16 | 15.9 | 16 | -0.2 | -1.23 | |||||||||||||||
35 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 351 | 3 | 9.6 | 10.2 | 10.2 | 9.8 | 9.8 | 0.2 | 2.08 | |||||||||||||||
36 | BROWN & COMPANY PLC | BRWN.N0000 | 17,601 | 10 | 90 | 88.2 | 94.7 | 87 | 87 | -3 | -3.33 | |||||||||||||||
37 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 2,220 | 8 | 24 | 24 | 24.5 | 24 | 24 | 0 | 0 | |||||||||||||||
38 | BROWNS CAPITAL PLC | FLCH.N0000 | 27,100 | 6 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
39 | BROWNS INVESTMENTS PLC | BIL.N0000 | 100 | 1 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
40 | BUKIT DARAH PLC | BUKI.N0000 | 39 | 6 | 283.3 | 285 | 285 | 283.5 | 283.3 | 0 | 0 | |||||||||||||||
41 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 564 | 10 | 59.5 | 55.6 | 55.6 | 55.2 | 55.3 | -4.2 | -7.06 | |||||||||||||||
42 | C. W. MACKIE PLC | CWM.N0000 | 100 | 3 | 53 | 52.8 | 52.8 | 52.1 | 52.2 | -0.8 | -1.51 | |||||||||||||||
43 | CARGILLS (CEYLON) PLC | CARG.N0000 | 260 | 6 | 173.1 | 174.2 | 180 | 174.2 | 180 | 6.9 | 3.99 | |||||||||||||||
44 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 100 | 1 | 92.2 | 93.9 | 93.9 | 93.9 | 93.9 | 1.7 | 1.84 | |||||||||||||||
45 | CARSON CUMBERBATCH PLC | CARS.N0000 | 1,910 | 4 | 180.1 | 180.1 | 180.1 | 180 | 180.1 | 0 | 0 | |||||||||||||||
46 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 11,840 | 16 | 109 | 109 | 109.6 | 108.9 | 109 | 0 | 0 | |||||||||||||||
47 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 35,580 | 8 | 6 | 6 | 6.1 | 5.9 | 6 | 0 | 0 | |||||||||||||||
48 | CEYLON COLD STORES PLC | CCS.N0000 | 7,849 | 81 | 664.4 | 674.9 | 710 | 674.9 | 705.2 | 40.8 | 6.14 | |||||||||||||||
49 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 5,787 | 13 | 92.5 | 92.1 | 92.5 | 92 | 92.5 | 0 | 0 | |||||||||||||||
50 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 2,524 | 6 | 127.5 | 127.5 | 130.1 | 127.5 | 130 | 2.5 | 1.96 | |||||||||||||||
51 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 36,779 | 6 | 22 | 22.3 | 22.4 | 22.3 | 22.3 | 0.3 | 1.36 | |||||||||||||||
52 | CEYLON INVESTMENT PLC | CINV.N0000 | 5,624 | 8 | 51.5 | 51.5 | 51.9 | 51 | 51.7 | 0.2 | 0.39 | |||||||||||||||
53 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 340 | 6 | 850 | 850 | 852 | 845.2 | 845.5 | -4.5 | -0.53 | |||||||||||||||
54 | CHEMANEX PLC | CHMX.N0000 | 60 | 2 | 64.8 | 64.9 | 64.9 | 64.9 | 64.8 | 0 | 0 | |||||||||||||||
55 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 8,630 | 60 | 163.7 | 163.9 | 164 | 163.7 | 163.8 | 0.1 | 0.06 | |||||||||||||||
56 | CHILAW FINANCE PLC | CFL.N0000 | 616 | 13 | 19 | 20.7 | 20.8 | 20.6 | 20.7 | 1.7 | 8.95 | |||||||||||||||
57 | CIC HOLDINGS PLC | CIC.N0000 | 100 | 1 | 100 | 100 | 100 | 100 | 100 | 0 | 0 | |||||||||||||||
58 | CIC HOLDINGS PLC | CIC.X0000 | 5,000 | 1 | 75 | 76 | 76 | 76 | 76 | 1 | 1.33 | |||||||||||||||
59 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 5 | 1 | 70.2 | 70.1 | 70.1 | 70.1 | 70.2 | 0 | 0 | |||||||||||||||
60 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 4,386 | 7 | 76 | 75.2 | 77 | 75.1 | 75.1 | -0.9 | -1.18 | |||||||||||||||
61 | CITRUS LEISURE PLC | REEF.N0000 | 4,726 | 4 | 10.6 | 11 | 11 | 10.7 | 10.7 | 0.1 | 0.94 | |||||||||||||||
62 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 500 | 3 | 8.9 | 9.2 | 9.2 | 9.2 | 9.2 | 0.3 | 3.37 | |||||||||||||||
63 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 150 | 3 | 78.1 | 77.6 | 77.6 | 77.5 | 77.5 | -0.6 | -0.77 | |||||||||||||||
64 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 1 | 1 | 75 | 79 | 79 | 79 | 75 | 0 | 0 | |||||||||||||||
65 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 500 | 1 | 88 | 88 | 88 | 88 | 88 | 0 | 0 | |||||||||||||||
66 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 1,885 | 11 | 28 | 28.5 | 28.5 | 27.5 | 27.6 | -0.4 | -1.43 | |||||||||||||||
67 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 1,000 | 1 | 11.5 | 11.4 | 11.4 | 11.4 | 11.4 | -0.1 | -0.87 | |||||||||||||||
68 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 61,730 | 47 | 151 | 151.9 | 151.9 | 150.1 | 150.3 | -0.7 | -0.46 | |||||||||||||||
69 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 1,230 | 5 | 115.7 | 116.2 | 116.5 | 116.2 | 116.5 | 0.8 | 0.69 | |||||||||||||||
70 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 170,902 | 112 | 57.7 | 58 | 59.5 | 57.7 | 58 | 0.3 | 0.52 | |||||||||||||||
71 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 3,500 | 4 | 7.4 | 7.4 | 7.5 | 7.4 | 7.4 | 0 | 0 | |||||||||||||||
72 | DFCC BANK PLC | DFCC.N0000 | 31,218 | 64 | 124.7 | 125 | 125 | 123.5 | 123.6 | -1.1 | -0.88 | |||||||||||||||
73 | DIALOG AXIATA PLC | DIAL.N0000 | 894,545 | 29 | 11.5 | 11.6 | 11.6 | 11.4 | 11.5 | 0 | 0 | |||||||||||||||
74 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 1,846 | 4 | 570.1 | 589.9 | 589.9 | 575.1 | 575.1 | 5 | 0.88 | |||||||||||||||
75 | DIPPED PRODUCTS PLC | DIPD.N0000 | 2,500 | 3 | 86 | 86 | 86 | 85 | 86 | 0 | 0 | |||||||||||||||
76 | DOLPHIN HOTELS PLC | STAF.N0000 | 10 | 1 | 40.1 | 41.9 | 41.9 | 41.9 | 40.1 | 0 | 0 | |||||||||||||||
77 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 6,000 | 14 | 26 | 26 | 26.1 | 26 | 26.1 | 0.1 | 0.38 | |||||||||||||||
78 | E-CHANNELLING PLC | ECL.N0000 | 1,200 | 5 | 7.5 | 7.7 | 7.8 | 7.5 | 7.5 | 0 | 0 | |||||||||||||||
79 | EAST WEST PROPERTIES PLC | EAST.N0000 | 10 | 1 | 14.3 | 15.4 | 15.4 | 15.4 | 14.3 | 0 | 0 | |||||||||||||||
80 | EASTERN MERCHANTS PLC | EMER.N0000 | 9,702 | 7 | 7 | 7.2 | 7.2 | 7 | 7 | 0 | 0 | |||||||||||||||
81 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 291 | 3 | 16 | 16 | 16 | 16 | 16 | 0 | 0 | |||||||||||||||
82 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 1,650 | 9 | 6.5 | 6.7 | 6.7 | 6.5 | 6.5 | 0 | 0 | |||||||||||||||
83 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 6,422 | 9 | 30 | 30.5 | 30.5 | 30 | 30 | 0 | 0 | |||||||||||||||
84 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 14,370 | 20 | 11.8 | 11.9 | 12 | 11.8 | 11.8 | 0 | 0 | |||||||||||||||
85 | GOOD HOPE PLC | GOOD.N0000 | 5 | 1 | 1,476.10 | 1,470.00 | 1,470.00 | 1,470.00 | 1,476.10 | 0 | 0 | |||||||||||||||
86 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 650 | 3 | 40 | 40 | 40 | 39.1 | 39.2 | -0.8 | -2 | |||||||||||||||
87 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 200 | 2 | 16.3 | 16.1 | 16.1 | 15.6 | 15.6 | -0.7 | -4.29 | |||||||||||||||
88 | HATTON NATIONAL BANK PLC | HNB.N0000 | 3,654 | 8 | 230.5 | 233 | 233 | 231.5 | 231.6 | 1.1 | 0.48 | |||||||||||||||
89 | HATTON NATIONAL BANK PLC | HNB.X0000 | 1,023 | 10 | 190 | 190 | 190 | 186 | 188.6 | -1.4 | -0.74 | |||||||||||||||
90 | HAYCARB PLC | HAYC.N0000 | 4,514 | 6 | 158.4 | 155.1 | 155.1 | 155 | 155 | -3.4 | -2.15 | |||||||||||||||
91 | HAYLEYS FABRIC PLC | MGT.N0000 | 35,795 | 36 | 16.6 | 17 | 17 | 16.6 | 16.7 | 0.1 | 0.6 | |||||||||||||||
92 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1,066 | 19 | 95.1 | 96.6 | 96.6 | 95 | 95 | -0.1 | -0.11 | |||||||||||||||
93 | HAYLEYS PLC | HAYL.N0000 | 2,707 | 18 | 280 | 278.1 | 280 | 275 | 275 | -5 | -1.79 | |||||||||||||||
94 | HEMAS HOLDINGS PLC | HHL.N0000 | 1,111 | 5 | 104 | 104.1 | 104.1 | 104 | 104 | 0 | 0 | |||||||||||||||
95 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 11 | 1 | 13.8 | 12.8 | 12.8 | 12.8 | 13.8 | 0 | 0 | |||||||||||||||
96 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 99 | 3 | 100.1 | 97 | 97 | 97 | 100.1 | 0 | 0 | |||||||||||||||
97 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 3,799 | 5 | 50.3 | 50.4 | 52 | 50.4 | 51.9 | 1.6 | 3.18 | |||||||||||||||
98 | HUEJAY INTERNATIONAL INVESTMENTS PLC | HUEJ.N0000 | 129 | 1 | 40 | 40 | 40 | 40 | 40 | 0 | 0 | |||||||||||||||
99 | HUNAS FALLS HOTELS PLC | HUNA.N0000 | 1,749 | 5 | 51.4 | 50.1 | 50.1 | 50 | 50 | -1.4 | -2.72 | |||||||||||||||
100 | HUNTERS & COMPANY PLC | HUNT.N0000 | 200 | 1 | 425 | 410 | 410 | 410 | 410 | -15 | -3.53 |