| 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 | 100 | 1 | 77 | 77 | 77 | 77 | 77 | 0 | 0 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 200 | 3 | 20 | 19.5 | 19.5 | 19.5 | 19.5 | -0.5 | -2.5 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 132146 | 48 | 15.5 | 16 | 16.1 | 15.4 | 15.5 | 0 | 0 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 10274 | 29 | 39 | 39 | 39 | 38 | 38.4 | -0.6 | -1.54 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 806 | 3 | 89 | 89 | 89 | 86.7 | 86.8 | -2.2 | -2.47 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 16692 | 16 | 5.5 | 5.5 | 5.5 | 4.9 | 5 | -0.5 | -9.09 | |||||||||||||||
8 | ADAM INVESTMENTS PLC | AINV.N0000 | 3000 | 2 | 0.1 | 0.1 | 0.2 | 0.1 | 0.2 | 0.1 | 100 | |||||||||||||||
9 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 12 | 2 | 16.7 | 15.5 | 17.4 | 15.5 | 16.7 | 0 | 0 | |||||||||||||||
10 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 927 | 9 | 515.2 | 515 | 515 | 510.5 | 514.6 | -0.6 | -0.12 | |||||||||||||||
11 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 746 | 4 | 28 | 27.6 | 27.6 | 27.2 | 27.4 | -0.6 | -2.14 | |||||||||||||||
12 | AITKEN SPENCE PLC | SPEN.N0000 | 38214 | 34 | 51 | 51 | 51 | 50 | 50 | -1 | -1.96 | |||||||||||||||
13 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 222 | 3 | 66 | 66 | 66 | 65.2 | 66 | 0 | 0 | |||||||||||||||
14 | ALUFAB PLC | ALUF.N0000 | 916 | 7 | 18 | 20 | 20 | 15 | 18.7 | 0.7 | 3.89 | |||||||||||||||
15 | ALUMEX PLC | ALUM.N0000 | 28149 | 26 | 14 | 14.1 | 14.1 | 13.8 | 13.9 | -0.1 | -0.71 | |||||||||||||||
16 | AMANA BANK PLC | ABL.N0000 | 51700 | 8 | 3.4 | 3.4 | 3.4 | 3.3 | 3.4 | 0 | 0 | |||||||||||||||
17 | AMANA TAKAFUL PLC | ATL.N0000 | 13454 | 11 | 0.8 | 0.8 | 0.8 | 0.7 | 0.8 | 0 | 0 | |||||||||||||||
18 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 2089 | 6 | 1.1 | 1.2 | 1.2 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
19 | AMAYA LEISURE PLC | CONN.N0000 | 784 | 4 | 49 | 45.1 | 45.2 | 45.1 | 45.1 | -3.9 | -7.96 | |||||||||||||||
20 | AMBEON HOLDINGS PLC | GREG.N0000 | 31397 | 21 | 9.7 | 9.9 | 9.9 | 9.5 | 9.5 | -0.2 | -2.06 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 256530 | 15 | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
22 | ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 396 | 5 | 150 | 153.7 | 160 | 150 | 150 | 0 | 0 | |||||||||||||||
23 | ASCOT HOLDINGS PLC | ASCO.N0000 | 1087 | 20 | 25 | 25.5 | 25.5 | 25 | 25.5 | 0.5 | 2 | |||||||||||||||
24 | ASIA ASSET FINANCE PLC | AAF.N0000 | 225520 | 13 | 1 | 1 | 1.1 | 1 | 1.1 | 0.1 | 10 | |||||||||||||||
25 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 247555 | 17 | 1.9 | 1.9 | 2 | 1.9 | 1.9 | 0 | 0 | |||||||||||||||
26 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 46 | 5 | 48.7 | 47 | 47 | 46.5 | 48.7 | 0 | 0 | |||||||||||||||
27 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 19294 | 17 | 10.2 | 10.1 | 10.1 | 9.9 | 10 | -0.2 | -1.96 | |||||||||||||||
28 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 5010 | 2 | 25.5 | 25.1 | 25.1 | 25.1 | 25.1 | -0.4 | -1.57 | |||||||||||||||
29 | B P P L HOLDINGS PLC | BPPL.N0000 | 38 | 3 | 12.5 | 12.2 | 12.3 | 12 | 12.5 | 0 | 0 | |||||||||||||||
30 | BAIRAHA FARMS PLC | BFL.N0000 | 208 | 4 | 120.5 | 115 | 122 | 115 | 122 | 1.5 | 1.24 | |||||||||||||||
31 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 100 | 1 | 16.6 | 18 | 18 | 18 | 18 | 1.4 | 8.43 | |||||||||||||||
32 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 634 | 2 | 5.2 | 5.5 | 5.5 | 5.5 | 5.5 | 0.3 | 5.77 | |||||||||||||||
33 | BERUWALA RESORTS PLC | BERU.N0000 | 4999 | 2 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | |||||||||||||||
34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 1479903 | 32 | 0.6 | 0.6 | 0.7 | 0.6 | 0.6 | 0 | 0 | |||||||||||||||
35 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 13000 | 4 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
36 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 4761 | 16 | 12 | 11.9 | 12.6 | 11.5 | 11.6 | -0.4 | -3.33 | |||||||||||||||
37 | BROWN & COMPANY PLC | BRWN.N0000 | 5316 | 19 | 47 | 47 | 47 | 46.5 | 46.5 | -0.5 | -1.06 | |||||||||||||||
38 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 701 | 5 | 14.6 | 14.7 | 14.8 | 14 | 14.7 | 0.1 | 0.68 | |||||||||||||||
39 | BROWNS CAPITAL PLC | FLCH.N0000 | 65744 | 14 | 3.9 | 4 | 4 | 3.8 | 3.8 | -0.1 | -2.56 | |||||||||||||||
40 | BROWNS INVESTMENTS PLC | BIL.N0000 | 96391 | 21 | 2.4 | 2.4 | 2.4 | 2.3 | 2.4 | 0 | 0 | |||||||||||||||
41 | BUKIT DARAH PLC | BUKI.N0000 | 10 | 1 | 210 | 206 | 206 | 206 | 210 | 0 | 0 | |||||||||||||||
42 | C M HOLDINGS PLC | COLO.N0000 | 935 | 2 | 52.2 | 52.5 | 52.5 | 52.5 | 52.5 | 0.3 | 0.57 | |||||||||||||||
43 | C T HOLDINGS PLC | CTHR.N0000 | 14071 | 10 | 175.1 | 176 | 176 | 176 | 176 | 0.9 | 0.51 | |||||||||||||||
44 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 966 | 1 | 28.6 | 30 | 30 | 30 | 30 | 1.4 | 4.9 | |||||||||||||||
45 | C. W. MACKIE PLC | CWM.N0000 | 1862 | 10 | 42.4 | 46.4 | 46.4 | 42.4 | 42.5 | 0.1 | 0.24 | |||||||||||||||
46 | CANDOR OPPORTUNITIES FUND | COF.U0000 | 65 | 1 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0 | 0 | |||||||||||||||
47 | CARGILLS (CEYLON) PLC | CARG.N0000 | 11629 | 2 | 200 | 200 | 200 | 200 | 200 | 0 | 0 | |||||||||||||||
48 | CARSON CUMBERBATCH PLC | CARS.N0000 | 150 | 1 | 165.3 | 165.2 | 165.2 | 165.2 | 165.2 | -0.1 | -0.06 | |||||||||||||||
49 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 8099 | 5 | 97 | 96 | 96 | 94.6 | 95 | -2 | -2.06 | |||||||||||||||
50 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 11780 | 17 | 30 | 31 | 31 | 29.8 | 29.9 | -0.1 | -0.33 | |||||||||||||||
51 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 1729 | 4 | 3.4 | 3.3 | 3.3 | 3.3 | 3.3 | -0.1 | -2.94 | |||||||||||||||
52 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 9 | 3 | 700 | 700 | 700 | 700 | 700 | 0 | 0 | |||||||||||||||
53 | CEYLON COLD STORES PLC | CCS.N0000 | 20 | 3 | 992 | 950 | 950 | 950 | 992 | 0 | 0 | |||||||||||||||
54 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 11786 | 28 | 60.6 | 60 | 60 | 58.8 | 59.5 | -1.1 | -1.82 | |||||||||||||||
55 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 11608 | 10 | 70.1 | 70.5 | 70.5 | 69 | 69 | -1.1 | -1.57 | |||||||||||||||
56 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 160 | 3 | 69.7 | 69.8 | 69.8 | 68.1 | 69 | -0.7 | -1 | |||||||||||||||
57 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 2834 | 6 | 72 | 72 | 72 | 72 | 72 | 0 | 0 | |||||||||||||||
58 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 591 | 2 | 13.2 | 13.5 | 13.5 | 13.1 | 13.3 | 0.1 | 0.76 | |||||||||||||||
59 | CEYLON INVESTMENT PLC | CINV.N0000 | 12293 | 46 | 35.5 | 35.5 | 35.5 | 33 | 33 | -2.5 | -7.04 | |||||||||||||||
60 | CEYLON PRINTERS PLC | CPRT.N0000 | 5 | 2 | 51.2 | 62.4 | 62.4 | 61.4 | 51.2 | 0 | 0 | |||||||||||||||
61 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 115328 | 47 | 3.1 | 3.2 | 3.2 | 2.9 | 3 | -0.1 | -3.23 | |||||||||||||||
62 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 20 | 3 | 1100.1 | 1120 | 1120 | 1101 | 1100.1 | 0 | 0 | |||||||||||||||
63 | CHEMANEX PLC | CHMX.N0000 | 250 | 2 | 52.1 | 51.1 | 51.1 | 51.1 | 51.1 | -1 | -1.92 | |||||||||||||||
64 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 6526 | 28 | 75.4 | 75.4 | 75.9 | 75.1 | 75.5 | 0.1 | 0.13 | |||||||||||||||
65 | CIC HOLDINGS PLC | CIC.X0000 | 447 | 4 | 38.2 | 35.6 | 38.9 | 35.6 | 35.6 | -2.6 | -6.81 | |||||||||||||||
66 | CIC HOLDINGS PLC | CIC.N0000 | 617 | 5 | 52.3 | 52 | 52.6 | 52 | 52 | -0.3 | -0.57 | |||||||||||||||
67 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 37467 | 33 | 80.9 | 78.5 | 79.4 | 78 | 78.1 | -2.8 | -3.46 | |||||||||||||||
68 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 2898 | 3 | 70 | 70 | 70 | 68 | 68 | -2 | -2.86 | |||||||||||||||
69 | CITRUS LEISURE PLC | REEF.N0000 | 27141 | 13 | 6.2 | 6.1 | 6.2 | 6 | 6 | -0.2 | -3.23 | |||||||||||||||
70 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 383 | 3 | 750.5 | 720.1 | 720.1 | 720.1 | 720.1 | -30.4 | -4.05 | |||||||||||||||
71 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 1601 | 13 | 69.8 | 66 | 66 | 65 | 65 | -4.8 | -6.88 | |||||||||||||||
72 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 51 | 1 | 50 | 50 | 50 | 50 | 50 | 0 | 0 | |||||||||||||||
73 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 1 | 1 | 62.5 | 58.1 | 58.1 | 58.1 | 62.5 | 0 | 0 | |||||||||||||||
74 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 3124 | 8 | 17.6 | 17.2 | 17.7 | 17 | 17.4 | -0.2 | -1.14 | |||||||||||||||
75 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 796 | 12 | 37.6 | 37.2 | 37.2 | 37 | 37 | -0.6 | -1.6 | |||||||||||||||
76 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 17336 | 28 | 92 | 93 | 93 | 92 | 92.6 | 0.6 | 0.65 | |||||||||||||||
77 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 93221 | 59 | 123 | 123 | 123 | 122.5 | 122.5 | -0.5 | -0.41 | |||||||||||||||
78 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 902 | 9 | 36.2 | 35.5 | 36 | 33 | 35.6 | -0.6 | -1.66 | |||||||||||||||
79 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 50 | 1 | 73.3 | 70.7 | 70.7 | 70.7 | 73.3 | 0 | 0 | |||||||||||||||
80 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 2202 | 3 | 2.2 | 2.3 | 2.3 | 2.2 | 2.2 | 0 | 0 | |||||||||||||||
81 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 98 | 3 | 535.3 | 500 | 500 | 500 | 535.3 | 0 | 0 | |||||||||||||||
82 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 22268 | 23 | 6.4 | 6 | 6.2 | 5.9 | 6.1 | -0.3 | -4.69 | |||||||||||||||
83 | DFCC BANK PLC | DFCC.N0000 | 46096 | 79 | 101.5 | 101 | 101 | 99 | 99.5 | -2 | -1.97 | |||||||||||||||
84 | DIALOG AXIATA PLC | DIAL.N0000 | 891756 | 11 | 13.8 | 13.9 | 13.9 | 13.8 | 13.8 | 0 | 0 | |||||||||||||||
85 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 103 | 3 | 421.2 | 420.1 | 420.1 | 420 | 420 | -1.2 | -0.28 | |||||||||||||||
86 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 2 | 1 | 596 | 587 | 587 | 587 | 596 | 0 | 0 | |||||||||||||||
87 | DIPPED PRODUCTS PLC | DIPD.N0000 | 51 | 2 | 79 | 66.2 | 79 | 66.2 | 79 | 0 | 0 | |||||||||||||||
88 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 2760 | 29 | 20.5 | 20.5 | 20.5 | 20 | 20.2 | -0.3 | -1.46 | |||||||||||||||
89 | DOLPHIN HOTELS PLC | STAF.N0000 | 5102 | 11 | 28.8 | 26.1 | 26.3 | 26.1 | 26.2 | -2.6 | -9.03 | |||||||||||||||
90 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 17261 | 21 | 19.7 | 19.7 | 19.7 | 19 | 19 | -0.7 | -3.55 | |||||||||||||||
91 | E-CHANNELLING PLC | ECL.N0000 | 6097 | 18 | 4.6 | 4.8 | 4.8 | 4.5 | 4.6 | 0 | 0 | |||||||||||||||
92 | EAST WEST PROPERTIES PLC | EAST.N0000 | 27261 | 25 | 16.4 | 16.3 | 16.7 | 16.3 | 16.3 | -0.1 | -0.61 | |||||||||||||||
93 | EASTERN MERCHANTS PLC | EMER.N0000 | 15901 | 10 | 4.4 | 4.8 | 4.8 | 4.4 | 4.4 | 0 | 0 | |||||||||||||||
94 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 1502 | 5 | 14.5 | 14.5 | 14.5 | 14.3 | 14.5 | 0 | 0 | |||||||||||||||
95 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 961 | 6 | 21 | 21.9 | 21.9 | 20.2 | 20.6 | -0.4 | -1.9 | |||||||||||||||
96 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 247112 | 18 | 3.9 | 4 | 4 | 3.9 | 4 | 0.1 | 2.56 | |||||||||||||||
97 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 100108 | 28 | 29 | 29 | 29.3 | 29 | 29 | 0 | 0 | |||||||||||||||
98 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 15 | 2 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 | 0 | |||||||||||||||
99 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 10306 | 27 | 20.2 | 20.2 | 20.2 | 19.7 | 19.8 | -0.4 | -1.98 | |||||||||||||||
100 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 600 | 2 | 19.8 | 18.8 | 19.5 | 18.8 | 18.9 | -0.9 | -4.55 |