"Company Name" "Symbol" "Share Volume" "Day`s Trade Volume" "Previous

Close (Rs.)" "Open (Rs.)" "High (Rs.)" "Low (Rs.)" "Last Traded Price
(Rs.)" "Change (Rs.)" "Change (%)" ""
"ASCOT HOLDINGS PLC" "ASCO.N0000" "100" "1" "81.60" "86.60"
"86.60" "86.60" "86.60" "5.00" "6.13" "(+)"
"ABANS ELECTRICALS PLC" "ABAN.N0000" "9,300" "21" "280.60" "281.00"
"281.90" "275.00" "277.40" "-3.20" "-1.14" "(-)"
"ACL CABLES PLC" "ACL.N0000" "28,200" "27" "87.10" "88.40" "90.00"
"88.40" "90.00" "2.90" "3.33" "(+)"
"ACL PLASTICS PLC" "APLA.N0000" "26,000" "2" "180.50" "179.00"
"179.00" "179.00" "179.00" "-1.50" "-0.83" "(-)"
"ACME PRINTING & PACKAGING PLC" "ACME.N0000" "19,800" "27" "23.10"
"23.00" "23.50" "23.00" "23.10" "" "" ""
"AGALAWATTE PLANTATIONS PLC" "AGAL.N0000" "3,100" "8" "84.90"
"85.00" "88.00" "85.00" "86.10" "1.20" "1.41" "(+)"
"AITKEN SPENCE HOTEL HOLDINGS PLC" "AHUN.N0000" "826,800" "114" "98.10"
"99.90" "105.00" "99.00" "102.30" "4.20" "4.28" "(+)"
"AITKEN SPENCE PLC" "SPEN.N0000" "45,800" "38" "170.10" "171.00"
"172.00" "170.00" "170.80" "0.70" "0.41" "(+)"
"ALLIANCE FINANCE COMPANY PLC" "ALLI.N0000" "200" "2" "1,034.90"
"885.00" "885.00" "885.00" "885.00" "-149.90" "-14.48" "(-)"
"ALUFAB PLC" "ALUF.N0000" "1,700" "6" "56.50" "57.00"
"60.00" "57.00" "60.00" "3.50" "6.19" "(+)"
"AMANA TAKAFUL PLC" "ATL.N0000" "415,000" "117" "3.40" "3.40" "3.50"
"3.30" "3.40" "" "" ""
"AMAYA LEISURE PLC" "CONN.N0000" "25,900" "20" "117.80" "118.00"
"119.00" "114.00" "118.80" "1.00" "0.85" "(+)"
"ARPICO FINANCE COMPANY PLC" "ARPI.N0000" "2,200" "7" "120.30"
"123.50" "124.00" "116.00" "117.80" "-2.50" "-2.08" "(-)"
"ASIA CAPITAL PLC" "ACAP.N0000" "17,000" "30" "88.90" "89.00"
"89.50" "89.00" "89.00" "0.10" "0.11" "(+)"
"ASIAN ALLIANCE INSURANCE PLC" "AAIC.N0000" "700" "3" "151.80"
"152.00" "152.00" "152.00" "152.00" "0.20" "0.13" "(+)"
"ASIAN HOTELS & PROPERTIES PLC" "AHPL.N0000" "1,700" "4" "190.00"
"190.00" "193.00" "190.00" "190.70" "0.70" "0.37" "(+)"
"ASIRI SURGICAL HOSPITAL PLC" "AMSL.N0000" "7,400" "7" "8.70"
"8.70" "8.70" "8.60" "8.60" "-0.10" "-1.15" "(-)"
"ASIRI CENTRAL HOSPITALS PLC" "ASHA.N0000" "1,000" "4" "181.00"
"185.00" "186.00" "182.00" "184.00" "3.00" "1.66" "(+)"
"ASIRI HOSPITAL HOLDINGS PLC" "ASIR.N0000" "39,100" "18" "8.50" "8.50"
"8.60" "8.40" "8.60" "0.10" "1.18" "(+)"
"AVIVA NDB INSURANCE PLC" "CTCE.N0000" "300" "3" "281.80" "282.00"
"282.00" "280.00" "281.30" "-0.50" "-0.18" "(-)"
"BAIRAHA FARMS PLC" "BFL.N0000" "38,100" "69" "400.10" "408.00"
"408.00" "397.00" "397.60" "-2.50" "-0.62" "(-)"
"BALANGODA PLANTATIONS PLC" "BALA.N0000" "23,300" "41" "60.00"
"60.00" "64.70" "60.00" "61.50" "1.50" "2.50" "(+)"
"BERUWELA WALK INN PLC" "BINN.N0000" "1,300" "6" "136.30" "111.00"
"128.00" "111.00" "122.20" "-14.10" "-10.34" "(-)"
"BLUE DIAMONDS JEWELLERY WORLDWIDE PLC" "BLUE.N0000" "857,200" "56" "3.80"
"3.90" "3.90" "3.80" "3.90" "0.10" "2.63" "(+)"
"BLUE DIAMONDS JEWELLERY WORLDWIDE PLC" "BLUE.X0000" "1,568,000" "99" "1.90"
"1.90" "1.90" "1.80" "1.90" "" "" ""
"BOGALA GRAPHITE LANKA PLC" "BOGA.N0000" "3,800" "15" "55.20"
"56.40" "58.80" "55.50" "55.50" "0.30" "0.54" "(+)"
"BOGAWANTALAWA TEA ESTATES PLC" "BOPL.N0000" "86,600" "44" "20.70"
"20.10" "22.00" "20.10" "21.20" "0.50" "2.42" "(+)"
"BROWN & COMPANY PLC" "BRWN.N0000" "15,500" "38" "267.20" "270.00"
"275.00" "269.00" "269.90" "2.70" "1.01" "(+)"
"C T HOLDINGS PLC" "CTHR.N0000" "16,500" "21" "208.20" "208.00"
"209.00" "208.00" "209.00" "0.80" "0.38" "(+)"
"C T LAND DEVELOPMENT PLC" "CTLD.N0000" "4,000" "6" "31.10"
"31.20" "32.90" "31.20" "31.90" "0.80" "2.57" "(+)"
"C. W. MACKIE PLC" "CWM.N0000" "27,300" "37" "90.10" "97.00"
"97.00" "90.50" "93.50" "3.40" "3.77" "(+)"
"CARGILLS (CEYLON) PLC" "CARG.N0000" "22,600" "11" "229.90" "230.00"
"235.00" "230.00" "233.40" "3.50" "1.52" "(+)"
"CARGO BOAT DEVELOPMENT COMPANY PLC" "CABO.N0000" "6,100" "6"
"151.10" "151.50" "158.00" "151.50" "154.30" "3.20" "2.12"
"(+)"
"CARSONS CUMBERBATCH PLC" "CARS.N0000" "17,300" "51" "680.10"
"685.00" "705.00" "680.30" "691.60" "11.50" "1.69" "(+)"
"CENTRAL FINANCE COMPANY PLC" "CFIN.N0000" "10,800" "18" "880.00"
"900.00" "900.00" "881.00" "898.80" "18.80" "2.14" "(+)"
"CENTRAL INDUSTRIES PLC" "CIND.N0000" "6,600" "29" "110.90"
"110.00" "110.00" "101.20" "106.40" "-4.50" "-4.06" "(-)"
"CEYLINCO INSURANCE PLC" "CINS.N0000" "131,400" "59" "527.30"
"554.00" "597.00" "554.00" "594.20" "66.90" "12.69" "(+)"
"CEYLINCO INSURANCE PLC" "CINS.X0000" "10,500" "27" "290.00"
"299.00" "318.90" "299.00" "300.40" "10.40" "3.59" "(+)"
"CEYLON & FOREIGN TRADES PLC" "CFT.N0000" "166,500" "42" "8.70" "8.80"
"8.80" "8.60" "8.70" "" "" ""
"CEYLON BREWERY PLC" "BREW.N0000" "1,100" "4" "378.80" "389.90"
"400.00" "370.00" "389.90" "11.10" "2.93" "(+)"
"CEYLON GRAIN ELEVATORS PLC" "GRAN.N0000" "4,199,400" "451" "194.90"
"199.00" "211.00" "198.00" "199.30" "4.40" "2.26" "(+)"
"CEYLON GUARDIAN INVESTMENT TRUST PLC" "GUAR.N0000" "243,100" "437"
"399.40" "400.00" "430.00" "390.00" "415.00" "15.60" "3.91"
"(+)"
"CEYLON HOSPITALS PLC (DURDANS)" "CHL.X0000" "200" "2" "81.90" "78.00"
"80.00" "78.00" "80.00" "-1.90" "-2.32" "(-)"
"CEYLON HOSPITALS PLC (DURDANS)" "CHL.N0000" "300" "2" "102.70" "102.50"
"102.50" "102.50" "102.50" "-0.20" "-0.19" "(-)"
"CEYLON HOTELS CORPORATION PLC" "CHOT.N0000" "21,300" "23" "34.90"
"34.90" "35.40" "34.00" "35.40" "0.50" "1.43" "(+)"
"CEYLON INVESTMENT PLC" "CINV.N0000" "91,400" "149" "161.20" "160.00"
"171.00" "160.00" "162.90" "1.70" "1.05" "(+)"
"CEYLON LEATHER PRODUCTS PLC" "CLPL.W0014" "40,000" "7" "18.00"
"18.00" "18.80" "18.00" "18.70" "0.70" "3.89" "(+)"
"CEYLON LEATHER PRODUCTS PLC" "CLPL.W0012" "16,000" "6" "23.40"
"23.40" "24.00" "22.20" "23.90" "0.50" "2.14" "(+)"
"CEYLON LEATHER PRODUCTS PLC" "CLPL.N0000" "5,200" "24" "94.60"
"95.00" "98.00" "95.00" "96.80" "2.20" "2.33" "(+)"
"CEYLON LEATHER PRODUCTS PLC" "CLPL.W0013" "128,300" "45" "17.60"
"17.60" "18.20" "16.90" "17.60" "" "" ""
"CEYLON TEA BROKERS PLC" "CTBL.N0000" "79,400" "23" "5.10" "5.30"
"5.30" "5.20" "5.20" "0.10" "1.96" "(+)"
"CEYLON TOBACCO COMPANY PLC" "CTC.N0000" "2,900" "14" "360.10" "360.00"
"375.00" "360.00" "375.00" "14.90" "4.14" "(+)"
"CHEVRON LUBRICANTS LANKA PLC" "LLUB.N0000" "6,000" "4" "165.10"
"165.00" "166.50" "165.00" "165.80" "0.70" "0.42" "(+)"
"CIC HOLDINGS PLC" "CIC.N0000" "35,700" "31" "160.60" "160.00"
"162.00" "159.10" "161.20" "0.60" "0.37" "(+)"
"CIC HOLDINGS PLC" "CIC.X0000" "46,600" "50" "111.90" "111.00"
"115.00" "110.00" "112.10" "0.20" "0.18" "(+)"
"CITIZENS DEVELOPMENT BUSINESS FINANCE LIMITED" "CDB.N0000" "43,400" "47"
"84.90" "84.50" "85.50" "84.20" "85.10" "0.20" "0.24"
"(+)"
"CITRUS LEISURE PLC" "REEF.N0000" "45,200" "38" "85.20" "85.30"
"87.00" "84.60" "85.10" "-0.10" "-0.12" "(-)"
"CITRUS LEISURE PLC" "REEF.W0017" "10,700" "34" "37.10" "36.20"
"38.40" "36.10" "37.90" "0.80" "2.16" "(+)"
"CITRUS LEISURE PLC" "REEF.W0019" "63,800" "57" "23.90" "23.50"
"24.10" "23.50" "23.90" "" "" ""
"CITRUS LEISURE PLC" "REEF.W0018" "45,800" "45" "28.90" "28.10"
"29.40" "28.00" "28.30" "-0.60" "-2.08" "(-)"
"CITY HOUSING & REAL ESTATE CO. PLC" "CHOU.N0000" "14,500" "12"
"19.90" "20.90" "20.90" "20.00" "20.00" "0.10" "0.50"
"(+)"
"COCO LANKA PLC" "COCO.X0000" "10,500" "20" "57.20" "60.00"
"60.10" "58.00" "58.10" "0.90" "1.57" "(+)"
"COCO LANKA PLC" "COCO.N0000" "150,500" "177" "84.60" "83.00"
"88.00" "83.00" "87.50" "2.90" "3.43" "(+)"
"COLOMBO DOCKYARD PLC" "DOCK.N0000" "2,900" "10" "270.00" "270.50"
"270.50" "268.50" "270.00" "" "" ""
"COLOMBO LAND & DEVELOPMENT COMPANY PLC" "CLND.N0000" "320,200" "105"
"22.90" "23.80" "24.00" "23.10" "23.60" "0.70" "3.06"
"(+)"
"COLOMBO PHARMACY COMPANY PLC" "PHAR.N0000" "1,600" "16" "2,978.80"
"2,850.00" "3,420.00" "2,850.00" "3,080.00" "101.20" "3.40" "(+)"
"COLONIAL MOTORS PLC" "COLO.N0000" "2,600" "11" "288.90" "288.00"
"294.90" "286.00" "286.00" "-2.90" "-1.00" "(-)"
"COMMERCIAL BANK OF CEYLON PLC" "COMB.N0000" "62,600" "18" "260.10"
"260.00" "269.90" "260.00" "264.90" "4.80" "1.85" "(+)"
"COMMERCIAL BANK OF CEYLON PLC" "COMB.X0000" "18,600" "19" "162.40"
"161.00" "165.00" "161.00" "164.00" "1.60" "0.99" "(+)"
"COMMERCIAL DEVELOPMENT COMPANY PLC" "COMD.N0000" "15,400" "37"
"78.60" "70.00" "80.00" "70.00" "78.70" "0.10" "0.13"
"(+)"
"CONFIFI HOTEL HOLDINGS PLC" "PALM.N0000" "10,000" "2" "250.00"
"250.00" "250.00" "250.00" "250.00" "" "" ""
"CONVENIENCE FOODS (LANKA )PLC" "SOY.N0000" "200" "2" "475.40" "450.30"
"450.30" "450.20" "450.30" "-25.10" "-5.28" "(-)"
"DANKOTUWA PORCELAIN PLC" "DPL.N0000" "41,300" "58" "70.80" "70.00"
"73.90" "70.00" "70.30" "-0.50" "-0.71" "(-)"
"DFCC BANK" "DFCC.N0000" "6,400" "17" "185.00" "183.00" "185.00"
"182.00" "183.80" "-1.20" "-0.65" "(-)"
"DIALOG AXIATA PLC" "DIAL.N0000" "349,700" "55" "11.10" "11.10"
"11.30" "11.00" "11.20" "0.10" "0.90" "(+)"
"DIESEL & MOTOR ENGINEERING PLC" "DIMO.N0000" "5,100" "21" "1,639.40"
"1,610.00" "1,650.00" "1,600.00" "1,608.30" "-31.10" "-1.90" "(-)"
"DIPPED PRODUCTS PLC" "DIPD.N0000" "300" "2" "116.10" "119.90"
"119.90" "119.90" "119.90" "3.80" "3.27" "(+)"
"DISTILLERIES COMPANY OF SRI LANKA PLC" "DIST.N0000" "446,100" "251"
"169.00" "171.00" "178.90" "171.00" "177.20" "8.20" "4.85"
"(+)"
"DOLPHIN HOTELS PLC" "STAF.N0000" "11,100" "19" "55.10" "55.10"
"57.90" "53.50" "55.20" "0.10" "0.18" "(+)"
"DUNAMIS CAPITAL PLC" "CSEC.N0000" "48,000" "21" "13.50" "15.00"
"15.00" "14.00" "14.10" "0.60" "4.44" "(+)"
"E-CHANNELLING PLC" "ECL.N0000" "150,900" "62" "28.90" "29.00"
"29.00" "28.00" "28.40" "-0.50" "-1.73" "(-)"
"EAST WEST PROPERTIES PLC" "EAST.N0000" "47,700" "39" "13.50"
"13.50" "13.60" "13.40" "13.50" "" "" ""
"EDEN HOTEL LANKA PLC" "EDEN.N0000" "12,400" "23" "56.10" "56.00"
"57.90" "56.00" "56.60" "0.50" "0.89" "(+)"
"ELPITIYA PLANTATIONS PLC" "ELPL.N0000" "87,700" "100" "36.90"
 "36.50" "39.10" "35.20" "38.00" "1.10" "2.98" "(+)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0001" "1,600" "6"
"73.70" "74.00" "76.50" "74.00" "75.30" "1.60" "2.17"
"(+)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.N0000" "91,700" "115"
"85.50" "84.00" "87.90" "83.00" "85.00" "-0.50" "-
0.58" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0006" "62,200" "64"
"37.40" "37.00" "38.40" "36.70" "37.20" "-0.20" "-
0.53" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0002" "119,400" "89"
"39.70" "40.00" "41.80" "39.80" "40.10" "0.40" "1.01"
"(+)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0003" "102,900" "69"
"37.20" "37.00" "38.00" "37.00" "37.70" "0.50" "1.34"
"(+)"
"EQUITY ONE PLC" "EQIT.N0000" "200" "1" "56.00" "55.50" "55.50"
"55.50" "55.50" "-0.50" "-0.89" "(-)"
"EQUITY TWO PLC" "ETWO.N0000" "4,200" "7" "32.00" "33.50"
"34.00" "30.00" "32.80" "0.80" "2.50" "(+)"
"FIRST CAPITAL HOLDINGS PLC" "CFVF.N0000" "250,900" "104" "21.10"
"21.10" "21.60" "20.80" "21.00" "-0.10" "-0.47" "(-)"
"GALADARI HOTELS (LANKA) PLC" "GHLL.N0000" "20,100" "38" "35.00"
"35.50" "35.70" "34.20" "35.10" "0.10" "0.29" "(+)"
"GESTETNER OF CEYLON PLC" "GEST.N0000" "200" "1" "113.20" "115.00"
"115.00" "115.00" "115.00" "1.80" "1.59" "(+)"
"GUARDIAN CAPITAL PARTNERS PLC" "WAPO.N0000" "1,800" "16" "1,500.00"
"1,700.00" "2,300.00" "1,699.00" "2,249.70" "749.70" "49.98" "(+)"
"HAPUGASTENNE PLANTATIONS PLC" "HAPU.N0000" "200" "2" "81.50"
"77.00" "77.00" "77.00" "77.00" "-4.50" "-5.52" "(-)"
"HATTON NATIONAL BANK PLC" "HNB.N0000" "1,100" "5" "390.00" "386.10"
"398.00" "385.00" "386.40" "-3.60" "-0.92" "(-)"
"HATTON NATIONAL BANK PLC" "HNB.X0000" "50,600" "36" "210.00" "209.20"
"210.00" "208.00" "209.70" "-0.30" "-0.14" "(-)"
"HAYCARB PLC" "HAYC.N0000" "3,500" "8" "157.60" "158.00"
"160.00" "158.00" "160.00" "2.40" "1.52" "(+)"
"HAYLEYS MGT KNITTING MILLS PLC" "MGT.N0000" "22,600" "17" "36.80"
"36.00" "37.90" "36.00" "37.20" "0.40" "1.09" "(+)"
"HAYLEYS PLC" "HAYL.N0000" "12,400" "21" "389.90" "387.00"
"390.00" "386.50" "390.00" "0.10" "0.03" "(+)"
"HEMAS HOLDINGS PLC" "HHL.N0000" "3,850,000" "125" "46.00" "46.00"
"48.10" "46.00" "47.10" "1.10" "2.39" "(+)"
"HEMAS POWER PLC" "HPWR.N0000" "396,100" "95" "36.20" "36.20"
"38.00" "36.00" "37.50" "1.30" "3.59" "(+)"
"HNB ASSURANCE PLC" "HASU.N0000" "5,800" "7" "81.30" "82.50"
"82.50" "82.50" "82.50" "1.20" "1.48" "(+)"
"HORANA PLANTATIONS PLC" "HOPL.N0000" "102,100" "100" "70.50"
"73.70" "78.00" "72.00" "72.60" "2.10" "2.98" "(+)"
"HOTEL DEVELOPERS (LANKA) PLC" "HDEV.N0000" "600" "2" "130.30"
"135.00" "135.00" "135.00" "135.00" "4.70" "3.61" "(+)"
"HOTEL SERVICES (CEYLON) PLC" "SERV.N0000" "8,400" "8" "24.00"
"24.30" "24.50" "24.20" "24.50" "0.50" "2.08" "(+)"
"HOTEL SIGIRIYA PLC" "HSIG.N0000" "7,300" "11" "80.50" "82.00"
"82.00" "79.00" "79.60" "-0.90" "-1.12" "(-)"
"HUEJAY INTERNATIONAL INVESTMENTS PLC" "HUEJ.N0000" "200" "1" "119.50"
"133.50" "133.50" "133.50" "133.50" "14.00" "11.72" "(+)"
"HUNAS FALLS HOTELS PLC" "HUNA.N0000" "600" "3" "85.00" "85.20"
"88.80" "85.20" "88.80" "3.80" "4.47" "(+)"
"HVA FOODS LIMITED" "HVA.N0000" "207,200" "110" "24.00" "24.10"
 "24.40" "23.60" "23.60" "-0.40" "-1.67" "(-)"
"HYDRO POWER FREE LANKA LIMITED" "HPFL.N0000" "23,300" "18" "15.50"
"15.50" "15.90" "15.30" "15.60" "0.10" "0.65" "(+)"
"INDUSTRIAL ASPHALTS (CEYLON) PLC" "ASPH.N0000" "30,400" "154" "442.00"
"499.00" "550.00" "480.00" "502.90" "60.90" "13.78" "(+)"
"J.L. MORISON SONS & JONES (CEYLON) PLC" "MORI.N0000" "100" "1" "2,516.70"
"2,420.00" "2,420.00" "2,420.00" "2,420.00" "-96.70" "-3.84" "(-)"
"J.L. MORISON SONS & JONES (CEYLON) PLC" "MORI.X0000" "100" "1" "2,000.00"
"1,856.00" "1,856.00" "1,856.00" "1,856.00" "-144.00" "-7.20" "(-)"
"JANASHAKTHI INSURANCE COMPANY PLC" "JINS.N0000" "301,500" "89" "16.70"
"17.00" "17.40" "16.80" "17.10" "0.40" "2.40" "(+)"
"JOHN KEELLS HOLDINGS PLC" "JKH.N0000" "56,100" "39" "289.40" "286.00"
"290.00" "286.00" "289.70" "0.30" "0.10" "(+)"
"JOHN KEELLS HOTELS PLC" "KHL.N0000" "198,600" "68" "18.70" "18.60"
"18.90" "18.50" "18.90" "0.20" "1.07" "(+)"
"KAHAWATTE PLANTATIONS PLC" "KAHA.N0000" "664,200" "24" "37.50"
"37.10" "41.00" "37.00" "40.90" "3.40" "9.07" "(+)"
"KALAMAZOO SYSTEMS PLC" "KZOO.N0000" "300" "3" "1,700.00" "1,500.10"
"1,700.00" "1,500.00" "1,566.70" "-133.30" "-7.84" "(-)"
"KANDY HOTELS COMPANY (1938) PLC" "KHC.N0000" "600" "2" "253.30" "237.00"
"237.60" "237.00" "237.60" "-15.70" "-6.20" "(-)"
"KEELLS FOOD PRODUCTS PLC" "KFP.N0000" "12,600" "22" "145.10" "159.90"
"162.00" "159.90" "161.20" "16.10" "11.10" "(+)"
"KEGALLE PLANTATIONS PLC" "KGAL.N0000" "21,700" "31" "217.40"
"220.00" "229.00" "219.00" "220.50" "3.10" "1.43" "(+)"
"KELANI TYRES PLC" "TYRE.N0000" "125,400" "108" "50.50" "52.00"
"53.50" "50.80" "52.50" "2.00" "3.96" "(+)"
"KELSEY DEVELOPMENTS PLC" "KDL.N0000" "4,000" "3" "17.00" "17.30"
"17.40" "17.30" "17.40" "0.40" "2.35" "(+)"
"KOTAGALA PLANTATIONS PLC" "KOTA.N0000" "48,700" "51" "177.00"
"176.50" "179.50" "174.00" "174.80" "-2.20" "-1.24" "(-)"
"KOTMALE HOLDINGS PLC" "LAMB.N0000" "6,600" "13" "55.40" "55.00"
"58.00" "54.90" "55.50" "0.10" "0.18" "(+)"
"KURUWITA TEXTILE MILLS PLC" "KURU.N0000" "100" "1" "30.40" "30.80"
"30.80" "30.80" "30.80" "0.40" "1.32" "(+)"
"LANKA ALUMINIUM INDUSTRIES PLC" "LALU.N0000" "2,700" "6" "56.20"
"56.00" "56.00" "54.60" "54.70" "-1.50" "-2.67" "(-)"
"LANKA CEMENT PLC" "LCEM.N0000" "13,200" "11" "27.10" "27.00"
"27.30" "27.00" "27.00" "-0.10" "-0.37" "(-)"
"LANKA CERAMIC PLC" "CERA.N0000" "25,700" "29" "145.60" "155.00"
"160.00" "154.00" "157.40" "11.80" "8.10" "(+)"
"LANKA FLOORTILES PLC" "TILE.N0000" "7,700" "5" "130.30" "130.00"
"132.00" "130.00" "132.00" "1.70" "1.30" "(+)"
"LANKA IOC PLC" "LIOC.N0000" "107,800" "27" "18.50" "19.00"
"19.00" "18.20" "18.50" "" "" ""
"LANKA MILK FOODS (CWE) PLC" "LMF.N0000" "58,100" "35" "120.00" "120.00"
"124.50" "120.00" "122.40" "2.40" "2.00" "(+)"
"LANKA ORIX LEASING COMPANY PLC" "LOLC.N0000" "35,400" "58" "126.60"
"129.90" "129.90" "125.20" "126.90" "0.30" "0.24" "(+)"
"LANKA VENTURES PLC" "LVEN.N0000" "9,800" "18" "37.20" "36.00"
"36.50" "36.00" "36.50" "-0.70" "-1.88" "(-)"
"LANKA WALLTILE PLC" "LWL.N0000" "78,600" "94" "174.10" "174.90"
"179.50" "174.00" "174.60" "0.50" "0.29" "(+)"
"LANKEM CEYLON PLC" "LCEY.N0000" "15,900" "39" "417.50" "420.00"
"435.00" "420.00" "421.40" "3.90" "0.93" "(+)"
"LANKEM DEVELOPMENTS PLC" "LDEV.N0000" "13,400" "10" "45.00"
"46.20" "49.00" "46.20" "48.70" "3.70" "8.22" "(+)"
"LAUGFS GAS LIMITED" "LGL.N0000" "6,428,200" "1,005" "51.90" "52.00"
"54.50" "51.60" "53.20" "1.30" "2.50" "(+)"
"LAUGFS GAS LIMITED" "LGL.X0000" "1,855,000" "509" "40.40" "41.00"
"43.00" "40.20" "41.40" "1.00" "2.48" "(+)"
"LAXAPANA BATTERIES PLC" "LITE.N0000" "246,500" "31" "8.90" "8.80"
"9.00" "8.80" "8.80" "-0.10" "-1.12" "(-)"
"LB FINANCE PLC" "LFIN.N0000" "34,900" "57" "290.50" "290.00"
"298.00" "290.00" "295.20" "4.70" "1.62" "(+)"
"MADULSIMA PLANTATIONS PLC" "MADU.N0000" "275,200" "395" "26.60"
"28.70" "34.20" "28.70" "31.10" "4.50" "16.92" "(+)"
"MAHAWELI REACH HOTELS PLC" "MRH.N0000" "2,700" "12" "36.70" "37.00"
"37.90" "36.00" "36.80" "0.10" "0.27" "(+)"
"MALWATTE VALLEY PLANTATIONS PLC" "MAL.N0000" "118,700" "112" "109.70"
"109.00" "112.00" "106.10" "109.10" "-0.60" "-0.55" "(-)"
"MALWATTE VALLEY PLANTATIONS PLC" "MAL.X0000" "4,100" "7" "85.30"
"78.10" "85.00" "78.10" "81.60" "-3.70" "-4.34" "(-)"
"MARAWILA RESORTS PLC" "MARA.N0000" "88,700" "47" "11.90" "12.20"
"12.50" "12.00" "12.10" "0.20" "1.68" "(+)"
"MASKELIYA PLANTATIONS PLC" "MASK.N0000" "17,300" "17" "30.10"
"30.20" "31.00" "30.20" "30.50" "0.40" "1.33" "(+)"
"MERCANTILE SHIPPING COMPANY PLC" "MSL.N0000" "4,100" "22" "198.80"
"210.00" "240.00" "210.00" "220.80" "22.00" "11.07" "(+)"
"MERCHANT BANK OF SRI LANKA PLC" "MBSL.N0000" "1,026,200" "449" "46.50"
"46.30" "51.30" "46.10" "50.10" "3.60" "7.74" "(+)"
"METROPOLITAN RESOURCE HOLDINGS PLC" "MPRH.N0000" "30,800" "27"
"36.00" "36.10" "37.50" "36.00" "36.10" "0.10" "0.28"
"(+)"
"MTD WALKERS PLC" "KAPI.N0000" "192,700" "200" "68.50" "69.90"
"73.30" "69.00" "70.60" "2.10" "3.07" "(+)"
"MULLER AND PHIPPS (CEYLON) PLC" "MULL.N0000" "932,500" "47" "2.60"
"2.60" "2.80" "2.60" "2.70" "0.10" "3.85" "(+)"
"NAMAL ACUITY VALUE FUND" "NAVF.U0000" "5,100" "11" "90.00"
"85.10" "92.00" "85.10" "90.00" "" "" ""
"NAMUNUKULA PLANTATIONS PLC" "NAMU.N0000" "3,600" "13" "115.80"
"116.00" "117.50" "115.60" "115.90" "0.10" "0.09" "(+)"
"NATION LANKA FINANCE PLC" "CSF.N0000" "301,000" "139" "22.80" "22.80"
"23.40" "22.80" "23.00" "0.20" "0.88" "(+)"
"NATIONAL DEVELOPMENT BANK PLC" "NDB.N0000" "23,900" "39" "349.40"
"354.00" "359.00" "350.00" "350.50" "1.10" "0.31" "(+)"
"NATIONS TRUST BANK PLC" "NTB.N0000" "98,700" "94" "76.40" "77.00"
"81.00" "76.90" "79.60" "3.20" "4.19" "(+)"
"NAWALOKA HOSPITALS PLC" "NHL.N0000" "15,178,900" "247" "4.10" "4.10"
"4.40" "4.10" "4.30" "0.20" "4.88" "(+)"
"NESTLE LANKA PLC" "NEST.N0000" "8,600" "6" "680.00" "680.00"
"680.10" "680.00" "680.00" "" "" ""
"ODEL PLC" "ODEL.N0000" "47,100" "49" "40.00" "40.00" "41.00"
"40.00" "40.30" "0.30" "0.75" "(+)"
"ON'ALLY HOLDINGS PLC" "ONAL.N0000" "100" "1" "66.90" "63.10"
"63.10" "63.10" "63.10" "-3.80" "-5.68" "(-)"
"OVERSEAS REALTY (CEYLON) PLC" "OSEA.N0000" "64,800" "27" "15.30"
"15.50" "15.60" "15.30" "15.60" "0.30" "1.96" "(+)"
"PAN ASIA BANKING CORPORATION PLC" "PABC.N0000" "546,600" "112" "51.90"
"51.60" "53.10" "51.00" "52.30" "0.40" "0.77" "(+)"
"PANASIAN POWER LIMITED" "PAP.N0000" "471,400" "130" "3.90" "3.80"
"4.00" "3.80" "3.90" "" "" ""
"PARQUET (CEYLON) PLC" "PARQ.N0000" "37,300" "26" "23.80" "22.60"
"24.30" "22.60" "23.50" "-0.30" "-1.26" "(-)"
"PC HOUSE PLC" "PCH.N0000" "714,100" "333" "19.40" "19.50" "20.30"
"19.10" "19.60" "0.20" "1.03" "(+)"
"PEGASUS HOTELS OF CEYLON PLC" "PEG.N0000" "100" "1" "74.00" "76.00"
"76.00" "76.00" "76.00" "2.00" "2.70" "(+)"
"PELWATTE SUGAR INDUSTRIES PLC" "SUGA.N0000" "23,600" "26" "33.40"
"33.80" "34.00" "33.10" "33.70" "0.30" "0.90" "(+)"
"PEOPLE'S LEASING FINANCE PLC" "SMLL.N0000" "137,100" "160" "81.60"
"81.00" "82.30" "79.70" "79.90" "-1.70" "-2.08" "(-)"
"PEOPLE`S MERCHANT BANK PLC" "PMB.N0000" "16,900" "18" "25.00" "25.10"
"25.50" "25.00" "25.10" "0.10" "0.40" "(+)"
"PIRAMAL GLASS CEYLON PLC" "GLAS.N0000" "7,404,000" "620" "10.40"
"10.40" "11.20" "10.40" "10.90" "0.50" "4.81" "(+)"
"PRINTCARE PLC" "CARE.N0000" "800" "6" "127.20" "127.00" "130.00"
"127.00" "127.40" "0.20" "0.16" "(+)"
"PROPERTY DEVELOPMENT PLC" "PDL.N0000" "21,000" "23" "59.80" "58.00"
"59.20" "49.00" "51.00" "-8.80" "-14.72" "(-)"
"RADIANT GEMS INTERNATIONAL PLC" "RGEM.N0000" "4,700" "6" "69.80"
"69.80" "71.00" "69.80" "70.20" "0.40" "0.57" "(+)"
"RAIGAM WAYAMBA SALTERNS PLC" "RWSL.N0000" "126,300" "36" "4.40" "4.40"
"4.40" "4.30" "4.30" "-0.10" "-2.27" "(-)"
"REGNIS(LANKA) PLC" "REG.N0000" "10,700" "20" "195.00" "195.00"
"204.00" "195.00" "200.60" "5.60" "2.87" "(+)"
"RENUKA AGRI FOODS PLC" "RAL.N0000" "526,100" "56" "6.10" "6.10" "6.40"
"6.10" "6.20" "0.10" "1.64" "(+)"
"RENUKA HOLDINGS PLC" "RHL.N0000" "67,100" "73" "66.50" "67.00"
"69.50" "67.00" "68.30" "1.80" "2.71" "(+)"
"RENUKA HOLDINGS PLC" "RHL.X0000" "17,500" "22" "44.50" "47.70"
"48.50" "45.00" "45.50" "1.00" "2.25" "(+)"
"RICHARD PIERIS AND COMPANY PLC" "RICH.N0000" "2,373,600" "314" "14.20"
"14.20" "14.30" "14.00" "14.10" "-0.10" "-0.70" "(-)"
"RICHARD PIERIS EXPORTS PLC" "REXP.N0000" "1,100" "3" "31.60"
"30.20" "31.70" "30.20" "30.30" "-1.30" "-4.11" "(-)"
"RIVERINA HOTELS PLC" "BHR.N0000" "6,000" "2" "125.00" "125.00"
"125.00" "125.00" "125.00" "" "" ""
"ROYAL CERAMICS LANKA PLC" "RCL.N0000" "42,600" "43" "147.00" "149.00"
"153.00" "147.50" "152.90" "5.90" "4.01" "(+)"
"SAMPATH BANK PLC" "SAMP.N0000" "251,900" "75" "287.90" "285.00"
"287.00" "283.10" "284.10" "-3.80" "-1.32" "(-)"
"SATHOSA MOTORS PLC" "SMOT.N0000" "1,600" "9" "234.70" "239.80"
"239.80" "235.00" "235.00" "0.30" "0.13" "(+)"
"SERENDIB HOTELS PLC" "SHOT.N0000" "13,300" "24" "167.60" "168.50"
"170.00" "167.00" "167.90" "0.30" "0.18" "(+)"
"SERENDIB HOTELS PLC" "SHOT.X0000" "3,400" "20" "127.10" "132.80"
"133.00" "130.00" "131.00" "3.90" "3.07" "(+)"
"SEYLAN BANK PLC" "SEYB.N0000" "50,800" "51" "80.00" "80.50"
"81.50" "79.50" "80.20" "0.20" "0.25" "(+)"
"SEYLAN BANK PLC" "SEYB.X0000" "606,800" "276" "40.00" "41.00"
"41.50" "39.80" "40.00" "" "" ""
"SEYLAN DEVELOPMENTS PLC" "CSD.N0000" "22,500" "11" "17.80" "18.00"
"18.00" "17.40" "17.80" "" "" ""
"SHALIMAR (MALAY) PLC" "SHAL.N0000" "3,500" "18" "869.60" "894.00"
"895.00" "890.00" "894.10" "24.50" "2.82" "(+)"
"SHAW WALLACE & HEDGES PLC" "SHAW.N0000" "900" "4" "242.00" "235.00"
"250.00" "232.00" "250.00" "8.00" "3.31" "(+)"
"SIERRA CABLES PLC" "SIRA.N0000" "193,200" "73" "4.90" "4.90"
"5.00" "4.80" "4.90" "" "" ""
"SINGALANKA STANDARD CHEMICALS PLC" "SING.N0000" "100" "1" "600.00"
"560.00" "560.00" "560.00" "560.00" "-40.00" "-6.67" "(-)"
"SINGER FINANCE (LANKA) LTD" "SFIN.N0000" "567,100" "407" "40.00"
"48.50" "48.50" "40.00" "41.40" "1.40" "3.50" "(+)"
"SINGER INDUSTRIES (CEYLON) PLC" "SINI.N0000" "400" "1" "180.00"
"177.00" "177.00" "177.00" "177.00" "-3.00" "-1.67" "(-)"
"SINGER SRI LANKA PLC" "SINS.N0000" "5,000" "9" "220.90" "218.00"
 "224.00" "218.00" "219.90" "-1.00" "-0.45" "(-)"
"SINHAPUTHRA FINANCE PLC" "SFL.N0000" "8,800" "13" "96.00" "101.00"
"101.00" "99.00" "99.70" "3.70" "3.85" "(+)"
"SMB LEASING PLC" "SEMB.X0000" "9,073,000" "202" "1.00" "1.00" "1.10"
"0.90" "1.00" "" "" ""
"SMB LEASING PLC" "SEMB.W0016" "3,863,200" "249" "0.60" "0.60" "0.70"
"0.60" "0.60" "" "" ""
"SMB LEASING PLC" "SEMB.W0015" "4,793,300" "137" "1.10" "1.10" "1.40"
"1.10" "1.20" "0.10" "9.09" "(+)"
"SMB LEASING PLC" "SEMB.N0000" "8,149,100" "225" "2.10" "2.10" "2.40"
"2.00" "2.30" "0.20" "9.52" "(+)"
"SOFTLOGIC FINANCE PLC" "CRL.N0000" "38,700" "23" "61.80" "62.00"
"63.00" "61.00" "62.20" "0.40" "0.65" "(+)"
"SRI LANKA TELECOM PLC" "SLTL.N0000" "12,800" "27" "57.00" "56.30"
"58.70" "56.20" "56.90" "-0.10" "-0.18" "(-)"
"SUNSHINE HOLDINGS PLC" "SUN.N0000" "1,700" "5" "45.90" "45.80"
"47.00" "45.80" "47.00" "1.10" "2.40" "(+)"
"TAJ LANKA HOTELS PLC" "TAJ.N0000" "20,400" "44" "64.80" "65.00"
"66.00" "64.40" "65.60" "0.80" "1.23" "(+)"
"TALAWAKELLE TEA ESTATES PLC" "TPL.N0000" "6,100" "12" "47.20"
"45.50" "47.30" "45.00" "47.20" "" "" ""
"TESS AGRO PLC" "TESS.N0000" "347,300" "40" "2.70" "2.70" "2.80"
"2.70" "2.80" "0.10" "3.70" "(+)"
"THE AUTODROME PLC" "AUTO.N0000" "200" "2" "1,000.00" "906.00"
"906.00" "906.00" "906.00" "-94.00" "-9.40" "(-)"
"THE BUKIT DARAH PLC" "BUKI.N0000" "11,900" "71" "1,349.00" "1,350.00"
"1,400.00" "1,350.00" "1,393.30" "44.30" "3.28" "(+)"
"THE COLOMBO FORT LAND & BUILDING COMPANY PLC" "CFLB.N0000" "62,700" "101"
"451.00" "450.00" "469.00" "446.00" "449.20" "-1.80" "-
0.40" "(-)"
"THE FINANCE COMPANY PLC" "TFC.X0000" "193,600" "84" "17.00" "17.30"
"18.40" "17.00" "18.10" "1.10" "6.47" "(+)"
"THE FINANCE COMPANY PLC" "TFC.N0000" "60,200" "58" "40.70" "40.60"
"41.40" "40.60" "41.20" "0.50" "1.23" "(+)"
"THE FORTRESS RESORTS PLC" "RHTL.N0000" "72,500" "55" "25.80"
"25.50" "27.00" "25.50" "26.60" "0.80" "3.10" "(+)"
"THE GOOD HOPE PLC" "GOOD.N0000" "200" "2" "1,246.60" "1,200.00"
"1,200.00" "1,200.00" "1,200.00" "-46.60" "-3.74" "(-)"
"THE HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA" "HDFC.N0000"
"12,200" "33" "900.70" "900.00" "916.00" "900.00" "900.00"
"-0.70" "-0.08" "(-)"
"THE INDO MALAY PLC" "INDO.N0000" "100" "1" "1,201.00" "1,300.00"
"1,300.00" "1,300.00" "1,300.00" "99.00" "8.24" "(+)"
"THE LANKA HOSPITAL CORPORATION PLC" "LHCL.N0000" "70,936,415"
"2,336" "52.30" "56.00" "59.50" "49.00" "51.80" "-
0.50" "-0.96" "(-)"
"THE LION BREWERY CEYLON PLC" "LION.N0000" "7,100" "10" "190.30"
"196.90" "196.90" "190.00" "196.20" "5.90" "3.10" "(+)"
"THE NUWARA ELIYA HOTELS COMPANY PLC" "NEH.N0000" "200" "2" "1,012.50"
"980.00" "980.00" "980.00" "980.00" "-32.50" "-3.21" "(-)"
"THREE ACRE FARMS PLC" "TAFL.N0000" "203,600" "381" "180.10" "184.00"
"193.20" "178.00" "180.40" "0.30" "0.17" "(+)"
"TOKYO CEMENT COMPANY (LANKA) PLC" "TKYO.N0000" "31,400" "46" "56.00"
"56.20" "57.90" "56.20" "57.40" "1.40" "2.50" "(+)"
"TOKYO CEMENT COMPANY (LANKA) PLC" "TKYO.X0000" "69,300" "62" "38.90"
"39.80" "41.00" "39.80" "40.10" "1.20" "3.08" "(+)"
"TOUCHWOOD INVESTMENT PLC" "TWOD.N0000" "202,400" "117" "25.00"
"25.00" "25.40" "24.70" "24.90" "-0.10" "-0.40" "(-)"
"TRANS ASIA HOTELS PLC" "TRAN.N0000" "1,100" "2" "192.90" "199.90"
 "200.00" "199.90" "200.00" "7.10" "3.68" "(+)"
"UDAPUSSELLAWA PLANTATIONS PLC" "UDPL.N0000" "100" "1" "47.50"
"47.50" "47.50" "47.50" "47.50" "" "" ""
"UNION ASSURANCE PLC" "UAL.N0000" "200" "2" "167.90" "167.50" "167.50"
"165.50" "165.50" "-2.40" "-1.43" "(-)"
"UNION CHEMICALS LANKA PLC" "UCAR.N0000" "600" "6" "800.00" "780.00"
"780.00" "721.10" "750.80" "-49.20" "-6.15" "(-)"
"UNITED MOTORS LANKA PLC" "UML.N0000" "900" "3" "162.20" "165.00"
"169.00" "165.00" "166.80" "4.60" "2.84" "(+)"
"VALLIBEL FINANCE PLC" "VFIN.N0000" "120,900" "70" "50.20" "51.90"
"52.00" "50.10" "51.00" "0.80" "1.59" "(+)"
"VALLIBEL POWER ERATHNA PLC" "VPEL.N0000" "267,200" "59" "9.40" "9.40"
"9.50" "9.30" "9.40" "" "" ""
"VIDULLANKA PLC" "VLL.N0000" "43,700" "17" "6.80" "6.80" "7.00"
"6.80" "6.80" "" "" ""
"WATAWALA PLANTATIONS PLC" "WATA.N0000" "67,600" "67" "28.40"
"28.50" "29.50" "28.20" "28.20" "-0.20" "-0.70" "(-)"
"YORK ARCADE HOLDINGS PLC" "YORK.N0000" "105,900" "77" "36.10"
"35.50" "37.70" "35.00" "36.40" "0.30" "0.83" "(+)"