| 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 | 179 | 9 | 57.7 | 58.1 | 58.1 | 58.1 | 58.1 | 0.4 | 0.69 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 1442 | 9 | 17.9 | 17.5 | 17.5 | 17.5 | 17.5 | -0.4 | -2.23 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 436225 | 219 | 14.1 | 14.3 | 14.4 | 14 | 14 | -0.1 | -0.71 | |||||||||||||||
5 | ACL PLASTICS PLC | APLA.N0000 | 655 | 4 | 74 | 79.9 | 79.9 | 74.1 | 74.1 | 0.1 | 0.14 | |||||||||||||||
6 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 15 | 1 | 4.2 | 4.4 | 4.4 | 4.4 | 4.2 | 0 | 0 | |||||||||||||||
7 | AGSTAR PLC | AGST.N0000 | 42858 | 47 | 3.8 | 3.9 | 4.7 | 3.9 | 4 | 0.2 | 5.26 | |||||||||||||||
8 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 334 | 36 | 1707.6 | 1750 | 1785 | 1710.5 | 1750.4 | 42.8 | 2.51 | |||||||||||||||
9 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 1600 | 5 | 27 | 26.9 | 26.9 | 26.3 | 26.3 | -0.7 | -2.59 | |||||||||||||||
10 | AITKEN SPENCE PLC | SPEN.N0000 | 355 | 7 | 47.8 | 46 | 47.8 | 46 | 46.3 | -1.5 | -3.14 | |||||||||||||||
11 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 3671 | 11 | 57.7 | 57.8 | 59 | 57.2 | 57.2 | -0.5 | -0.87 | |||||||||||||||
12 | ALUFAB PLC | ALUF.N0000 | 1432 | 8 | 16.5 | 17.3 | 17.4 | 16.5 | 16.5 | 0 | 0 | |||||||||||||||
13 | ALUMEX PLC | ALUM.N0000 | 13917 | 9 | 13.5 | 13.5 | 13.5 | 13.4 | 13.5 | 0 | 0 | |||||||||||||||
14 | AMANA BANK PLC | ABL.N0000 | 5050 | 9 | 3.1 | 3 | 3.1 | 3 | 3.1 | 0 | 0 | |||||||||||||||
15 | AMANA TAKAFUL PLC | ATL.N0000 | 352 | 4 | 6.8 | 6.2 | 6.7 | 6.2 | 6.5 | -0.3 | -4.41 | |||||||||||||||
16 | AMANA TAKAFUL LIFE PLC | ATLL.N0000 | 340 | 2 | 10 | 10.7 | 10.7 | 10 | 10 | 0 | 0 | |||||||||||||||
17 | AMBEON CAPITAL PLC | TAP.N0000 | 7412 | 9 | 4 | 4.3 | 4.4 | 4.3 | 4.3 | 0.3 | 7.5 | |||||||||||||||
18 | AMBEON HOLDINGS PLC | GREG.N0000 | 22244 | 23 | 11.1 | 10.8 | 11.1 | 10.7 | 10.8 | -0.3 | -2.7 | |||||||||||||||
19 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 37012 | 4 | 1.2 | 1.3 | 1.3 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
20 | ARPICO INSURANCE PLC | AINS.N0000 | 9900 | 13 | 18.3 | 18.1 | 18.5 | 18 | 18.5 | 0.2 | 1.09 | |||||||||||||||
21 | ASIA ASSET FINANCE PLC | AAF.N0000 | 3643 | 14 | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 0 | 0 | |||||||||||||||
22 | ASIA CAPITAL PLC | ACAP.N0000 | 11228 | 16 | 6.6 | 6.3 | 6.3 | 6 | 6.2 | -0.4 | -6.06 | |||||||||||||||
23 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 11677 | 14 | 2 | 2.1 | 2.1 | 2 | 2 | 0 | 0 | |||||||||||||||
24 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10500 | 18 | 23 | 22.1 | 22.1 | 22 | 22 | -1 | -4.35 | |||||||||||||||
25 | BAIRAHA FARMS PLC | BFL.N0000 | 3900 | 9 | 124.7 | 127 | 127 | 124.1 | 125 | 0.3 | 0.24 | |||||||||||||||
26 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 801 | 2 | 12.7 | 12.8 | 12.8 | 12.6 | 12.6 | -0.1 | -0.79 | |||||||||||||||
27 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 2 | 1 | 6 | 5.8 | 5.8 | 5.8 | 6 | 0 | 0 | |||||||||||||||
28 | BERUWALA RESORTS PLC | BERU.N0000 | 1322 | 3 | 0.7 | 0.7 | 0.7 | 0.6 | 0.7 | 0 | 0 | |||||||||||||||
29 | BIMPUTH FINANCE PLC | BLI.N0000 | 130 | 3 | 29.7 | 30.7 | 30.7 | 29.1 | 29.1 | -0.6 | -2.02 | |||||||||||||||
30 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 2538 | 2 | 0.5 | 0.6 | 0.6 | 0.6 | 0.6 | 0.1 | 20 | |||||||||||||||
31 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 15097 | 13 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 0 | 0 | |||||||||||||||
32 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 12 | 2 | 13.3 | 12.8 | 12.9 | 12.8 | 13.3 | 0 | 0 | |||||||||||||||
33 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 8599 | 18 | 9.5 | 9.7 | 10 | 9.7 | 9.9 | 0.4 | 4.21 | |||||||||||||||
34 | BROWN & COMPANY PLC | BRWN.N0000 | 20 | 1 | 61 | 59 | 59 | 59 | 61 | 0 | 0 | |||||||||||||||
35 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 27 | 3 | 12.3 | 12.5 | 12.5 | 12.1 | 12.3 | 0 | 0 | |||||||||||||||
36 | BROWNS CAPITAL PLC | FLCH.N0000 | 54136 | 22 | 3.5 | 3.5 | 3.6 | 3.4 | 3.4 | -0.1 | -2.86 | |||||||||||||||
37 | BROWNS INVESTMENTS PLC | BIL.N0000 | 58294 | 48 | 1.9 | 1.9 | 1.9 | 1.8 | 1.8 | -0.1 | -5.26 | |||||||||||||||
38 | BUKIT DARAH PLC | BUKI.N0000 | 4 | 1 | 205.1 | 208.2 | 208.2 | 208.2 | 205.1 | 0 | 0 | |||||||||||||||
39 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 1210 | 8 | 28.1 | 28.1 | 28.3 | 28.1 | 28.3 | 0.2 | 0.71 | |||||||||||||||
40 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 2301 | 13 | 73 | 76 | 77.8 | 76 | 76.9 | 3.9 | 5.34 | |||||||||||||||
41 | CARSON CUMBERBATCH PLC | CARS.N0000 | 200 | 1 | 170.2 | 172 | 172 | 172 | 172 | 1.8 | 1.06 | |||||||||||||||
42 | CEYLINCO INSURANCE PLC | CINS.X0000 | 375 | 7 | 950 | 950 | 950 | 950 | 950 | 0 | 0 | |||||||||||||||
43 | CEYLON COLD STORES PLC | CCS.N0000 | 427 | 4 | 718 | 720 | 750 | 720 | 729.8 | 11.8 | 1.64 | |||||||||||||||
44 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 13795 | 10 | 59.5 | 58.7 | 59.5 | 58.7 | 59.4 | -0.1 | -0.17 | |||||||||||||||
45 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1782 | 5 | 66.1 | 66.5 | 69.4 | 66.5 | 66.5 | 0.4 | 0.61 | |||||||||||||||
46 | CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 190 | 5 | 71.1 | 71.9 | 72 | 71.9 | 71.9 | 0.8 | 1.13 | |||||||||||||||
47 | CEYLON HOSPITALS PLC (DURDANS) | CHL.X0000 | 42 | 1 | 69 | 70 | 70 | 70 | 69 | 0 | 0 | |||||||||||||||
48 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 1230 | 1 | 12 | 12 | 12 | 12 | 12 | 0 | 0 | |||||||||||||||
49 | CEYLON INVESTMENT PLC | CINV.N0000 | 358 | 4 | 39 | 37 | 39 | 37 | 39 | 0 | 0 | |||||||||||||||
50 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 131933 | 10 | 2.8 | 2.9 | 3 | 2.9 | 2.9 | 0.1 | 3.57 | |||||||||||||||
51 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 230 | 5 | 1415 | 1450 | 1499 | 1450 | 1460 | 45 | 3.18 | |||||||||||||||
52 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 17218 | 58 | 72.8 | 72.5 | 74.8 | 72.5 | 74.1 | 1.3 | 1.79 | |||||||||||||||
53 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 654 | 2 | 70 | 72.7 | 72.7 | 70 | 72.1 | 2.1 | 3 | |||||||||||||||
54 | CITRUS LEISURE PLC | REEF.N0000 | 70877 | 115 | 4.8 | 4.9 | 5.5 | 4.9 | 5.1 | 0.3 | 6.25 | |||||||||||||||
55 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 6399 | 9 | 4.9 | 4.6 | 4.6 | 4.6 | 4.6 | -0.3 | -6.12 | |||||||||||||||
56 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 258 | 3 | 55.6 | 57 | 57 | 56.9 | 56.9 | 1.3 | 2.34 | |||||||||||||||
57 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 5850 | 8 | 15 | 15 | 15 | 14.6 | 14.9 | -0.1 | -0.67 | |||||||||||||||
58 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 4889 | 16 | 115 | 115.9 | 115.9 | 115 | 115.5 | 0.5 | 0.43 | |||||||||||||||
59 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 2000 | 2 | 95 | 95.1 | 95.1 | 95.1 | 95.1 | 0.1 | 0.11 | |||||||||||||||
60 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 16887 | 5 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 | 0 | |||||||||||||||
61 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 5035 | 10 | 2.6 | 2.6 | 2.6 | 2.5 | 2.5 | -0.1 | -3.85 | |||||||||||||||
62 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 5491 | 6 | 6.5 | 6.3 | 6.5 | 6.3 | 6.3 | -0.2 | -3.08 | |||||||||||||||
63 | DFCC BANK PLC | DFCC.N0000 | 3393 | 18 | 93 | 93.5 | 94 | 91.3 | 93.8 | 0.8 | 0.86 | |||||||||||||||
64 | DIALOG AXIATA PLC | DIAL.N0000 | 80933 | 51 | 10.1 | 10.2 | 10.3 | 10.1 | 10.3 | 0.2 | 1.98 | |||||||||||||||
65 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 170 | 3 | 343.5 | 350 | 350 | 350 | 350 | 6.5 | 1.89 | |||||||||||||||
66 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 5 | 1 | 619.8 | 618 | 618 | 618 | 619.8 | 0 | 0 | |||||||||||||||
67 | DIPPED PRODUCTS PLC | DIPD.N0000 | 8250 | 16 | 85 | 85 | 88 | 85 | 85 | 0 | 0 | |||||||||||||||
68 | DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 4450 | 6 | 16.1 | 16.2 | 16.2 | 16.1 | 16.1 | 0 | 0 | |||||||||||||||
69 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 15963 | 51 | 38 | 39.7 | 40 | 38 | 38.9 | 0.9 | 2.37 | |||||||||||||||
70 | E-CHANNELLING PLC | ECL.N0000 | 1000 | 3 | 4.3 | 4.4 | 4.4 | 4.3 | 4.3 | 0 | 0 | |||||||||||||||
71 | EAST WEST PROPERTIES PLC | EAST.N0000 | 97801 | 80 | 13 | 13.3 | 13.8 | 13.3 | 13.7 | 0.7 | 5.38 | |||||||||||||||
72 | EASTERN MERCHANTS PLC | EMER.N0000 | 220 | 3 | 4.4 | 4.4 | 4.4 | 4.2 | 4.2 | -0.2 | -4.55 | |||||||||||||||
73 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 119 | 2 | 13.5 | 13 | 13 | 13 | 13 | -0.5 | -3.7 | |||||||||||||||
74 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 15 | 3 | 19.8 | 19.6 | 19.6 | 19.5 | 19.8 | 0 | 0 | |||||||||||||||
75 | EQUITY TWO PLC | ETWO.N0000 | 1 | 1 | 54.9 | 55.9 | 55.9 | 55.9 | 54.9 | 0 | 0 | |||||||||||||||
76 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 82615 | 33 | 4 | 4.1 | 4.2 | 4.1 | 4.1 | 0.1 | 2.5 | |||||||||||||||
77 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 17319 | 16 | 28.8 | 29.8 | 30.5 | 29.8 | 30.3 | 1.5 | 5.21 | |||||||||||||||
78 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 3840 | 8 | 6.9 | 6.9 | 7 | 6.9 | 6.9 | 0 | 0 | |||||||||||||||
79 | GOOD HOPE PLC | GOOD.N0000 | 1 | 1 | 902.6 | 995.6 | 995.6 | 995.6 | 902.6 | 0 | 0 | |||||||||||||||
80 | HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 101 | 3 | 16.3 | 15 | 16.4 | 15 | 15 | -1.3 | -7.98 | |||||||||||||||
81 | HARISCHANDRA MILLS PLC | HARI.N0000 | 1 | 1 | 1499.5 | 1450 | 1450 | 1450 | 1499.5 | 0 | 0 | |||||||||||||||
82 | HATTON NATIONAL BANK PLC | HNB.N0000 | 23756 | 66 | 214 | 213 | 214.9 | 208 | 208.5 | -5.5 | -2.57 | |||||||||||||||
83 | HATTON NATIONAL BANK PLC | HNB.X0000 | 1628 | 17 | 168.5 | 168.5 | 168.5 | 165.5 | 166.1 | -2.4 | -1.42 | |||||||||||||||
84 | HATTON PLANTATIONS PLC | HPL.N0000 | 4068 | 15 | 6.9 | 6.9 | 7 | 6.9 | 6.9 | 0 | 0 | |||||||||||||||
85 | HAYLEYS FABRIC PLC | MGT.N0000 | 115087 | 45 | 9.1 | 9.2 | 9.2 | 9.1 | 9.1 | 0 | 0 | |||||||||||||||
86 | HAYLEYS FIBRE PLC | HEXP.N0000 | 1033 | 9 | 72.7 | 74.4 | 74.4 | 73.5 | 73.5 | 0.8 | 1.1 | |||||||||||||||
87 | HAYLEYS PLC | HAYL.N0000 | 581 | 5 | 187 | 187 | 187 | 185 | 185 | -2 | -1.07 | |||||||||||||||
88 | HEMAS HOLDINGS PLC | HHL.N0000 | 504920 | 16 | 88.8 | 88.2 | 88.5 | 88.2 | 88.5 | -0.3 | -0.34 | |||||||||||||||
89 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 13403 | 12 | 3.8 | 3.9 | 4.2 | 3.9 | 4 | 0.2 | 5.26 | |||||||||||||||
90 | HNB ASSURANCE PLC | HASU.N0000 | 5377 | 19 | 132 | 132 | 133 | 130 | 131.1 | -0.9 | -0.68 | |||||||||||||||
91 | HOTEL SIGIRIYA PLC | HSIG.N0000 | 1658 | 36 | 59.3 | 59.2 | 59.2 | 58 | 58 | -1.3 | -2.19 | |||||||||||||||
92 | HUNAS FALLS HOTELS PLC | HUNA.N0000 | 10541 | 58 | 79 | 81.8 | 92.5 | 81.8 | 91.8 | 12.8 | 16.2 | |||||||||||||||
93 | JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 1283268 | 370 | 30 | 30.1 | 31.4 | 29.7 | 31 | 1 | 3.33 | |||||||||||||||
94 | JETWING SYMPHONY PLC | JETS.N0000 | 90 | 2 | 12 | 11.9 | 11.9 | 11.8 | 12 | 0 | 0 | |||||||||||||||
95 | JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 2223 | 16 | 159.7 | 159 | 159 | 158 | 158 | -1.7 | -1.06 | |||||||||||||||
96 | JOHN KEELLS HOTELS PLC | KHL.N0000 | 6269 | 13 | 7.8 | 7.7 | 7.9 | 7.7 | 7.7 | -0.1 | -1.28 | |||||||||||||||
97 | JOHN KEELLS PLC | JKL.N0000 | 190 | 7 | 52.5 | 52 | 52 | 52 | 52 | -0.5 | -0.95 | |||||||||||||||
98 | KEGALLE PLANTATIONS PLC | KGAL.N0000 | 297 | 2 | 55 | 55 | 55 | 55 | 55 | 0 | 0 | |||||||||||||||
99 | KELSEY DEVELOPMENTS PLC | KDL.N0000 | 1 | 1 | 30.4 | 30.9 | 30.9 | 30.9 | 30.4 | 0 | 0 | |||||||||||||||
100 | KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 432 | 7 | 6.7 | 6.7 | 6.9 | 6.7 | 6.7 | 0 | 0 |