| 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 | 1 | 1 | 85.3 | 87 | 87 | 87 | 85.3 | 0 | 0 | |||||||||||||||
3 | ABANS FINANCE PLC | AFSL.N0000 | 227 | 3 | 25.1 | 25 | 25 | 24.1 | 24.1 | -1 | -3.98 | |||||||||||||||
4 | ACCESS ENGINEERING PLC | AEL.N0000 | 268234 | 44 | 23.8 | 24 | 24 | 23.6 | 23.8 | 0 | 0 | |||||||||||||||
5 | ACL CABLES PLC | ACL.N0000 | 41 | 5 | 43.9 | 44.8 | 44.8 | 43.4 | 43.9 | 0 | 0 | |||||||||||||||
6 | ACME PRINTING & PACKAGING PLC | ACME.N0000 | 8410 | 7 | 6.6 | 6.5 | 6.5 | 6.4 | 6.4 | -0.2 | -3.03 | |||||||||||||||
7 | ADAM CAPITAL PLC | PCHH.N0000 | 60000 | 4 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | |||||||||||||||
8 | ADAM INVESTMENTS PLC | AINV.N0000 | 7400 | 2 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | |||||||||||||||
9 | AGSTAR PLC | AGST.N0000 | 10010 | 3 | 4.8 | 4.7 | 4.7 | 4.7 | 4.7 | -0.1 | -2.08 | |||||||||||||||
10 | AIA INSURANCE LANKA PLC | CTCE.N0000 | 1 | 1 | 320 | 320 | 320 | 320 | 320 | 0 | 0 | |||||||||||||||
11 | AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 530 | 6 | 31 | 31 | 31 | 30 | 30 | -1 | -3.23 | |||||||||||||||
12 | AITKEN SPENCE PLC | SPEN.N0000 | 6080 | 11 | 56.2 | 57 | 57 | 56.5 | 56.5 | 0.3 | 0.53 | |||||||||||||||
13 | ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 17310 | 18 | 67 | 67 | 68 | 66.7 | 66.8 | -0.2 | -0.3 | |||||||||||||||
14 | ALUFAB PLC | ALUF.N0000 | 270 | 5 | 24.3 | 24.1 | 24.1 | 23.9 | 24 | -0.3 | -1.23 | |||||||||||||||
15 | ALUMEX PLC | ALUM.N0000 | 32000 | 3 | 19 | 19 | 19 | 19 | 19 | 0 | 0 | |||||||||||||||
16 | AMANA BANK PLC | ABL.N0000 | 106600 | 7 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 | 0 | |||||||||||||||
17 | AMANA TAKAFUL PLC | ATL.N0000 | 99300 | 10 | 0.7 | 0.8 | 0.8 | 0.7 | 0.8 | 0.1 | 14.29 | |||||||||||||||
18 | AMAYA LEISURE PLC | CONN.N0000 | 304 | 5 | 53.3 | 49.1 | 52 | 49 | 51 | -2.3 | -4.32 | |||||||||||||||
19 | ANILANA HOTELS AND PROPERTIES PLC | ALHP.N0000 | 94131 | 18 | 1.2 | 1.3 | 1.3 | 1.2 | 1.2 | 0 | 0 | |||||||||||||||
20 | ARPICO INSURANCE PLC | AINS.N0000 | 111000 | 1 | 17 | 17 | 17 | 17 | 17 | 0 | 0 | |||||||||||||||
21 | ASCOT HOLDINGS PLC | ASCO.N0000 | 1334 | 4 | 40.8 | 41.5 | 41.8 | 41 | 41.8 | 1 | 2.45 | |||||||||||||||
22 | ASIA ASSET FINANCE PLC | AAF.N0000 | 426731 | 9 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | |||||||||||||||
23 | ASIA CAPITAL PLC | ACAP.N0000 | 11785 | 10 | 8.4 | 8.6 | 8.6 | 8.3 | 8.3 | -0.1 | -1.19 | |||||||||||||||
24 | ASIA SIYAKA COMMODITIES PLC | ASIY.N0000 | 33220 | 10 | 2.6 | 2.6 | 2.6 | 2.5 | 2.5 | -0.1 | -3.85 | |||||||||||||||
25 | ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 1317 | 9 | 50 | 50 | 50 | 49.2 | 49.6 | -0.4 | -0.8 | |||||||||||||||
26 | ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 7725 | 5 | 11 | 11 | 11 | 10.9 | 10.9 | -0.1 | -0.91 | |||||||||||||||
27 | ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10110 | 5 | 25.2 | 25.1 | 25.2 | 25.1 | 25.2 | 0 | 0 | |||||||||||||||
28 | B P P L HOLDINGS PLC | BPPL.N0000 | 10775 | 7 | 14.5 | 14.5 | 14.5 | 14.1 | 14.1 | -0.4 | -2.76 | |||||||||||||||
29 | BAIRAHA FARMS PLC | BFL.N0000 | 10 | 1 | 150 | 150 | 150 | 150 | 150 | 0 | 0 | |||||||||||||||
30 | BALANGODA PLANTATIONS PLC | BALA.N0000 | 33352 | 44 | 28.1 | 28.1 | 29 | 27 | 27 | -1.1 | -3.91 | |||||||||||||||
31 | BANSEI ROYAL RESORTS HIKKADUWA PLC | BRR.N0000 | 11600 | 11 | 7.5 | 7.1 | 7.1 | 7 | 7 | -0.5 | -6.67 | |||||||||||||||
32 | BERUWALA RESORTS PLC | BERU.N0000 | 814358 | 42 | 0.7 | 0.7 | 0.8 | 0.7 | 0.7 | 0 | 0 | |||||||||||||||
33 | BIMPUTH FINANCE PLC | BLI.N0000 | 252 | 4 | 38 | 36.2 | 38 | 36.2 | 38 | 0 | 0 | |||||||||||||||
34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 261011 | 16 | 1 | 1 | 1 | 1 | 1 | 0 | 0 | |||||||||||||||
35 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 282800 | 14 | 0.4 | 0.3 | 0.3 | 0.3 | 0.3 | -0.1 | -25 | |||||||||||||||
36 | BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 42218 | 50 | 16.5 | 16.1 | 16.4 | 15.6 | 15.6 | -0.9 | -5.45 | |||||||||||||||
37 | BRAC LANKA FINANCE PLC | NIFL.N0000 | 375 | 3 | 27.4 | 29 | 29 | 29 | 29 | 1.6 | 5.84 | |||||||||||||||
38 | BROWN & COMPANY PLC | BRWN.N0000 | 20218 | 5 | 80.1 | 80.1 | 81 | 80.1 | 81 | 0.9 | 1.12 | |||||||||||||||
39 | BROWNS CAPITAL PLC | FLCH.N0000 | 1659630 | 56 | 3.2 | 3.1 | 3.2 | 3.1 | 3.1 | -0.1 | -3.13 | |||||||||||||||
40 | BROWNS INVESTMENTS PLC | BIL.N0000 | 182200 | 19 | 2.8 | 2.8 | 2.8 | 2.7 | 2.7 | -0.1 | -3.57 | |||||||||||||||
41 | BUKIT DARAH PLC | BUKI.N0000 | 1 | 1 | 227 | 230 | 230 | 230 | 227 | 0 | 0 | |||||||||||||||
42 | C M HOLDINGS PLC | COLO.N0000 | 100 | 3 | 75.1 | 75 | 75 | 75 | 75 | -0.1 | -0.13 | |||||||||||||||
43 | C T LAND DEVELOPMENT PLC | CTLD.N0000 | 10 | 1 | 47.3 | 46.9 | 46.9 | 46.9 | 47.3 | 0 | 0 | |||||||||||||||
44 | C. W. MACKIE PLC | CWM.N0000 | 200 | 2 | 50 | 49.5 | 49.5 | 49.5 | 49.5 | -0.5 | -1 | |||||||||||||||
45 | CARGILLS (CEYLON) PLC | CARG.N0000 | 495070 | 19 | 203.4 | 208.9 | 204 | 204 | 204 | 0.6 | 0.29 | |||||||||||||||
46 | CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 20 | 1 | 88.7 | 81 | 81 | 81 | 88.7 | 0 | 0 | |||||||||||||||
47 | CARSON CUMBERBATCH PLC | CARS.N0000 | 10 | 2 | 175 | 172.3 | 172.3 | 171.3 | 175 | 0 | 0 | |||||||||||||||
48 | CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 39760 | 24 | 93.7 | 93.5 | 93.5 | 91 | 91.2 | -2.5 | -2.67 | |||||||||||||||
49 | CENTRAL INDUSTRIES PLC | CIND.N0000 | 100 | 1 | 41 | 42 | 42 | 42 | 42 | 1 | 2.44 | |||||||||||||||
50 | CEYLINCO INSURANCE PLC | CINS.N0000 | 17 | 4 | 1350 | 1330 | 1330 | 1330 | 1350 | 0 | 0 | |||||||||||||||
51 | CEYLINCO INSURANCE PLC | CINS.X0000 | 207 | 4 | 861 | 860 | 860 | 860 | 860 | -1 | -0.12 | |||||||||||||||
52 | CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 14241 | 16 | 6.7 | 6.9 | 6.9 | 6.5 | 6.7 | 0 | 0 | |||||||||||||||
53 | CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 3479 | 15 | 700 | 700 | 747 | 700 | 700.2 | 0.2 | 0.03 | |||||||||||||||
54 | CEYLON COLD STORES PLC | CCS.N0000 | 2094 | 11 | 945 | 930 | 930 | 900 | 900.3 | -44.7 | -4.73 | |||||||||||||||
55 | CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 35011 | 27 | 67.5 | 67.5 | 67.5 | 66.1 | 66.5 | -1 | -1.48 | |||||||||||||||
56 | CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 1100 | 5 | 95 | 94.9 | 95 | 94.9 | 95 | 0 | 0 | |||||||||||||||
57 | CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 50 | 1 | 17.1 | 16.4 | 16.4 | 16.4 | 17.1 | 0 | 0 | |||||||||||||||
58 | CEYLON INVESTMENT PLC | CINV.N0000 | 1522 | 4 | 48 | 48 | 48 | 48 | 48 | 0 | 0 | |||||||||||||||
59 | CEYLON PRINTERS PLC | CPRT.N0000 | 2 | 2 | 71 | 70 | 70 | 70 | 71 | 0 | 0 | |||||||||||||||
60 | CEYLON TEA BROKERS PLC | CTBL.N0000 | 385484 | 110 | 4.3 | 4.3 | 4.3 | 3.9 | 4 | -0.3 | -6.98 | |||||||||||||||
61 | CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 27 | 4 | 940.4 | 950 | 950 | 950 | 940.4 | 0 | 0 | |||||||||||||||
62 | CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 78706 | 132 | 118 | 118.5 | 118.5 | 115.2 | 116.8 | -1.2 | -1.02 | |||||||||||||||
63 | CIC HOLDINGS PLC | CIC.X0000 | 450 | 1 | 50 | 50 | 50 | 50 | 50 | 0 | 0 | |||||||||||||||
64 | CIC HOLDINGS PLC | CIC.N0000 | 14132 | 8 | 65 | 64.6 | 70 | 64.6 | 69.9 | 4.9 | 7.54 | |||||||||||||||
65 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 10255 | 12 | 66.8 | 66.9 | 66.9 | 66.3 | 66.5 | -0.3 | -0.45 | |||||||||||||||
66 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 525 | 3 | 58.2 | 58.6 | 58.6 | 58.5 | 58.5 | 0.3 | 0.52 | |||||||||||||||
67 | CITRUS LEISURE PLC | REEF.N0000 | 2005 | 4 | 8.9 | 8.2 | 8.6 | 8.2 | 8.6 | -0.3 | -3.37 | |||||||||||||||
68 | CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 1678 | 5 | 6 | 6 | 6 | 6 | 6 | 0 | 0 | |||||||||||||||
69 | COLOMBO CITY HOLDINGS PLC | PHAR.N0000 | 26 | 4 | 966.5 | 986 | 986 | 975 | 966.5 | 0 | 0 | |||||||||||||||
70 | COLOMBO DOCKYARD PLC | DOCK.N0000 | 2166 | 5 | 93.6 | 93.5 | 94 | 93 | 93 | -0.6 | -0.64 | |||||||||||||||
71 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 670 | 5 | 21.1 | 20.3 | 21.3 | 20.3 | 21 | -0.1 | -0.47 | |||||||||||||||
72 | COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 2177 | 9 | 107.3 | 107.3 | 108 | 107.3 | 107.9 | 0.6 | 0.56 | |||||||||||||||
73 | COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 106973 | 57 | 137.5 | 137.7 | 137.8 | 136 | 136.1 | -1.4 | -1.02 | |||||||||||||||
74 | COMMERCIAL CREDIT AND FINANCE PLC | COCR.N0000 | 32069 | 15 | 41.2 | 41.2 | 42 | 41.2 | 42 | 0.8 | 1.94 | |||||||||||||||
75 | COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 60 | 2 | 70.5 | 73.6 | 73.6 | 73.6 | 70.5 | 0 | 0 | |||||||||||||||
76 | COMMERCIAL LEASING & FINANCE PLC | CLC.N0000 | 1800 | 3 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0 | 0 | |||||||||||||||
77 | DANKOTUWA PORCELAIN PLC | DPL.N0000 | 23110 | 32 | 8.2 | 8.1 | 8.1 | 7.9 | 7.9 | -0.3 | -3.66 | |||||||||||||||
78 | DFCC BANK PLC | DFCC.N0000 | 14153 | 21 | 122.9 | 122.3 | 123 | 122 | 122.9 | 0 | 0 | |||||||||||||||
79 | DIALOG AXIATA PLC | DIAL.N0000 | 105830 | 8 | 13 | 13 | 13.1 | 13 | 13 | 0 | 0 | |||||||||||||||
80 | DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 15 | 2 | 499.9 | 492 | 500 | 492 | 499.9 | 0 | 0 | |||||||||||||||
81 | DILMAH CEYLON TEA COMPANY PLC | CTEA.N0000 | 19 | 3 | 569.9 | 569 | 569 | 526 | 569.9 | 0 | 0 | |||||||||||||||
82 | DIPPED PRODUCTS PLC | DIPD.N0000 | 7797 | 9 | 85.2 | 85.1 | 90 | 85 | 85 | -0.2 | -0.23 | |||||||||||||||
83 | DUNAMIS CAPITAL PLC | CSEC.N0000 | 7017 | 10 | 25 | 25 | 25 | 24.5 | 24.5 | -0.5 | -2 | |||||||||||||||
84 | EAST WEST PROPERTIES PLC | EAST.N0000 | 5264 | 9 | 11.2 | 11.2 | 11.4 | 11.2 | 11.3 | 0.1 | 0.89 | |||||||||||||||
85 | EASTERN MERCHANTS PLC | EMER.N0000 | 20100 | 5 | 6.8 | 6.8 | 6.9 | 6.6 | 6.6 | -0.2 | -2.94 | |||||||||||||||
86 | EDEN HOTEL LANKA PLC | EDEN.N0000 | 2475 | 7 | 15.9 | 15.7 | 15.7 | 15.6 | 15.6 | -0.3 | -1.89 | |||||||||||||||
87 | ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 46411 | 26 | 29.2 | 29.2 | 29.5 | 29 | 29 | -0.2 | -0.68 | |||||||||||||||
88 | EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 23200 | 13 | 5.6 | 5.6 | 5.7 | 5.5 | 5.7 | 0.1 | 1.79 | |||||||||||||||
89 | FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 20681 | 29 | 35.8 | 35.2 | 35.7 | 34.8 | 35 | -0.8 | -2.23 | |||||||||||||||
90 | GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 2159 | 14 | 8.9 | 8.9 | 8.9 | 8.5 | 8.6 | -0.3 | -3.37 | |||||||||||||||
91 | GOOD HOPE PLC | GOOD.N0000 | 22 | 7 | 1550 | 1200.1 | 1250 | 1165.1 | 1550 | 0 | 0 | |||||||||||||||
92 | GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 200 | 2 | 33.1 | 31.6 | 31.6 | 31.6 | 31.6 | -1.5 | -4.53 | |||||||||||||||
93 | HATTON NATIONAL BANK PLC | HNB.N0000 | 81002 | 10 | 255 | 255 | 255 | 251.1 | 255 | 0 | 0 | |||||||||||||||
94 | HATTON NATIONAL BANK PLC | HNB.X0000 | 3305 | 5 | 203.4 | 203 | 203 | 203 | 203 | -0.4 | -0.2 | |||||||||||||||
95 | HAYLEYS FABRIC PLC | MGT.N0000 | 15344 | 24 | 14.9 | 14.9 | 15 | 14.5 | 14.7 | -0.2 | -1.34 | |||||||||||||||
96 | HAYLEYS FIBRE PLC | HEXP.N0000 | 3507 | 18 | 79 | 78.4 | 78.4 | 76 | 76 | -3 | -3.8 | |||||||||||||||
97 | HAYLEYS PLC | HAYL.N0000 | 1246 | 6 | 260 | 260 | 260 | 260 | 260 | 0 | 0 | |||||||||||||||
98 | HEMAS HOLDINGS PLC | HHL.N0000 | 4654 | 11 | 127 | 125 | 126.5 | 123 | 125 | -2 | -1.57 | |||||||||||||||
99 | HNB ASSURANCE PLC | HASU.N0000 | 851 | 7 | 72 | 71 | 71 | 69.6 | 70.4 | -1.6 | -2.22 | |||||||||||||||
100 | HVA FOODS PLC | HVA.N0000 | 46074 | 31 | 6.6 | 6.5 | 6.6 | 6.3 | 6.3 | -0.3 | -4.55 |