| 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 | 124 | 4 | 95 | 95 | 95 | 93 | 93 | -2 | -2.11 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 7 | 4 | 26.6 | 28 | 28 | 27 | 26.6 | 0 | 0 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 46653 | 35 | 25.8 | 25.8 | 25.8 | 25.5 | 25.6 | -0.2 | -0.78 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 3466 | 18 | 48.1 | 48 | 48 | 47.8 | 48 | -0.1 | -0.21 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 1009 | 10 | 129.9 | 129 | 129 | 128.5 | 128.3 | -1.6 | -1.23 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 3448 | 4 | 5 | 5.1 | 5.1 | 5 | 5.1 | 0.1 | 2 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 265106 | 12 | 0.9 | 0.9 | 1 | 0.9 | 0.9 | 0 | 0 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 396951 | 17 | 0.5 | 0.5 | 0.6 | 0.5 | 0.6 | 0.1 | 20 | |||||||||||||||
10 | AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 17 | 2 | 20 | 19 | 19 | 19 | 20 | 0 | 0 | |||||||||||||||
11 | AGSTAR PLC | AGST.N0000 | 2000 | 2 | 4.7 | 4.7 | 4.7 | 4.6 | 4.6 | -0.1 | -2.13 | |||||||||||||||
12 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 10 | 2 | 314 | 315 | 315 | 315 | 314 | 0 | 0 | |||||||||||||||
13 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 1375 | 3 | 33 | 32.7 | 32.7 | 32.7 | 32.7 | -0.3 | -0.91 | |||||||||||||||
14 | AITKEN SPENCE PLC | SPEN.N0000 | 2975 | 7 | 61.2 | 61.2 | 61.7 | 61.2 | 61.2 | 0 | 0 | |||||||||||||||
15 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 3792 | 12 | 66 | 66 | 66 | 65.8 | 65.8 | -0.2 | -0.3 | |||||||||||||||
16 | ALUFAB PLC | ALUF.N0000 | 8881 | 12 | 27 | 26.5 | 27.9 | 26.5 | 27 | 0 | 0 | |||||||||||||||
17 | ALUMEX PLC | ALUM.N0000 | 60326 | 15 | 21.5 | 21.2 | 21.5 | 21 | 21.5 | 0 | 0 | |||||||||||||||
18 | AMANA BANK PLC | ABL.N0000 | 100 | 1 | 3.8 | 3.9 | 3.9 | 3.9 | 3.9 | 0.1 | 2.63 | |||||||||||||||
19 | AMANA TAKAFUL PLC | ATL.N0000 | 557885 | 22 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | |||||||||||||||
20 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 3100 | 2 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
21 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 19100 | 5 | 1.2 | 1.3 | 1.3 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
22 | ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 1 | 1 | 170 | 157 | 157 | 157 | 170 | 0 | 0 | |||||||||||||||
23 | ASCOT HOLDINGS PLC | ASCO.N0000 | 15925 | 7 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 | 0 | |||||||||||||||
24 | ASIA ASSET FINANCE PLC | AAF.N0000 | 135000 | 7 | 1.5 | 1.5 | 1.6 | 1.5 | 1.6 | 0.1 | 6.67 | |||||||||||||||
25 | ASIA CAPITAL PLC | ACAP.N0000 | 1800 | 2 | 7.3 | 7.2 | 7.3 | 7.2 | 7.2 | -0.1 | -1.37 | |||||||||||||||
26 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 1107 | 9 | 52.2 | 52 | 52 | 51.9 | 52 | -0.2 | -0.38 | |||||||||||||||
27 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 2130 | 4 | 9.7 | 9.7 | 10 | 9.7 | 10 | 0.3 | 3.09 | |||||||||||||||
28 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 55116 | 8 | 24.5 | 24.7 | 25 | 24.7 | 25 | 0.5 | 2.04 | |||||||||||||||
29 | BAIRAHA FARMS PLC | BFL.N0000 | 18124 | 31 | 162.5 | 160.1 | 160.5 | 160 | 160 | -2.5 | -1.54 | |||||||||||||||
30 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 95920 | 79 | 25.2 | 25.1 | 27.1 | 25.1 | 26.2 | 1 | 3.97 | |||||||||||||||
31 | BERUWALA RESORTS PLC | BERU.N0000 | 241762 | 26 | 0.9 | 0.9 | 1 | 0.8 | 0.8 | -0.1 | -11.11 | |||||||||||||||
32 | BIMPUTH FINANCE PLC | BLI.N0000 | 32 | 3 | 40 | 44 | 44 | 44 | 40 | 0 | 0 | |||||||||||||||
33 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 31980 | 6 | 0.4 | 0.4 | 0.5 | 0.4 | 0.4 | 0 | 0 | |||||||||||||||
34 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 100 | 1 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 | 0 | |||||||||||||||
35 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 50 | 3 | 14.7 | 15 | 15 | 15 | 14.7 | 0 | 0 | |||||||||||||||
36 | BRAC LANKA FINANCE PLC | NIFL.N0000 | 15 | 3 | 41.4 | 40.1 | 40.1 | 40 | 41.4 | 0 | 0 | |||||||||||||||
37 | BROWN & COMPANY PLC | BRWN.N0000 | 826 | 6 | 86 | 83.1 | 83.1 | 83 | 83 | -3 | -3.49 | |||||||||||||||
38 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 3646 | 9 | 18.2 | 18 | 18 | 17.6 | 17.9 | -0.3 | -1.65 | |||||||||||||||
39 | BROWNS CAPITAL PLC | FLCH.N0000 | 1011177 | 124 | 3.1 | 3.2 | 3.4 | 3.1 | 3.3 | 0.2 | 6.45 | |||||||||||||||
40 | BROWNS INVESTMENTS PLC | BIL.N0000 | 1215928 | 170 | 2.9 | 2.9 | 3.2 | 2.9 | 3.1 | 0.2 | 6.9 | |||||||||||||||
41 | BUKIT DARAH PLC | BUKI.N0000 | 28 | 3 | 230 | 235 | 235 | 235 | 230 | 0 | 0 | |||||||||||||||
42 | C M HOLDINGS PLC | COLO.N0000 | 119833 | 53 | 80 | 80 | 84 | 79.9 | 83.8 | 3.8 | 4.75 | |||||||||||||||
43 | C T HOLDINGS PLC | CTHR.N0000 | 83 | 4 | 165.6 | 160.1 | 161 | 160.1 | 165.6 | 0 | 0 | |||||||||||||||
44 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 11 | 1 | 45 | 44.3 | 44.3 | 44.3 | 45 | 0 | 0 | |||||||||||||||
45 | CANDOR OPPORTUNITIES FUND | COF.U0000 | 10 | 1 | 8.1 | 8 | 8 | 8 | 8.1 | 0 | 0 | |||||||||||||||
46 | CARSON CUMBERBATCH PLC | CARS.N0000 | 10 | 1 | 151.6 | 152 | 152 | 152 | 151.6 | 0 | 0 | |||||||||||||||
47 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 902 | 2 | 85.1 | 86 | 86.5 | 86 | 86.5 | 1.4 | 1.65 | |||||||||||||||
48 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 5 | 1 | 42.4 | 42.9 | 42.9 | 42.9 | 42.4 | 0 | 0 | |||||||||||||||
49 | CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 90793 | 9 | 1.2 | 1.3 | 1.3 | 1.1 | 1.1 | -0.1 | -8.33 | |||||||||||||||
50 | CEYLINCO INSURANCE PLC | CINS.X0000 | 1 | 1 | 850 | 840 | 840 | 840 | 850 | 0 | 0 | |||||||||||||||
51 | CEYLINCO INSURANCE PLC | CINS.N0000 | 146 | 3 | 1372.5 | 1373 | 1373 | 1373 | 1373 | 0.5 | 0.04 | |||||||||||||||
52 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 3030 | 6 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 | 0 | |||||||||||||||
53 | CEYLON COLD STORES PLC | CCS.N0000 | 1287 | 11 | 760.7 | 750 | 780 | 750 | 768 | 7.3 | 0.96 | |||||||||||||||
54 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 1 | 1 | 69.7 | 69.7 | 69.7 | 69.7 | 69.7 | 0 | 0 | |||||||||||||||
55 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1010 | 3 | 99 | 99.8 | 99.8 | 99 | 99.8 | 0.8 | 0.81 | |||||||||||||||
56 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 19200 | 18 | 17.1 | 17.2 | 17.9 | 16.5 | 17 | -0.1 | -0.58 | |||||||||||||||
57 | CEYLON INVESTMENT PLC | CINV.N0000 | 10323 | 20 | 52.2 | 51.6 | 51.6 | 51 | 51.6 | -0.6 | -1.15 | |||||||||||||||
58 | CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 11 | 1 | 60.2 | 60.1 | 60.1 | 60.1 | 60.2 | 0 | 0 | |||||||||||||||
59 | CEYLON PRINTERS PLC | CPRT.N0000 | 210 | 6 | 70.5 | 75.8 | 77.4 | 75.8 | 75.9 | 5.4 | 7.66 | |||||||||||||||
60 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 22000 | 11 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 | 0 | |||||||||||||||
61 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 7351 | 5 | 956.9 | 956.9 | 958 | 956.8 | 958 | 1.1 | 0.11 | |||||||||||||||
62 | CHEMANEX PLC | CHMX.N0000 | 560 | 4 | 56 | 56.2 | 56.2 | 56 | 56 | 0 | 0 | |||||||||||||||
63 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 36137 | 69 | 129.9 | 130 | 130 | 128.8 | 128.9 | -1 | -0.77 | |||||||||||||||
64 | CIC HOLDINGS PLC | CIC.N0000 | 325 | 7 | 65.7 | 68.9 | 70 | 68.9 | 69.5 | 3.8 | 5.78 | |||||||||||||||
65 | CIC HOLDINGS PLC | CIC.X0000 | 384 | 7 | 47.4 | 47.1 | 49.9 | 47.1 | 47.1 | -0.3 | -0.63 | |||||||||||||||
66 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 7675 | 13 | 63.1 | 63.6 | 63.6 | 62.1 | 62.6 | -0.5 | -0.79 | |||||||||||||||
67 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 3 | 1 | 55 | 54.6 | 54.6 | 54.6 | 55 | 0 | 0 | |||||||||||||||
68 | CITRUS LEISURE PLC | REEF.N0000 | 45200 | 99 | 8.8 | 9 | 9.4 | 8.8 | 9.2 | 0.4 | 4.55 | |||||||||||||||
69 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 61168 | 16 | 5.9 | 5.7 | 5.8 | 5.5 | 5.5 | -0.4 | -6.78 | |||||||||||||||
70 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 1650 | 43 | 997.2 | 917.6 | 1000 | 916.5 | 998.8 | 1.6 | 0.16 | |||||||||||||||
71 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 698 | 8 | 96 | 94.9 | 97.5 | 94.9 | 97.3 | 1.3 | 1.35 | |||||||||||||||
72 | COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 257 | 7 | 75.9 | 77.2 | 77.2 | 77 | 77.1 | 1.2 | 1.58 | |||||||||||||||
73 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 572 | 5 | 22 | 22 | 22 | 22 | 22 | 0 | 0 | |||||||||||||||
74 | COLOMBO TRUST FINANCE PLC | CALF.N0000 | 4100 | 2 | 15 | 15 | 15 | 15 | 15 | 0 | 0 | |||||||||||||||
75 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 27498 | 27 | 136.5 | 136.5 | 137 | 136.5 | 137 | 0.5 | 0.37 | |||||||||||||||
76 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 238 | 4 | 104 | 104.9 | 104.9 | 104.1 | 104.9 | 0.9 | 0.87 | |||||||||||||||
77 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 62538 | 15 | 42.5 | 42.5 | 43 | 42 | 42.9 | 0.4 | 0.94 | |||||||||||||||
78 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 2 | 2 | 70 | 70.2 | 70.2 | 70.1 | 70 | 0 | 0 | |||||||||||||||
79 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 100483 | 25 | 8.5 | 8.7 | 8.7 | 8.4 | 8.5 | 0 | 0 | |||||||||||||||
80 | DFCC BANK PLC | DFCC.N0000 | 2488 | 14 | 120 | 120 | 120 | 119.5 | 119.8 | -0.2 | -0.17 | |||||||||||||||
81 | DIALOG AXIATA PLC | DIAL.N0000 | 11942018 | 13 | 11.4 | 11.3 | 11.4 | 11.4 | 11.3 | -0.1 | -0.88 | |||||||||||||||
82 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 1 | 1 | 503.8 | 501.3 | 501.3 | 501.3 | 503.8 | 0 | 0 | |||||||||||||||
83 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 1 | 1 | 560 | 557 | 557 | 557 | 560 | 0 | 0 | |||||||||||||||
84 | DIPPED PRODUCTS PLC | DIPD.N0000 | 26499 | 15 | 91 | 91 | 93 | 89.5 | 91 | 0 | 0 | |||||||||||||||
85 | DOLPHIN HOTELS PLC | STAF.N0000 | 103 | 4 | 29.9 | 30 | 30.8 | 30 | 30 | 0.1 | 0.33 | |||||||||||||||
86 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 121 | 3 | 23.9 | 23.4 | 24.4 | 23.4 | 23.4 | -0.5 | -2.09 | |||||||||||||||
87 | E B CREASY & COMPANY PLC | EBCR.N0000 | 14 | 6 | 1250 | 1155 | 1200 | 1155 | 1250 | 0 | 0 | |||||||||||||||
88 | E-CHANNELLING PLC | ECL.N0000 | 1602 | 3 | 6 | 5.8 | 5.8 | 5.8 | 5.8 | -0.2 | -3.33 | |||||||||||||||
89 | EAST WEST PROPERTIES PLC | EAST.N0000 | 103 | 2 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0 | 0 | |||||||||||||||
90 | EASTERN MERCHANTS PLC | EMER.N0000 | 15102 | 5 | 6.6 | 6.2 | 6.4 | 6.2 | 6.3 | -0.3 | -4.55 | |||||||||||||||
91 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 1216 | 9 | 17.1 | 17.5 | 17.5 | 17.1 | 17.1 | 0 | 0 | |||||||||||||||
92 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 1010 | 6 | 28.7 | 28.7 | 28.7 | 27.4 | 28.1 | -0.6 | -2.09 | |||||||||||||||
93 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 16830 | 23 | 6.1 | 6.1 | 6.2 | 6.1 | 6.1 | 0 | 0 | |||||||||||||||
94 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 17636 | 27 | 34.8 | 35.5 | 35.5 | 34 | 34.5 | -0.3 | -0.86 | |||||||||||||||
95 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 2400 | 9 | 9.1 | 9.2 | 9.2 | 9 | 9 | -0.1 | -1.1 | |||||||||||||||
96 | GESTETNER OF CEYLON PLC | GEST.N0000 | 511 | 3 | 110.6 | 107 | 107.1 | 106.3 | 106.3 | -4.3 | -3.89 | |||||||||||||||
97 | GOOD HOPE PLC | GOOD.N0000 | 1 | 1 | 1550 | 1310.1 | 1310.1 | 1310.1 | 1550 | 0 | 0 | |||||||||||||||
98 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 3 | 1 | 35.8 | 35.3 | 35.3 | 35.3 | 35.8 | 0 | 0 | |||||||||||||||
99 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 310 | 4 | 27.1 | 26.2 | 27.2 | 26.2 | 26.6 | -0.5 | -1.85 | |||||||||||||||
100 | HARISCHANDRA MILLS PLC | HARI.N0000 | 2 | 2 | 1355 | 1326 | 1326 | 1326 | 1355 | 0 | 0 |