| 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 | 4 | 1 | 109 | 106 | 106 | 106 | 109 | 0 | 0 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 7250 | 3 | 34.6 | 35 | 36 | 35 | 35 | 0.4 | 1.16 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 37967 | 46 | 24 | 24 | 24.4 | 24 | 24.2 | 0.2 | 0.83 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 6553 | 10 | 60 | 60 | 61 | 60 | 60 | 0 | 0 | |||||||||||||||
6 | ACL PLASTICS PLC | APLA.N0000 | 450 | 3 | 219.8 | 226 | 226 | 225 | 225.9 | 6.1 | 2.78 | |||||||||||||||
7 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 3300 | 4 | 6.7 | 6.5 | 6.5 | 6.5 | 6.5 | -0.2 | -2.99 | |||||||||||||||
8 | ADAM CAPITAL PLC | PCHH.N0000 | 96348 | 12 | 1.5 | 1.5 | 1.6 | 1.5 | 1.6 | 0.1 | 6.67 | |||||||||||||||
9 | ADAM INVESTMENTS PLC | AINV.N0000 | 34101 | 14 | 1.9 | 2 | 2 | 1.9 | 1.9 | 0 | 0 | |||||||||||||||
10 | AGSTAR PLC | AGST.N0000 | 1 | 1 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0 | |||||||||||||||
11 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 7 | 3 | 296 | 275.1 | 275.1 | 275 | 296 | 0 | 0 | |||||||||||||||
12 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 6232 | 8 | 44.5 | 44.5 | 44.5 | 44 | 44 | -0.5 | -1.12 | |||||||||||||||
13 | AITKEN SPENCE PLC | SPEN.N0000 | 20585 | 19 | 65.2 | 65 | 66.9 | 64.9 | 65 | -0.2 | -0.31 | |||||||||||||||
14 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 986 | 25 | 77.5 | 77.5 | 78 | 72.7 | 77.2 | -0.3 | -0.39 | |||||||||||||||
15 | ALUFAB PLC | ALUF.N0000 | 300 | 1 | 36.2 | 37 | 37 | 37 | 37 | 0.8 | 2.21 | |||||||||||||||
16 | ALUMEX PLC | ALUM.N0000 | 282512 | 49 | 19.9 | 19.8 | 19.9 | 19.6 | 19.9 | 0 | 0 | |||||||||||||||
17 | AMANA BANK PLC | ABL.N0000 | 100 | 1 | 3.7 | 3.8 | 3.8 | 3.8 | 3.8 | 0.1 | 2.7 | |||||||||||||||
18 | AMANA TAKAFUL PLC | ATL.N0000 | 8001 | 3 | 0.9 | 0.9 | 0.9 | 0.8 | 0.9 | 0 | 0 | |||||||||||||||
19 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 148000 | 9 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 | 0 | |||||||||||||||
20 | ARPICO INSURANCE PLC | AINS.N0000 | 227 | 2 | 11.8 | 12 | 13.3 | 12 | 12 | 0.2 | 1.69 | |||||||||||||||
21 | ASCOT HOLDINGS PLC | ASCO.N0000 | 510 | 5 | 30 | 30 | 30 | 29.5 | 29.5 | -0.5 | -1.67 | |||||||||||||||
22 | ASIA ASSET FINANCE PLC | AAF.N0000 | 48439 | 12 | 1.5 | 1.5 | 1.6 | 1.4 | 1.5 | 0 | 0 | |||||||||||||||
23 | ASIA CAPITAL PLC | ACAP.N0000 | 1204 | 10 | 8 | 8 | 8.4 | 8 | 8.1 | 0.1 | 1.25 | |||||||||||||||
24 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 2863 | 4 | 2.2 | 2.3 | 2.3 | 2.1 | 2.2 | 0 | 0 | |||||||||||||||
25 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 10 | 2 | 56 | 55.5 | 55.5 | 55 | 56 | 0 | 0 | |||||||||||||||
26 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 1224 | 4 | 11.2 | 11.5 | 11.5 | 11.1 | 11.2 | 0 | 0 | |||||||||||||||
27 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 22450 | 20 | 25.2 | 26.9 | 26.9 | 24.9 | 25 | -0.2 | -0.79 | |||||||||||||||
28 | BAIRAHA FARMS PLC | BFL.N0000 | 6866 | 26 | 178.8 | 179.5 | 179.5 | 175 | 176.3 | -2.5 | -1.4 | |||||||||||||||
29 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 12555 | 11 | 12 | 12.2 | 12.2 | 11.9 | 11.9 | -0.1 | -0.83 | |||||||||||||||
30 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 250 | 2 | 8.6 | 8.7 | 8.7 | 8.7 | 8.7 | 0.1 | 1.16 | |||||||||||||||
31 | BERUWALA RESORTS PLC | BERU.N0000 | 30100 | 7 | 1.1 | 1.1 | 1.2 | 1.1 | 1.2 | 0.1 | 9.09 | |||||||||||||||
32 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 25694 | 7 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 0 | |||||||||||||||
33 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 100983 | 20 | 0.5 | 0.5 | 0.5 | 0.4 | 0.5 | 0 | 0 | |||||||||||||||
34 | BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 2600 | 1 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 | 0 | |||||||||||||||
35 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 2100 | 7 | 9.4 | 9.4 | 9.7 | 9.4 | 9.4 | 0 | 0 | |||||||||||||||
36 | BROWN & COMPANY PLC | BRWN.N0000 | 1805 | 2 | 86 | 87.5 | 87.5 | 86 | 87.1 | 1.1 | 1.28 | |||||||||||||||
37 | BROWNS BEACH HOTELS PLC | BBH.N0000 | 1311 | 7 | 22.9 | 22.1 | 22.1 | 21.5 | 22.1 | -0.8 | -3.49 | |||||||||||||||
38 | BROWNS CAPITAL PLC | FLCH.N0000 | 158010 | 13 | 1.1 | 1.2 | 1.2 | 1.1 | 1.1 | 0 | 0 | |||||||||||||||
39 | BROWNS INVESTMENTS PLC | BIL.N0000 | 39070 | 7 | 1.3 | 1.3 | 1.4 | 1.3 | 1.3 | 0 | 0 | |||||||||||||||
40 | BUKIT DARAH PLC | BUKI.N0000 | 151 | 7 | 276 | 276 | 278 | 275 | 275.7 | -0.3 | -0.11 | |||||||||||||||
41 | C M HOLDINGS PLC | COLO.N0000 | 679 | 12 | 91 | 87 | 87.5 | 87 | 87.1 | -3.9 | -4.29 | |||||||||||||||
42 | C T HOLDINGS PLC | CTHR.N0000 | 15005 | 9 | 120 | 119.9 | 140 | 119.9 | 122.6 | 2.6 | 2.17 | |||||||||||||||
43 | CARGILLS (CEYLON) PLC | CARG.N0000 | 535 | 8 | 180 | 182.4 | 182.5 | 182.4 | 182.5 | 2.5 | 1.39 | |||||||||||||||
44 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 2 | 1 | 90 | 89 | 89 | 89 | 90 | 0 | 0 | |||||||||||||||
45 | CARSON CUMBERBATCH PLC | CARS.N0000 | 100 | 2 | 180 | 180 | 180 | 180 | 180 | 0 | 0 | |||||||||||||||
46 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 35275 | 31 | 100 | 100 | 100 | 99.6 | 100 | 0 | 0 | |||||||||||||||
47 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 1966 | 11 | 48.6 | 49.8 | 49.8 | 47.5 | 48.4 | -0.2 | -0.41 | |||||||||||||||
48 | CEYLINCO INSURANCE PLC | CINS.N0000 | 149 | 4 | 1301.3 | 1300 | 1300 | 1222 | 1274.3 | -27 | -2.07 | |||||||||||||||
49 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 7500 | 2 | 5.5 | 5.4 | 5.4 | 5.4 | 5.4 | -0.1 | -1.82 | |||||||||||||||
50 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 1 | 1 | 600 | 600 | 600 | 600 | 600 | 0 | 0 | |||||||||||||||
51 | CEYLON COLD STORES PLC | CCS.N0000 | 3372 | 52 | 848.5 | 850 | 850 | 795 | 803.5 | -45 | -5.3 | |||||||||||||||
52 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 17186 | 25 | 85 | 85.5 | 85.8 | 84 | 84 | -1 | -1.18 | |||||||||||||||
53 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 28600 | 12 | 21 | 20.1 | 20.1 | 20 | 20.1 | -0.9 | -4.29 | |||||||||||||||
54 | CEYLON INVESTMENT PLC | CINV.N0000 | 1357 | 8 | 48 | 47.7 | 47.7 | 47.5 | 47.7 | -0.3 | -0.63 | |||||||||||||||
55 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 2010 | 11 | 869 | 864 | 900 | 864 | 882.1 | 13.1 | 1.51 | |||||||||||||||
56 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 9895 | 40 | 156 | 158 | 158.1 | 158 | 158 | 2 | 1.28 | |||||||||||||||
57 | CIC HOLDINGS PLC | CIC.N0000 | 9010 | 7 | 90 | 89 | 91 | 89 | 90.9 | 0.9 | 1 | |||||||||||||||
58 | CIC HOLDINGS PLC | CIC.X0000 | 99 | 1 | 72.5 | 70.6 | 70.6 | 70.6 | 72.5 | 0 | 0 | |||||||||||||||
59 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 2000 | 5 | 65.1 | 65 | 65 | 65 | 65 | -0.1 | -0.15 | |||||||||||||||
60 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 22000 | 8 | 72.9 | 74.5 | 74.5 | 71.5 | 71.5 | -1.4 | -1.92 | |||||||||||||||
61 | CITRUS LEISURE PLC | REEF.N0000 | 42267 | 56 | 10 | 10 | 10.9 | 10 | 10.4 | 0.4 | 4 | |||||||||||||||
62 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 2000 | 2 | 8 | 8 | 8 | 8 | 8 | 0 | 0 | |||||||||||||||
63 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 22 | 5 | 890.7 | 900 | 900 | 890 | 890.7 | 0 | 0 | |||||||||||||||
64 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 814 | 11 | 75 | 74.9 | 77 | 74 | 75 | 0 | 0 | |||||||||||||||
65 | COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 2506 | 2 | 70 | 70.1 | 70.1 | 70 | 70 | 0 | 0 | |||||||||||||||
66 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 1760 | 9 | 26.7 | 27.5 | 27.5 | 25.2 | 26.4 | -0.3 | -1.12 | |||||||||||||||
67 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 3079 | 13 | 113.9 | 114.3 | 114.5 | 114 | 114.4 | 0.5 | 0.44 | |||||||||||||||
68 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 8390 | 14 | 141 | 142 | 142 | 140.1 | 140.8 | -0.2 | -0.14 | |||||||||||||||
69 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 32120 | 20 | 57.1 | 57.5 | 57.5 | 57 | 57 | -0.1 | -0.18 | |||||||||||||||
70 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 107 | 7 | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | 0 | 0 | |||||||||||||||
71 | CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 1046 | 14 | 332 | 300 | 301.3 | 300 | 300.1 | -31.9 | -9.61 | |||||||||||||||
72 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 911 | 6 | 7 | 6.9 | 6.9 | 6.9 | 6.9 | -0.1 | -1.43 | |||||||||||||||
73 | DFCC BANK PLC | DFCC.N0000 | 3541 | 20 | 118 | 117.5 | 120 | 117.5 | 118.1 | 0.1 | 0.08 | |||||||||||||||
74 | DIALOG AXIATA PLC | DIAL.N0000 | 10134 | 26 | 10.4 | 10.4 | 10.4 | 10.2 | 10.3 | -0.1 | -0.96 | |||||||||||||||
75 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 2 | 1 | 580 | 576 | 576 | 576 | 580 | 0 | 0 | |||||||||||||||
76 | DIPPED PRODUCTS PLC | DIPD.N0000 | 5520 | 9 | 80 | 78.1 | 80.5 | 78 | 80.1 | 0.1 | 0.13 | |||||||||||||||
77 | DOLPHIN HOTELS PLC | STAF.N0000 | 210 | 2 | 38.9 | 39 | 39 | 38.5 | 38.5 | -0.4 | -1.03 | |||||||||||||||
78 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 590 | 4 | 24 | 23 | 23 | 23 | 23 | -1 | -4.17 | |||||||||||||||
79 | E-CHANNELLING PLC | ECL.N0000 | 1176 | 3 | 7 | 7.1 | 7.1 | 7 | 7 | 0 | 0 | |||||||||||||||
80 | EAST WEST PROPERTIES PLC | EAST.N0000 | 1550 | 11 | 12.9 | 13.9 | 14 | 13.9 | 14 | 1.1 | 8.53 | |||||||||||||||
81 | EASTERN MERCHANTS PLC | EMER.N0000 | 3100 | 2 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | |||||||||||||||
82 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 12001 | 3 | 14.5 | 15.4 | 15.5 | 14.7 | 15.5 | 1 | 6.9 | |||||||||||||||
83 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 1000 | 3 | 19 | 17 | 19.5 | 17 | 18 | -1 | -5.26 | |||||||||||||||
84 | EQUITY TWO PLC | ETWO.N0000 | 100 | 1 | 52 | 54.9 | 54.9 | 54.9 | 54.9 | 2.9 | 5.58 | |||||||||||||||
85 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 61856 | 12 | 6.2 | 6.2 | 6.3 | 6.2 | 6.2 | 0 | 0 | |||||||||||||||
86 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 3607 | 16 | 26.7 | 27 | 27 | 26.1 | 26.1 | -0.6 | -2.25 | |||||||||||||||
87 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 9622 | 13 | 10.9 | 10.9 | 11 | 10.9 | 10.9 | 0 | 0 | |||||||||||||||
88 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 1453 | 5 | 37 | 36.5 | 37 | 36.5 | 37 | 0 | 0 | |||||||||||||||
89 | HARISCHANDRA MILLS PLC | HARI.N0000 | 21 | 8 | 2700.2 | 2700 | 2700 | 2510 | 2700.2 | 0 | 0 | |||||||||||||||
90 | HATTON NATIONAL BANK PLC | HNB.X0000 | 8563 | 13 | 189.1 | 189.9 | 192 | 189.9 | 190.9 | 1.8 | 0.95 | |||||||||||||||
91 | HATTON NATIONAL BANK PLC | HNB.N0000 | 9537 | 22 | 223 | 223 | 223 | 222.2 | 222.9 | -0.1 | -0.04 | |||||||||||||||
92 | HAYLEYS FABRIC PLC | MGT.N0000 | 27837 | 15 | 15.7 | 16 | 16 | 15.6 | 15.7 | 0 | 0 | |||||||||||||||
93 | HAYLEYS FIBRE PLC | HEXP.N0000 | 11796 | 46 | 85 | 84.6 | 88 | 81 | 82.4 | -2.6 | -3.06 | |||||||||||||||
94 | HAYLEYS PLC | HAYL.N0000 | 3779 | 19 | 260.1 | 259 | 259.2 | 258 | 259 | -1.1 | -0.42 | |||||||||||||||
95 | HEMAS HOLDINGS PLC | HHL.N0000 | 2625 | 8 | 95 | 95.1 | 95.1 | 95 | 95.1 | 0.1 | 0.11 | |||||||||||||||
96 | HIKKADUWA BEACH RESORT PLC | CITH.N0000 | 9 | 1 | 12 | 12.6 | 12.6 | 12.6 | 12 | 0 | 0 | |||||||||||||||
97 | HNB ASSURANCE PLC | HASU.N0000 | 200 | 2 | 55.3 | 55.6 | 55.6 | 55.6 | 55.6 | 0.3 | 0.54 | |||||||||||||||
98 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 5165 | 8 | 47 | 47.6 | 47.6 | 47 | 47.2 | 0.2 | 0.43 | |||||||||||||||
99 | HVA FOODS PLC | HVA.N0000 | 107640 | 53 | 5.9 | 6 | 6.2 | 5.9 | 6 | 0.1 | 1.69 | |||||||||||||||
100 | J.L. MORISON SONS & JONES (CEYLON) PLC | MORI.X0000 | 10 | 1 | 339.2 | 254.4 | 254.4 | 254.4 | 339.2 | 0 | 0 |