| 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 | ACCESS ENGINEERING PLC | AEL.N0000 | 1,302,737 | 193 | 26.2 | 26.1 | 26.2 | 25.8 | 25.8 | -0.4 | -1.53 | |||||||||||||||
3 | ACL CABLES PLC | ACL.N0000 | 1,981 | 17 | 62.6 | 63.4 | 63.4 | 62 | 62 | -0.6 | -0.96 | |||||||||||||||
4 | ACL PLASTICS PLC | APLA.N0000 | 13,763 | 39 | 225 | 224 | 224 | 220 | 220 | -5 | -2.22 | |||||||||||||||
5 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12,731 | 9 | 6.8 | 6.8 | 6.8 | 6.6 | 6.7 | -0.1 | -1.47 | |||||||||||||||
6 | ADAM CAPITAL PLC | PCHH.N0000 | 2,002 | 2 | 1.6 | 1.7 | 1.7 | 1.7 | 1.7 | 0.1 | 6.25 | |||||||||||||||
7 | ADAM INVESTMENTS PLC | AINV.N0000 | 17,300 | 6 | 1.9 | 2 | 2 | 2 | 2 | 0.1 | 5.26 | |||||||||||||||
8 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 1,202 | 6 | 20 | 21.4 | 21.4 | 18.2 | 19 | -1 | -5 | |||||||||||||||
9 | AGSTAR PLC | AGST.N0000 | 435 | 6 | 5.3 | 5.2 | 5.2 | 5.2 | 5.2 | -0.1 | -1.89 | |||||||||||||||
10 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 69 | 4 | 296.4 | 309.9 | 309.9 | 296.4 | 296.4 | 0 | 0 | |||||||||||||||
11 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 6,756 | 3 | 47 | 47 | 47 | 47 | 47 | 0 | 0 | |||||||||||||||
12 | AITKEN SPENCE PLC | SPEN.N0000 | 3,615 | 11 | 69.6 | 69.1 | 69.1 | 69 | 69 | -0.6 | -0.86 | |||||||||||||||
13 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 2,239 | 25 | 1,040.10 | 1,040.00 | 1,040.00 | 1,031.10 | 1,032.70 | -7.4 | -0.71 | |||||||||||||||
14 | ALUFAB PLC | ALUF.N0000 | 13,066 | 13 | 39.6 | 39.3 | 39.3 | 38.6 | 39.1 | -0.5 | -1.26 | |||||||||||||||
15 | ALUMEX PLC | ALUM.N0000 | 45,577 | 21 | 20.6 | 20.5 | 20.6 | 20.3 | 20.4 | -0.2 | -0.97 | |||||||||||||||
16 | AMANA BANK PLC | ABL.N0000 | 11,050 | 6 | 3.8 | 3.9 | 3.9 | 3.9 | 3.9 | 0.1 | 2.63 | |||||||||||||||
17 | AMANA TAKAFUL PLC | ATL.N0000 | 41,122 | 8 | 0.9 | 0.8 | 0.9 | 0.8 | 0.9 | 0 | 0 | |||||||||||||||
18 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 59,140 | 9 | 2 | 2 | 2 | 1.9 | 2 | 0 | 0 | |||||||||||||||
19 | ASCOT HOLDINGS PLC | ASCO.N0000 | 300 | 1 | 32.8 | 32.3 | 32.3 | 32.3 | 32.3 | -0.5 | -1.52 | |||||||||||||||
20 | ASIA ASSET FINANCE PLC | AAF.N0000 | 1,944,200 | 23 | 1.6 | 1.5 | 1.6 | 1.5 | 1.6 | 0 | 0 | |||||||||||||||
21 | ASIA CAPITAL PLC | ACAP.N0000 | 6,743 | 22 | 9.4 | 9.6 | 9.6 | 8.9 | 9 | -0.4 | -4.26 | |||||||||||||||
22 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 656,098 | 21 | 2.3 | 2.2 | 2.3 | 2.2 | 2.3 | 0 | 0 | |||||||||||||||
23 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 128 | 3 | 59.6 | 59.6 | 59.6 | 59 | 59.5 | -0.1 | -0.17 | |||||||||||||||
24 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 64,774 | 25 | 12.3 | 12.3 | 12.3 | 11.9 | 12 | -0.3 | -2.44 | |||||||||||||||
25 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 2,493 | 6 | 28.9 | 29.4 | 29.4 | 28.9 | 29 | 0.1 | 0.35 | |||||||||||||||
26 | BAIRAHA FARMS PLC | BFL.N0000 | 8,025 | 32 | 187 | 186.5 | 186.5 | 185.6 | 185.9 | -1.1 | -0.59 | |||||||||||||||
27 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 2 | 1 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 | 0 | |||||||||||||||
28 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 1 | 1 | 10 | 10.3 | 10.3 | 10.3 | 10 | 0 | 0 | |||||||||||||||
29 | BERUWALA RESORTS PLC | BERU.N0000 | 131,523 | 9 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
30 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 110,803 | 11 | 1.9 | 1.9 | 2 | 1.8 | 1.9 | 0 | 0 | |||||||||||||||
31 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 137,100 | 4 | 0.5 | 0.5 | 0.6 | 0.5 | 0.6 | 0.1 | 20 | |||||||||||||||
32 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 16,800 | 17 | 16 | 16 | 16.5 | 15.6 | 15.8 | -0.2 | -1.25 | |||||||||||||||
33 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 12,410 | 6 | 9.8 | 9.9 | 9.9 | 9.6 | 9.6 | -0.2 | -2.04 | |||||||||||||||
34 | BROWN & COMPANY PLC | BRWN.N0000 | 6,300 | 12 | 87 | 87.5 | 87.6 | 87 | 87 | 0 | 0 | |||||||||||||||
35 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 705 | 5 | 24 | 24 | 24 | 23.9 | 24 | 0 | 0 | |||||||||||||||
36 | BROWNS INVESTMENTS PLC | BIL.N0000 | 419,300 | 20 | 1.3 | 1.3 | 1.4 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
37 | BUKIT DARAH PLC | BUKI.N0000 | 148 | 3 | 283.3 | 270.1 | 275 | 270.1 | 274.1 | -9.2 | -3.25 | |||||||||||||||
38 | C. W. MACKIE PLC | CWM.N0000 | 8 | 1 | 52.2 | 55 | 55 | 55 | 52.2 | 0 | 0 | |||||||||||||||
39 | CARGILLS (CEYLON) PLC | CARG.N0000 | 500 | 6 | 180 | 180 | 180 | 175 | 175 | -5 | -2.78 | |||||||||||||||
40 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 445 | 6 | 107.9 | 109 | 109 | 108 | 108 | 0.1 | 0.09 | |||||||||||||||
41 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 609 | 3 | 51.6 | 52 | 52 | 51.1 | 51.1 | -0.5 | -0.97 | |||||||||||||||
42 | CEYLON COLD STORES PLC | CCS.N0000 | 1,012 | 25 | 721.9 | 715 | 725 | 710 | 714.6 | -7.3 | -1.01 | |||||||||||||||
43 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 113,312 | 112 | 91.3 | 91 | 92.4 | 89.9 | 90 | -1.3 | -1.42 | |||||||||||||||
44 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 750 | 1 | 130 | 126 | 126 | 126 | 126 | -4 | -3.08 | |||||||||||||||
45 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 69 | 1 | 99 | 98.5 | 98.5 | 98.5 | 99 | 0 | 0 | |||||||||||||||
46 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 130 | 1 | 74.7 | 74 | 74 | 74 | 74 | -0.7 | -0.94 | |||||||||||||||
47 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 2,000 | 3 | 22.3 | 22.5 | 22.5 | 22.5 | 22.5 | 0.2 | 0.9 | |||||||||||||||
48 | CEYLON INVESTMENT PLC | CINV.N0000 | 700 | 4 | 51.7 | 50.8 | 50.8 | 50.7 | 50.7 | -1 | -1.93 | |||||||||||||||
49 | CEYLON PRINTERS PLC | CPRT.N0000 | 100 | 3 | 60.8 | 60.1 | 60.1 | 60 | 60.1 | -0.7 | -1.15 | |||||||||||||||
50 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 45,656 | 5 | 850.8 | 850.8 | 856 | 850.5 | 854.6 | 3.8 | 0.45 | |||||||||||||||
51 | CHEMANEX PLC | CHMX.N0000 | 555 | 3 | 64.8 | 64.9 | 64.9 | 62 | 62.1 | -2.7 | -4.17 | |||||||||||||||
52 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 14,441 | 102 | 164 | 165 | 167.5 | 163 | 163 | -1 | -0.61 | |||||||||||||||
53 | CHILAW FINANCE PLC | CFL.N0000 | 2,714 | 11 | 20.7 | 20.5 | 21.9 | 20.5 | 21.4 | 0.7 | 3.38 | |||||||||||||||
54 | CIC HOLDINGS PLC | CIC.X0000 | 8,800 | 5 | 76 | 75.1 | 75.1 | 75 | 75 | -1 | -1.32 | |||||||||||||||
55 | CIC HOLDINGS PLC | CIC.N0000 | 100 | 1 | 99 | 99 | 99 | 99 | 99 | 0 | 0 | |||||||||||||||
56 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 851 | 3 | 77.9 | 75.2 | 77 | 75.2 | 75.3 | -2.6 | -3.34 | |||||||||||||||
57 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 1,000 | 5 | 73.5 | 70.5 | 70.5 | 70 | 70.1 | -3.4 | -4.63 | |||||||||||||||
58 | CITRUS LEISURE PLC | REEF.N0000 | 50,000 | 3 | 10.8 | 11 | 11.5 | 11 | 11.5 | 0.7 | 6.48 | |||||||||||||||
59 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 1,000 | 1 | 9.2 | 9 | 9 | 9 | 9 | -0.2 | -2.17 | |||||||||||||||
60 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 5 | 5 | 987.4 | 910 | 910 | 910 | 987.4 | 0 | 0 | |||||||||||||||
61 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 1,340 | 18 | 77.5 | 77.6 | 77.6 | 77.5 | 77.5 | 0 | 0 | |||||||||||||||
62 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 10,500 | 7 | 27.4 | 28 | 28 | 28 | 28 | 0.6 | 2.19 | |||||||||||||||
63 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 1,400 | 5 | 11.4 | 11 | 11 | 10.5 | 10.9 | -0.5 | -4.39 | |||||||||||||||
64 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 20,481 | 40 | 116.5 | 116.1 | 116.1 | 114 | 114.7 | -1.8 | -1.55 | |||||||||||||||
65 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 20,825 | 24 | 149 | 149 | 149 | 147 | 147.4 | -1.6 | -1.07 | |||||||||||||||
66 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 40,563 | 55 | 57.7 | 57.9 | 58.5 | 57.4 | 57.4 | -0.3 | -0.52 | |||||||||||||||
67 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 225 | 8 | 80 | 78.1 | 78.1 | 78 | 78 | -2 | -2.5 | |||||||||||||||
68 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 10 | 1 | 332 | 335.5 | 335.5 | 335.5 | 332 | 0 | 0 | |||||||||||||||
69 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 26,850 | 21 | 7.3 | 7.9 | 7.9 | 7.4 | 7.4 | 0.1 | 1.37 | |||||||||||||||
70 | DFCC BANK PLC | DFCC.N0000 | 3,570 | 19 | 125 | 124 | 124.9 | 123.9 | 124 | -1 | -0.8 | |||||||||||||||
71 | DIALOG AXIATA PLC | DIAL.N0000 | 16,203 | 7 | 11.3 | 11.4 | 11.4 | 11.3 | 11.4 | 0.1 | 0.88 | |||||||||||||||
72 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 1,517 | 8 | 585.3 | 577 | 577.3 | 577 | 577.2 | -8.1 | -1.38 | |||||||||||||||
73 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 10 | 2 | 650.1 | 650 | 650 | 650 | 650.1 | 0 | 0 | |||||||||||||||
74 | DIPPED PRODUCTS PLC | DIPD.N0000 | 398 | 3 | 86 | 84 | 86 | 84 | 86 | 0 | 0 | |||||||||||||||
75 | DOLPHIN HOTELS PLC | STAF.N0000 | 143 | 7 | 40.1 | 41.5 | 41.5 | 40 | 40 | -0.1 | -0.25 | |||||||||||||||
76 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 465 | 6 | 26 | 26.1 | 26.1 | 25.2 | 26 | 0 | 0 | |||||||||||||||
77 | E-CHANNELLING PLC | ECL.N0000 | 355 | 5 | 7.5 | 7.8 | 7.8 | 7.5 | 7.5 | 0 | 0 | |||||||||||||||
78 | EAST WEST PROPERTIES PLC | EAST.N0000 | 5,000 | 4 | 13.8 | 14.5 | 14.5 | 13.7 | 13.7 | -0.1 | -0.72 | |||||||||||||||
79 | EASTERN MERCHANTS PLC | EMER.N0000 | 190 | 2 | 6.9 | 7.1 | 7.1 | 7.1 | 7.1 | 0.2 | 2.9 | |||||||||||||||
80 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 90 | 2 | 16 | 16 | 16 | 16 | 16 | 0 | 0 | |||||||||||||||
81 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 1,510 | 7 | 19.5 | 19 | 19 | 18.7 | 18.8 | -0.7 | -3.59 | |||||||||||||||
82 | EQUITY TWO PLC | ETWO.N0000 | 500 | 2 | 50 | 50 | 50 | 50 | 50 | 0 | 0 | |||||||||||||||
83 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 19,646 | 10 | 6.5 | 6.6 | 6.6 | 6.5 | 6.5 | 0 | 0 | |||||||||||||||
84 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 127,529 | 38 | 29.6 | 30 | 30 | 29 | 29.1 | -0.5 | -1.69 | |||||||||||||||
85 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13,532 | 9 | 11.7 | 11.6 | 11.8 | 11.6 | 11.7 | 0 | 0 | |||||||||||||||
86 | GOOD HOPE PLC | GOOD.N0000 | 100 | 3 | 1,476.10 | 1,470.00 | 1,600.00 | 1,470.00 | 1,541.50 | 65.4 | 4.43 | |||||||||||||||
87 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 1,615 | 6 | 39 | 40 | 40 | 39 | 39.3 | 0.3 | 0.77 | |||||||||||||||
88 | HATTON NATIONAL BANK PLC | HNB.X0000 | 142,918 | 11 | 190 | 186.7 | 190 | 186.7 | 190 | 0 | 0 | |||||||||||||||
89 | HATTON NATIONAL BANK PLC | HNB.N0000 | 176,115 | 15 | 233 | 233 | 233 | 228.8 | 228.8 | -4.2 | -1.8 | |||||||||||||||
90 | HAYCARB PLC | HAYC.N0000 | 1,010 | 2 | 155 | 154.1 | 154.2 | 154.1 | 154.2 | -0.8 | -0.52 | |||||||||||||||
91 | HAYLEYS FABRIC PLC | MGT.N0000 | 39,671 | 23 | 16.7 | 16.7 | 16.7 | 16.5 | 16.6 | -0.1 | -0.6 | |||||||||||||||
92 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1,920 | 4 | 95.9 | 94.5 | 94.5 | 94.5 | 94.5 | -1.4 | -1.46 | |||||||||||||||
93 | HAYLEYS PLC | HAYL.N0000 | 5,871 | 11 | 275 | 276 | 276 | 275 | 275 | 0 | 0 | |||||||||||||||
94 | HEMAS HOLDINGS PLC | HHL.N0000 | 610 | 6 | 103.5 | 103.5 | 103.5 | 103 | 103 | -0.5 | -0.48 | |||||||||||||||
95 | HNB ASSURANCE PLC | HASU.N0000 | 100 | 1 | 57.1 | 57 | 57 | 57 | 57 | -0.1 | -0.18 | |||||||||||||||
96 | HORANA PLANTATIONS PLC | HOPL.N0000 | 1,606 | 5 | 17.8 | 17.9 | 17.9 | 17.2 | 17.3 | -0.5 | -2.81 | |||||||||||||||
97 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 15 | 1 | 50.5 | 50.4 | 50.4 | 50.4 | 50.5 | 0 | 0 | |||||||||||||||
98 | HUNTERS & COMPANY PLC | HUNT.N0000 | 200 | 1 | 423.8 | 425 | 425 | 425 | 425 | 1.2 | 0.28 | |||||||||||||||
99 | HVA FOODS PLC | HVA.N0000 | 51,718 | 41 | 6.5 | 6.4 | 6.4 | 6.3 | 6.4 | -0.1 | -1.54 | |||||||||||||||
100 | JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 31,672 | 9 | 17.5 | 17.5 | 17.5 | 17.3 | 17.5 | 0 | 0 |