| 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 | 50 | 1 | 75.5 | 77 | 77 | 77 | 75.5 | 0 | 0 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 1025 | 3 | 20 | 20.1 | 20.1 | 20.1 | 20.1 | 0.1 | 0.5 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 10623 | 26 | 16.6 | 16.8 | 16.8 | 16.5 | 16.5 | -0.1 | -0.6 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 33794 | 40 | 39.3 | 39.5 | 39.5 | 39.3 | 39.5 | 0.2 | 0.51 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 8140 | 60 | 95.9 | 100 | 105.6 | 100 | 100.1 | 4.2 | 4.38 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 31095 | 32 | 5 | 4.9 | 5.6 | 4.9 | 5.4 | 0.4 | 8 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 1354267 | 50 | 0.5 | 0.6 | 0.7 | 0.5 | 0.5 | 0 | 0 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 2788134 | 42 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 | |||||||||||||||
10 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 10 | 1 | 16.6 | 16 | 16 | 16 | 16.6 | 0 | 0 | |||||||||||||||
11 | AGSTAR PLC | AGST.N0000 | 6340 | 4 | 3.8 | 3.9 | 3.9 | 3.9 | 3.9 | 0.1 | 2.63 | |||||||||||||||
12 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 360 | 12 | 512.6 | 513 | 520 | 512 | 512.1 | -0.5 | -0.1 | |||||||||||||||
13 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 115 | 1 | 29.5 | 28.9 | 28.9 | 28.9 | 28.9 | -0.6 | -2.03 | |||||||||||||||
14 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 8653 | 21 | 65 | 65.5 | 65.5 | 64.8 | 65 | 0 | 0 | |||||||||||||||
15 | ALUFAB PLC | ALUF.N0000 | 1070 | 10 | 21.4 | 20.1 | 22.8 | 20.1 | 21.3 | -0.1 | -0.47 | |||||||||||||||
16 | ALUMEX PLC | ALUM.N0000 | 12681 | 14 | 14.6 | 14.7 | 14.8 | 14.6 | 14.7 | 0.1 | 0.68 | |||||||||||||||
17 | AMANA BANK PLC | ABL.N0000 | 309 | 4 | 3.2 | 3.4 | 3.4 | 3.3 | 3.4 | 0.2 | 6.25 | |||||||||||||||
18 | AMANA TAKAFUL PLC | ATL.N0000 | 2658 | 11 | 0.7 | 0.8 | 0.8 | 0.7 | 0.7 | 0 | 0 | |||||||||||||||
19 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 10109 | 4 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 | -0.1 | -8.33 | |||||||||||||||
20 | AMAYA LEISURE PLC | CONN.N0000 | 105 | 2 | 45 | 44 | 45 | 44 | 44 | -1 | -2.22 | |||||||||||||||
21 | AMBEON CAPITAL PLC | TAP.N0000 | 36300 | 12 | 5.2 | 5.2 | 5.4 | 5.2 | 5.2 | 0 | 0 | |||||||||||||||
22 | AMBEON HOLDINGS PLC | GREG.N0000 | 335155 | 158 | 11.1 | 11.3 | 11.5 | 11.1 | 11.3 | 0.2 | 1.8 | |||||||||||||||
23 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 10000 | 1 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
24 | ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 185 | 5 | 150 | 158.9 | 158.9 | 150 | 150 | 0 | 0 | |||||||||||||||
25 | ARPICO INSURANCE PLC | AINS.N0000 | 2005 | 2 | 18 | 18 | 18 | 17.5 | 18 | 0 | 0 | |||||||||||||||
26 | ASCOT HOLDINGS PLC | ASCO.N0000 | 952 | 16 | 27 | 25.2 | 26.8 | 25 | 25.6 | -1.4 | -5.19 | |||||||||||||||
27 | ASIA ASSET FINANCE PLC | AAF.N0000 | 36555 | 10 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
28 | ASIA CAPITAL PLC | ACAP.N0000 | 10011 | 7 | 7.2 | 7.5 | 7.5 | 7.3 | 7.3 | 0.1 | 1.39 | |||||||||||||||
29 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 75 | 1 | 49.8 | 46 | 46 | 46 | 49.8 | 0 | 0 | |||||||||||||||
30 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 13649 | 6 | 10.2 | 10.3 | 10.3 | 10.3 | 10.3 | 0.1 | 0.98 | |||||||||||||||
31 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 4980 | 7 | 26 | 26 | 26 | 25.5 | 25.5 | -0.5 | -1.92 | |||||||||||||||
32 | B P P L HOLDINGS PLC | BPPL.N0000 | 41 | 5 | 12 | 12.4 | 12.4 | 12.4 | 12 | 0 | 0 | |||||||||||||||
33 | BAIRAHA FARMS PLC | BFL.N0000 | 2300 | 6 | 119.8 | 120.9 | 120.9 | 120 | 120.1 | 0.3 | 0.25 | |||||||||||||||
34 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 14100 | 17 | 17.5 | 17.5 | 17.8 | 16.8 | 17.5 | 0 | 0 | |||||||||||||||
35 | BERUWALA RESORTS PLC | BERU.N0000 | 1110 | 5 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
36 | BIMPUTH FINANCE PLC | BLI.N0000 | 699 | 8 | 35 | 34.8 | 35 | 34.8 | 34.9 | -0.1 | -0.29 | |||||||||||||||
37 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 41184 | 15 | 0.6 | 0.6 | 0.7 | 0.6 | 0.7 | 0.1 | 16.67 | |||||||||||||||
38 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 25500 | 7 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
39 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 584 | 4 | 12.7 | 12.6 | 12.6 | 12 | 12.6 | -0.1 | -0.79 | |||||||||||||||
40 | BRAC LANKA FINANCE PLC | NIFL.N0000 | 5257 | 37 | 42.6 | 46 | 50 | 46 | 47.9 | 5.3 | 12.44 | |||||||||||||||
41 | BROWN & COMPANY PLC | BRWN.N0000 | 672 | 11 | 50 | 50 | 50 | 48.5 | 48.5 | -1.5 | -3 | |||||||||||||||
42 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 15 | 1 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0 | 0 | |||||||||||||||
43 | BROWNS CAPITAL PLC | FLCH.N0000 | 4222039 | 398 | 3.8 | 4.1 | 4.6 | 4.1 | 4.5 | 0.7 | 18.42 | |||||||||||||||
44 | BROWNS INVESTMENTS PLC | BIL.N0000 | 4077142 | 319 | 2.3 | 2.4 | 2.8 | 2.4 | 2.5 | 0.2 | 8.7 | |||||||||||||||
45 | BUKIT DARAH PLC | BUKI.N0000 | 1 | 1 | 210 | 210 | 210 | 210 | 210 | 0 | 0 | |||||||||||||||
46 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 2770 | 8 | 30 | 30.3 | 30.3 | 29.1 | 29.1 | -0.9 | -3 | |||||||||||||||
47 | C. W. MACKIE PLC | CWM.N0000 | 70 | 5 | 46.2 | 45 | 45.9 | 44 | 46.2 | 0 | 0 | |||||||||||||||
48 | CARGILLS (CEYLON) PLC | CARG.N0000 | 7100 | 15 | 200 | 200 | 205.2 | 200 | 203.6 | 3.6 | 1.8 | |||||||||||||||
49 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 708 | 11 | 69.9 | 71.4 | 79.9 | 71.4 | 72.7 | 2.8 | 4.01 | |||||||||||||||
50 | CARSON CUMBERBATCH PLC | CARS.N0000 | 500 | 2 | 165.2 | 165.1 | 165.1 | 165.1 | 165.1 | -0.1 | -0.06 | |||||||||||||||
51 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 8292 | 16 | 98.5 | 99 | 99 | 96 | 96 | -2.5 | -2.54 | |||||||||||||||
52 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 69 | 4 | 30.8 | 31.2 | 31.2 | 30.6 | 30.8 | 0 | 0 | |||||||||||||||
53 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 52761 | 18 | 3.7 | 3.7 | 3.7 | 3.5 | 3.6 | -0.1 | -2.7 | |||||||||||||||
54 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 5 | 3 | 700 | 729.8 | 749 | 729.8 | 700 | 0 | 0 | |||||||||||||||
55 | CEYLON COLD STORES PLC | CCS.N0000 | 496 | 4 | 920 | 925.5 | 925.5 | 925.5 | 925.5 | 5.5 | 0.6 | |||||||||||||||
56 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1318 | 11 | 60.5 | 60.5 | 60.5 | 60 | 60 | -0.5 | -0.83 | |||||||||||||||
57 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 185 | 4 | 73.6 | 73.6 | 75 | 73 | 73.6 | 0 | 0 | |||||||||||||||
58 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 190 | 3 | 68 | 69 | 69 | 69 | 69 | 1 | 1.47 | |||||||||||||||
59 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 1000 | 5 | 13.2 | 13.3 | 13.3 | 13 | 13 | -0.2 | -1.52 | |||||||||||||||
60 | CEYLON INVESTMENT PLC | CINV.N0000 | 2702 | 21 | 36 | 37 | 39 | 36.8 | 37 | 1 | 2.78 | |||||||||||||||
61 | CEYLON PRINTERS PLC | CPRT.N0000 | 431 | 9 | 72.7 | 70.7 | 74 | 70.7 | 71.6 | -1.1 | -1.51 | |||||||||||||||
62 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 57485 | 18 | 3.1 | 3.2 | 3.2 | 3.1 | 3.1 | 0 | 0 | |||||||||||||||
63 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 20 | 6 | 1149.4 | 1155 | 1155 | 1121 | 1149.4 | 0 | 0 | |||||||||||||||
64 | CHEMANEX PLC | CHMX.N0000 | 1 | 1 | 51.1 | 52.1 | 52.1 | 52.1 | 51.1 | 0 | 0 | |||||||||||||||
65 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 40502 | 46 | 78.1 | 79 | 79 | 78 | 78 | -0.1 | -0.13 | |||||||||||||||
66 | CIC HOLDINGS PLC | CIC.X0000 | 5202 | 7 | 38 | 38.7 | 39 | 38.7 | 38.7 | 0.7 | 1.84 | |||||||||||||||
67 | CIC HOLDINGS PLC | CIC.N0000 | 1998 | 4 | 52.5 | 52.5 | 53 | 52.5 | 53 | 0.5 | 0.95 | |||||||||||||||
68 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 3895 | 11 | 81 | 83 | 85 | 83 | 84 | 3 | 3.7 | |||||||||||||||
69 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 100 | 1 | 78.3 | 79 | 79 | 79 | 79 | 0.7 | 0.89 | |||||||||||||||
70 | CITRUS LEISURE PLC | REEF.N0000 | 153 | 2 | 6 | 6.4 | 6.4 | 6.3 | 6.3 | 0.3 | 5 | |||||||||||||||
71 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 1141 | 5 | 5 | 5.1 | 5.1 | 5 | 5 | 0 | 0 | |||||||||||||||
72 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 10 | 5 | 720 | 790 | 899.9 | 790 | 720 | 0 | 0 | |||||||||||||||
73 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 5 | 1 | 68.6 | 68.5 | 68.5 | 68.5 | 68.6 | 0 | 0 | |||||||||||||||
74 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 1 | 1 | 55.1 | 55 | 55 | 55 | 55.1 | 0 | 0 | |||||||||||||||
75 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1 | 1 | 63.5 | 64.8 | 64.8 | 64.8 | 63.5 | 0 | 0 | |||||||||||||||
76 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 2302 | 3 | 16.8 | 17.5 | 17.5 | 17.5 | 17.5 | 0.7 | 4.17 | |||||||||||||||
77 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 18027 | 132 | 42.2 | 47 | 50.9 | 46.2 | 47.4 | 5.2 | 12.32 | |||||||||||||||
78 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 289350 | 50 | 128 | 128.9 | 128.9 | 126.1 | 127 | -1 | -0.78 | |||||||||||||||
79 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 4203 | 18 | 98.3 | 98 | 100 | 98 | 98 | -0.3 | -0.31 | |||||||||||||||
80 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 29593 | 23 | 33 | 33 | 33 | 32.2 | 33 | 0 | 0 | |||||||||||||||
81 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 1006 | 5 | 70.6 | 70.1 | 70.1 | 70 | 70 | -0.6 | -0.85 | |||||||||||||||
82 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 37509 | 31 | 2.2 | 2.2 | 2.3 | 2.2 | 2.2 | 0 | 0 | |||||||||||||||
83 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 180390 | 58 | 6.3 | 6.5 | 6.7 | 6.3 | 6.6 | 0.3 | 4.76 | |||||||||||||||
84 | DFCC BANK PLC | DFCC.N0000 | 1443 | 16 | 104.5 | 104 | 104 | 103 | 103.4 | -1.1 | -1.05 | |||||||||||||||
85 | DIALOG AXIATA PLC | DIAL.N0000 | 5840 | 7 | 14 | 14 | 14.1 | 14 | 14 | 0 | 0 | |||||||||||||||
86 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 199 | 11 | 382 | 380 | 399.9 | 380 | 390 | 8 | 2.09 | |||||||||||||||
87 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 27 | 5 | 599 | 600 | 600 | 600 | 599 | 0 | 0 | |||||||||||||||
88 | DIPPED PRODUCTS PLC | DIPD.N0000 | 3930 | 5 | 79.5 | 79.5 | 80 | 79.5 | 80 | 0.5 | 0.63 | |||||||||||||||
89 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 1506 | 2 | 20.7 | 20.6 | 20.7 | 20.6 | 20.6 | -0.1 | -0.48 | |||||||||||||||
90 | DOLPHIN HOTELS PLC | STAF.N0000 | 1500 | 2 | 25.3 | 26.7 | 26.7 | 26.7 | 26.7 | 1.4 | 5.53 | |||||||||||||||
91 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 523 | 7 | 20.5 | 20.4 | 20.4 | 20.3 | 20.4 | -0.1 | -0.49 | |||||||||||||||
92 | E-CHANNELLING PLC | ECL.N0000 | 7921 | 6 | 4.8 | 4.8 | 4.8 | 4.5 | 4.6 | -0.2 | -4.17 | |||||||||||||||
93 | EAST WEST PROPERTIES PLC | EAST.N0000 | 9402 | 7 | 16.5 | 16.5 | 16.7 | 16.2 | 16.5 | 0 | 0 | |||||||||||||||
94 | EASTERN MERCHANTS PLC | EMER.N0000 | 9888 | 12 | 4.5 | 4.7 | 4.8 | 4.7 | 4.7 | 0.2 | 4.44 | |||||||||||||||
95 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 5431 | 4 | 13.6 | 14 | 15.2 | 14 | 14 | 0.4 | 2.94 | |||||||||||||||
96 | EQUITY TWO PLC | ETWO.N0000 | 588 | 9 | 55 | 55 | 57.5 | 55 | 55 | 0 | 0 | |||||||||||||||
97 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 350242 | 50 | 4 | 4.1 | 4.1 | 4 | 4 | 0 | 0 | |||||||||||||||
98 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 4000 | 6 | 30 | 29.9 | 29.9 | 29.8 | 29.9 | -0.1 | -0.33 | |||||||||||||||
99 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 1680 | 10 | 7.8 | 7.9 | 8 | 7.8 | 7.8 | 0 | 0 | |||||||||||||||
100 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 983 | 7 | 21.1 | 21.5 | 21.5 | 20.5 | 21.5 | 0.4 | 1.9 |