"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" "45,900" "26" "67.30" "67.00"
"68.90" "63.00" "68.40" "1.10" "1.63" "(+)"
"ABANS ELECTRICALS PLC" "ABAN.N0000" "10,100" "21" "260.00" "255.00"
"270.00" "255.00" "260.00" "" "" ""
"ACL CABLES PLC" "ACL.N0000" "145,500" "81" "104.70" "105.00" "105.00"
"101.00" "103.00" "-1.70" "-1.62" "(-)"
"ACL PLASTICS PLC" "APLA.N0000" "1,100" "2" "179.00" "166.00"
"166.00" "165.00" "165.00" "-14.00" "-7.82" "(-)"
"ACME PRINTING & PACKAGING PLC" "ACME.N0000" "75,000" "14" "23.00"
"23.00" "23.00" "22.80" "22.80" "-0.20" "-0.87" "(-)"
"AGALAWATTE PLANTATIONS PLC" "AGAL.N0000" "31,600" "24" "47.00"
"46.00" "47.00" "44.00" "47.00" "" "" ""
"AITKEN SPENCE HOTEL HOLDINGS PLC" "AHUN.N0000" "1,200" "6" "752.10"
"720.00" "" "703.00" "703.00" "-49.10" "-6.53" "(-)"
"AITKEN SPENCE PLC" "SPEN.N0000" "21,900" "88" "3,175.70" "3,175.70"
"3,300.10" "3,175.70" "3,300.00" "124.30" "3.91" "(+)"
"ALLIANCE FINANCE COMPANY PLC" "ALLI.N0000" "100" "1" "830.00"
"970.00" "970.00" "970.00" "970.00" "140.00" "16.87" "(+)"
"ALUFAB PLC" "ALUF.N0000" "6,800" "5" "41.10" "40.00"
"40.00" "40.00" "40.00" "-1.10" "-2.68" "(-)"
"AMANA TAKAFUL PLC" "ATL.N0000" "200,200" "16" "3.20" "3.30" "3.30"
"3.10" "3.20" "" "" ""
"AMAYA LEISURE PLC" "CONN.N0000" "50,400" "24" "104.60" "107.00"
"107.00" "104.00" "104.00" "-0.60" "-0.57" "(-)"
"ARPICO FINANCE COMPANY PLC" "ARPI.N0000" "39,400" "71" "202.70"
"189.90" "189.90" "160.00" "175.00" "-27.70" "-13.67" "(-)"
"ASIA CAPITAL PLC" "ACAP.N0000" "100,400" "69" "46.30" "46.50"
"47.50" "45.50" "45.50" "-0.80" "-1.73" "(-)"
"ASIAN ALLIANCE INSURANCE PLC" "AAIC.N0000" "115,100" "135" "80.50"
"84.00" "95.00" "81.00" "87.00" "6.50" "8.07" "(+)"
"ASIAN HOTELS & PROPERTIES PLC" "AHPL.N0000" "73,700" "19" "190.90"
"196.00" "" "" "196.00" "5.10" "2.67" "(+)"
"ASIRI SURGICAL HOSPITAL PLC" "AMSL.N0000" "126,200" "34" "9.70"
"9.70" "9.90" "9.40" "9.40" "-0.30" "-3.09" "(-)"
"ASIRI CENTRAL HOSPITALS PLC" "ASHA.N0000" "200" "2" "180.00"
"180.00" "180.00" "180.00" "180.00" "" "" ""
"ASIRI HOSPITALS PLC" "ASIR.N0000" "237,700" "42" "9.10" "9.10"
"9.10" "9.10" "9.00" "-0.10" "-1.10" "(-)"
"AVIVA NDB INSURANCE PLC" "CTCE.N0000" "1,800" "5" "300.70"
"305.00" "305.00" "305.00" "305.00" "4.30" "1.43" "(+)"
"BAIRAHA FARMS PLC" "BFL.N0000" "21,800" "43" "164.10" "161.60"
"162.10" "160.00" "160.10" "-4.00" "-2.44" "(-)"
"BALANGODA PLANTATIONS PLC" "BALA.N0000" "58,700" "55" "60.60"
"60.60" "63.90" "60.60" "63.90" "3.30" "5.45" "(+)"
"BLUE DIAMONDS JEWELLERY WORLDWIDE PLC" "BLUE.N0000" "224,000" "46" "5.90"
"6.20" "6.20" "5.80" "5.80" "-0.10" "-1.69" "(-)"
"BLUE DIAMONDS JEWELLERY WORLDWIDE PLC" "BLUE.X0000" "636,900" "79" "3.00"
"2.90" "2.90" "2.80" "2.80" "-0.20" "-6.67" "(-)"
"BOGALA GRAPHITE LANKA PLC" "BOGA.N0000" "6,000" "10" "25.30"
"26.00" "26.00" "25.00" "25.30" "" "" ""
"BOGAWANTALAWA TEA ESTATES PLC" "BOPL.N0000" "26,100" "60" "59.60"
"63.00" "63.00" "58.50" "58.50" "-1.10" "-1.85" "(-)"
"BROWN & COMPANY PLC" "BRWN.N0000" "126,600" "87" "178.50" "180.00"
"182.00" "176.00" "182.00" "3.50" "1.96" "(+)"
"BROWNS BEACH HOTELS PLC" "BBH.N0000" "8,800" "7" "110.30" "110.00"
"" "" "110.00" "-0.30" "-0.27" "(-)"
"C T LAND DEVELOPMENT PLC" "CTLD.N0000" "67,400" "48" "35.60"
"35.60" "38.50" "35.20" "35.20" "-0.40" "-1.12" "(-)"
"C. W. MACKIE PLC" "CWM.N0000" "41,300" "24" "65.50" "68.00"
"68.00" "63.50" "65.00" "-0.50" "-0.76" "(-)"
"CAPITAL DEVELOPMENT AND INVESTMENT COMPANY PLC" "CDIC.N0000" "100" "1"
"192.50" "200.00" "200.00" "200.00" "200.00" "7.50" "3.90"
"(+)"
"CAPITAL REACH LEASING PLC" "CRL.N0000" "37,300" "53" "52.70" "54.00"
"54.00" "51.90" "51.90" "-0.80" "-1.52" "(-)"
"CARGILLS (CEYLON) PLC" "CARG.N0000" "8,900" "23" "189.00" "190.00"
"192.00" "181.00" "185.00" "-4.00" "-2.12" "(-)"
"CARGO BOAT DEVELOPMENT COMPANY PLC" "CABO.N0000" "600" "1" "125.00"
"125.00" "125.00" "125.00" "125.00" "" "" ""
"CARSONS CUMBERBATCH PLC" "CARS.N0000" "14,800" "42" "827.30"
"828.00" "850.00" "828.00" "840.00" "12.70" "1.54" "(+)"
"CENTRAL FINANCE COMPANY PLC" "CFIN.N0000" "29,500" "51" "923.00"
"925.00" "949.00" "925.00" "930.00" "7.00" "0.76" "(+)"
"CEYLINCO INSURANCE PLC" "CINS.X0000" "21,700" "61" "350.90"
"355.00" "475.00" "350.00" "400.00" "49.10" "13.99" "(+)"
"CEYLINCO INSURANCE PLC" "CINS.N0000" "115,400" "216" "500.00"
"510.00" "680.00" "505.00" "600.00" "100.00" "20.00" "(+)"
"CEYLON & FOREIGN TRADES PLC" "CFT.N0000" "195,800" "85" "9.50" "10.20"
"10.20" "9.50" "9.70" "0.20" "2.11" "(+)"
"CEYLON GRAIN ELEVATORS PLC" "GRAN.N0000" "142,800" "47" "54.70"
"55.00" "55.10" "54.00" "54.00" "-0.70" "-1.28" "(-)"
"CEYLON GUARDIAN INVESTMENT TRUST PLC" "GUAR.N0000" "5,500" "6"
"1,150.00" "1,150.00" "1,150.00" "1,100.00" "1,150.00" "" "" ""
"CEYLON HOSPITALS PLC (DURDANS)" "CHL.X0000" "100" "1" "95.00" "90.00"
"90.00" "90.00" "90.00" "-5.00" "-5.26" "(-)"
"CEYLON HOSPITALS PLC (DURDANS)" "CHL.N0000" "100" "1" "110.00" "112.00"
"112.00" "112.00" "112.00" "2.00" "1.82" "(+)"
"CEYLON HOTELS CORPORATION PLC" "CHOT.N0000" "68,600" "28" "43.00"
"43.00" "43.50" "42.50" "43.00" "" "" ""
"CEYLON INVESTMENT PLC" "CINV.N0000" "600" "5" "581.70" "562.00"
"585.00" "561.10" "565.00" "-16.70" "-2.87" "(-)"
"CEYLON LEATHER PRODUCTS PLC" "CLPL.N0000" "25,800" "30" "134.50"
"138.00" "138.00" "135.00" "135.50" "1.00" "0.74" "(+)"
"CEYLON TEA BROKERS PLC" "CTBL.N0000" "59,600" "13" "4.40" "4.40"
"4.40" "4.20" "4.30" "-0.10" "-2.27" "(-)"
"CEYLON THEATRES PLC" "CTHR.N0000" "147,000" "140" "190.10" "195.00"
"195.00" "185.00" "190.00" "-0.10" "-0.05" "(-)"
"CEYLON TOBACCO COMPANY PLC" "CTC.N0000" "600" "3" "370.00" "380.00"
"385.00" "375.00" "375.00" "5.00" "1.35" "(+)"
"CHEMANEX PLC" "CHMX.N0000" "18,600" "30" "155.30" "155.80"
"160.00" "150.00" "150.00" "-5.30" "-3.41" "(-)"
"CHEMICAL INDUSTRIES (COLOMBO) PLC" "CIC.N0000" "205,300" "140" "147.90"
"150.00" "150.00" "140.00" "143.00" "-4.90" "-3.31" "(-)"
"CHEMICAL INDUSTRIES (COLOMBO) PLC" "CIC.X0000" "88,900" "104" "105.50"
"106.00" "109.00" "99.00" "99.60" "-5.90" "-5.59" "(-)"
"CHEVRON LUBRICANTS LANKA PLC" "LLUB.N0000" "11,100" "23" "171.40"
"174.00" "174.00" "170.00" "170.00" "-1.40" "-0.82" "(-)"
"CITY HOUSING & REAL ESTATE CO. PLC" "CHOU.N0000" "2,000" "5"
"26.10" "25.00" "25.00" "24.50" "24.50" "-1.60" "-
6.13" "(-)"
"COCO LANKA PLC" "COCO.X0000" "700" "2" "39.80" "40.90" "40.90"
"40.90" "40.90" "1.10" "2.76" "(+)"
"COCO LANKA PLC" "COCO.N0000" "124,800" "101" "45.50" "46.00"
"46.50" "45.80" "45.80" "0.30" "0.66" "(+)"
"COLOMBO DOCKYARD PLC" "DOCK.N0000" "23,900" "41" "271.90" "273.00"
 "280.00" "273.00" "280.00" "8.10" "2.98" "(+)"
"COLOMBO LAND & DEVELOPMENT COMPANY PLC" "CLND.W0005" "56,500" "14"
"12.80" "12.80" "12.80" "12.50" "12.60" "-0.20" "-
1.56" "(-)"
"COLOMBO LAND & DEVELOPMENT COMPANY PLC" "CLND.N0000" "175,600" "95"
"16.10" "16.10" "16.30" "15.90" "16.00" "-0.10" "-
0.62" "(-)"
"COLOMBO PHARMACY COMPANY PLC" "PHAR.N0000" "10,200" "81" "1,335.00"
"1,500.00" "2,100.00" "1,500.00" "2,010.00" "675.00" "50.56" "(+)"
"COLONIAL MOTORS PLC" "COLO.N0000" "500" "1" "170.30" "165.00"
"165.00" "165.00" "165.00" "-5.30" "-3.11" "(-)"
"COMMERCIAL BANK OF CEYLON PLC" "COMB.X0000" "81,100" "66" "175.10"
"176.00" "180.00" "175.00" "177.00" "1.90" "1.09" "(+)"
"COMMERCIAL BANK OF CEYLON PLC" "COMB.N0000" "687,800" "176" "250.40"
"252.00" "257.00" "250.40" "256.90" "6.50" "2.60" "(+)"
"COMMERCIAL DEVELOPMENT COMPANY PLC" "COMD.N0000" "9,600" "10"
"68.80" "72.50" "72.50" "69.20" "70.00" "1.20" "1.74"
"(+)"
"CONFIFI HOTEL HOLDINGS PLC" "PALM.N0000" "1,400" "2" "304.90"
"300.00" "300.00" "300.00" "300.00" "-4.90" "-1.61" "(-)"
"CONVENIENCE FOODS (LANKA )PLC" "SOY.N0000" "200" "2" "137.00" "190.00"
"190.00" "190.00" "190.00" "53.00" "38.69" "(+)"
"DANKOTUWA PORCELAIN PLC" "DPL.N0000" "73,700" "103" "81.70" "82.00"
"84.00" "79.90" "80.00" "-1.70" "-2.08" "(-)"
"DFCC BANK" "DFCC.N0000" "772,500" "266" "407.00" "420.00" "460.00"
"420.00" "430.00" "23.00" "5.65" "(+)"
"DIALOG AXIATA PLC" "DIAL.N0000" "13,085,700" "403" "11.70"
"11.80" "12.50" "11.80" "11.90" "0.20" "1.71" "(+)"
"DIESEL & MOTOR ENGINEERING PLC" "DIMO.N0000" "3,700" "14" "851.30"
"899.70" "899.80" "850.20" "890.00" "38.70" "4.55" "(+)"
"DIPPED PRODUCTS PLC" "DIPD.N0000" "10,100" "13" "124.00" "124.00"
"125.00" "124.00" "125.00" "1.00" "0.81" "(+)"
"DISTILLERIES COMPANY OF SRI LANKA PLC" "DIST.N0000" "252,700" "84"
"185.20" "185.00" "185.50" "183.00" "184.00" "-1.20" "-
0.65" "(-)"
"DOLPHIN HOTELS PLC" "STAF.N0000" "64,600" "59" "65.60" "66.50"
"68.00" "66.50" "68.00" "2.40" "3.66" "(+)"
"DUNAMIS CAPITAL PLC" "CSEC.N0000" "115,300" "48" "13.90" "13.70"
"13.70" "13.60" "13.50" "-0.40" "-2.88" "(-)"
"E B CREASY & COMPANY PLC" "EBCR.N0000" "300" "3" "865.00" "935.00"
"935.00" "934.00" "935.00" "70.00" "8.09" "(+)"
"E-CHANNELLING PLC" "ECL.N0000" "1,200" "3" "20.10" "20.10"
"20.10" "20.10" "20.10" "" "" ""
"EAST WEST PROPERTIES PLC" "EAST.N0000" "15,400" "17" "13.60"
"13.70" "13.70" "13.30" "13.40" "-0.20" "-1.47" "(-)"
"EASTERN MERCHANTS PLC" "EMER.N0000" "600" "3" "290.00" "290.00"
"310.00" "290.00" "310.00" "20.00" "6.90" "(+)"
"EDEN HOTEL LANKA PLC" "EDEN.N0000" "770,300" "333" "65.60" "66.20"
"71.00" "65.00" "68.10" "2.50" "3.81" "(+)"
"ELPITIYA PLANTATIONS PLC" "ELPL.N0000" "3,800" "8" "49.80"
"49.90" "" "48.50" "48.50" "-1.30" "-2.61" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.N0000" "268,600" "189"
"100.90" "104.70" "106.00" "97.00" "98.00" "-2.90" "-
2.87" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0006" "160,100" "108"
"47.10" "49.00" "49.00" "44.10" "45.00" "-2.10" "-
4.46" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0001" "4,000" "7"
"80.90" "81.90" "84.00" "81.60" "81.60" "0.70" "0.87"
 "(+)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0002" "367,600" "211"
"54.50" "57.50" "57.50" "48.60" "49.00" "-5.50" "-
10.09" "(-)"
"ENVIRONMENTAL RESOURCES INVESTMENTS PLC" "GREG.W0003" "92,700" "56"
"47.40" "50.50" "50.50" "45.50" "46.00" "-1.40" "-
2.95" "(-)"
"EQUITY TWO PLC" "ETWO.N0000" "3,000" "2" "28.90" "27.00"
"27.00" "27.00" "27.00" "-1.90" "-6.57" "(-)"
"FIRST CAPITAL HOLDINGS PLC" "CFVF.N0000" "80,700" "36" "19.70"
"19.90" "20.00" "19.30" "19.30" "-0.40" "-2.03" "(-)"
"GALADARI HOTELS (LANKA) PLC" "GHLL.N0000" "732,600" "485" "40.10"
"41.00" "45.00" "41.00" "42.30" "2.20" "5.49" "(+)"
"GESTETNER OF CEYLON PLC" "GEST.N0000" "1,000" "1" "64.00"
"65.00" "65.00" "65.00" "65.00" "1.00" "1.56" "(+)"
"HAPUGASTENNE PLANTATIONS PLC" "HAPU.N0000" "500" "3" "60.20"
"61.00" "61.00" "60.50" "61.00" "0.80" "1.33" "(+)"
"HATTON NATIONAL BANK PLC" "HNB.N0000" "613,800" "54" "369.70" "370.00"
"380.00" "370.00" "375.00" "5.30" "1.43" "(+)"
"HATTON NATIONAL BANK PLC" "HNB.X0000" "207,500" "137" "231.70" "232.00"
"241.70" "232.00" "240.50" "8.80" "3.80" "(+)"
"HAYCARB PLC" "HAYC.N0000" "17,900" "19" "205.00" "205.00"
"205.30" "204.00" "204.00" "-1.00" "-0.49" "(-)"
"HAYLEYS EXPORTS PLC" "HEXP.N0000" "700" "2" "46.00" "46.50"
"46.50" "46.00" "46.00" "" "" ""
"HAYLEYS MGT KNITTING MILLS PLC" "MGT.N0000" "218,800" "154" "52.60"
"56.00" "57.00" "44.90" "48.50" "-4.10" "-7.79" "(-)"
"HAYLEYS PLC" "HAYL.N0000" "47,600" "33" "349.70" "350.00"
"360.00" "350.00" "350.10" "0.40" "0.11" "(+)"
"HEMAS HOLDINGS PLC" "HHL.N0000" "554,900" "348" "51.70" "52.50"
"53.50" "50.00" "50.30" "-1.40" "-2.71" "(-)"
"HEMAS POWER PLC" "HPWR.N0000" "64,100" "51" "28.30" "28.60"
"28.60" "27.20" "27.70" "-0.60" "-2.12" "(-)"
"HNB ASSURANCE PLC" "HASU.N0000" "87,200" "79" "84.20" "85.00"
"87.00" "85.00" "86.50" "2.30" "2.73" "(+)"
"HORANA PLANTATIONS PLC" "HOPL.N0000" "29,300" "21" "35.90"
"36.00" "36.00" "35.10" "36.00" "0.10" "0.28" "(+)"
"HOTEL DEVELOPERS (LANKA) PLC" "HDEV.N0000" "1,200" "3" "149.60"
"149.00" "" "149.00" "150.00" "0.40" "0.27" "(+)"
"HOTEL REEFCOMBER PLC" "REEF.N0000" "1,332,600" "306" "12.50" "12.60"
"13.40" "12.60" "13.00" "0.50" "4.00" "(+)"
"HOTEL SERVICES (CEYLON) PLC" "SERV.N0000" "107,700" "51" "28.10"
"30.00" "30.00" "28.30" "28.00" "-0.10" "-0.36" "(-)"
"HOTEL SIGIRIYA PLC" "HSIG.N0000" "14,800" "14" "86.10" "88.00"
"88.00" "83.00" "85.00" "-1.10" "-1.28" "(-)"
"HUNAS FALLS HOTELS PLC" "HUNA.N0000" "100" "1" "90.00" "90.10"
"90.10" "90.10" "90.10" "0.10" "0.11" "(+)"
"INDUSTRIAL ASPHALTS (CEYLON) PLC" "ASPH.N0000" "100" "1" "208.10"
"250.00" "250.00" "250.00" "250.00" "41.90" "20.13" "(+)"
"J.L. MORISON SONS & JONES (CEYLON) PLC" "MORI.X0000" "900" "6" "1,325.00"
"1,400.00" "1,600.00" "1,400.00" "1,600.00" "275.00" "20.75" "(+)"
"J.L. MORISON SONS & JONES (CEYLON) PLC" "MORI.N0000" "500" "5" "1,587.50"
"1,800.00" "1,900.00" "1,800.00" "1,900.00" "312.50" "19.69" "(+)"
"JANASHAKTHI INSURANCE COMPANY PLC" "JINS.N0000" "951,900" "185" "15.30"
"15.50" "15.70" "15.20" "15.40" "0.10" "0.65" "(+)"
"JOHN KEELLS HOLDINGS PLC" "JKH.N0000" "1,921,400" "127" "298.40" "300.00"
"300.00" "296.00" "298.00" "-0.40" "-0.13" "(-)"
"JOHN KEELLS HOTELS PLC" "KHL.N0000" "777,300" "224" "21.10" "21.00"
"21.50" "20.50" "20.70" "-0.40" "-1.90" "(-)"
"JOHN KEELLS PLC" "JKL.N0000" "2,500" "6" "182.00" "182.00" "182.00"
"180.10" "180.10" "-1.90" "-1.04" "(-)"
"KAHAWATTE PLANTATIONS PLC" "KAHA.N0000" "6,900" "12" "29.80"
"29.90" "31.00" "29.90" "31.00" "1.20" "4.03" "(+)"
"KANDY HOTELS COMPANY (1938) PLC" "KHC.N0000" "18,400" "28" "190.00"
"200.00" "215.00" "198.00" "215.00" "25.00" "13.16" "(+)"
"KEELLS FOOD PRODUCTS PLC" "KFP.N0000" "2,800" "4" "148.60" "145.00"
"" "" "145.00" "-3.60" "-2.42" "(-)"
"KEGALLE PLANTATIONS PLC" "KGAL.N0000" "44,700" "35" "148.10"
"148.80" "150.00" "148.80" "150.00" "1.90" "1.28" "(+)"
"KELANI CABLES PLC" "KCAB.N0000" "9,500" "7" "128.80" "130.00"
"" "130.00" "130.00" "1.20" "0.93" "(+)"
"KELANI TYRES PLC" "TYRE.N0000" "31,000" "36" "124.60" "122.00"
"124.00" "119.00" "119.00" "-5.60" "-4.49" "(-)"
"KELANI VALLEY PLANTATIONS PLC" "KVAL.N0000" "19,500" "7" "144.50"
"147.00" "152.00" "147.00" "152.00" "7.50" "5.19" "(+)"
"KELSEY DEVELOPMENTS PLC" "KDL.N0000" "28,200" "21" "17.50" "17.20"
"17.20" "17.00" "17.00" "-0.50" "-2.86" "(-)"
"KOTAGALA PLANTATIONS PLC" "KOTA.N0000" "10,500" "10" "90.00"
"89.90" "92.50" "89.00" "90.00" "" "" ""
"KOTMALE HOLDINGS PLC" "LAMB.N0000" "39,000" "28" "26.50" "26.50"
"27.10" "26.30" "27.00" "0.50" "1.89" "(+)"
"KURUWITA TEXTILE MILLS PLC" "KURU.N0000" "9,000" "12" "39.10"
"35.50" "38.00" "34.60" "34.60" "-4.50" "-11.51" "(-)"
"LAKE HOUSE PRINTERS AND PUBLISHERS PLC" "LPRT.N0000" "23,000" "29"
"184.70" "185.70" "194.10" "180.00" "187.00" "2.30" "1.25"
"(+)"
"LANKA ALUMINIUM INDUSTRIES PLC" "LALU.N0000" "8,000" "7" "42.20"
"41.30" "41.30" "40.00" "40.00" "-2.20" "-5.21" "(-)"
"LANKA ASHOK LEYLAND PLC" "ASHO.N0000" "400" "3" "3,890.00" "3,900.00"
"4,100.00" "3,900.00" "4,100.00" "210.00" "5.40" "(+)"
"LANKA CEMENT PLC" "LCEM.N0000" "135,400" "51" "29.10" "29.50"
"29.50" "28.50" "29.00" "-0.10" "-0.34" "(-)"
"LANKA CERAMIC PLC" "CERA.N0000" "18,700" "36" "102.20" "104.00"
"108.00" "100.00" "102.90" "0.70" "0.68" "(+)"
"LANKA IOC PLC" "LIOC.N0000" "100,200" "31" "19.80" "19.50"
"20.00" "19.50" "20.00" "0.20" "1.01" "(+)"
"LANKA MILK FOODS (CWE) PLC" "LMF.N0000" "41,700" "27" "135.10" "137.00"
"137.00" "133.00" "134.00" "-1.10" "-0.81" "(-)"
"LANKA ORIX LEASING COMPANY PLC" "LOLC.N0000" "248,000" "297" "1,397.40"
"1,600.00" "1,600.00" "1,400.00" "1,445.00" "47.60" "3.41" "(+)"
"LANKA TILES PLC" "TILE.N0000" "332,600" "80" "136.80" "138.00"
"143.00" "138.00" "140.00" "3.20" "2.34" "(+)"
"LANKA VENTURES PLC" "LVEN.N0000" "19,800" "19" "40.00" "39.00"
"40.10" "38.70" "38.70" "-1.30" "-3.25" "(-)"
"LANKA WALLTILE PLC" "LWL.N0000" "73,000" "45" "112.80" "114.00"
"114.50" "110.00" "110.00" "-2.80" "-2.48" "(-)"
"LANKEM CEYLON PLC" "LCEY.N0000" "2,100" "11" "224.90" "225.00"
"235.00" "210.00" "216.00" "-8.90" "-3.96" "(-)"
"LANKEM DEVELOPMENTS PLC" "LDEV.N0000" "4,500" "5" "37.50"
"38.00" "39.90" "38.00" "38.10" "0.60" "1.60" "(+)"
"LAXAPANA BATTERIES PLC" "LITE.N0000" "114,500" "50" "9.50" "9.50"
"9.50" "9.30" "9.30" "-0.20" "-2.11" "(-)"
"LB FINANCE PLC" "LFIN.N0000" "62,300" "146" "322.40" "320.00"
"320.00" "280.80" "300.00" "-22.40" "-6.95" "(-)"
"MADULSIMA PLANTATIONS PLC" "MADU.N0000" "31,700" "19" "18.90"
"19.00" "19.00" "18.60" "19.00" "0.10" "0.53" "(+)"
"MAHAWELI REACH HOTELS PLC" "MRH.N0000" "36,000" "43" "39.00" "40.00"
"41.40" "39.00" "40.00" "1.00" "2.56" "(+)"
"MALWATTE VALLEY PLANTATIONS PLC" "MAL.N0000" "4,600" "14" "86.50"
"86.10" "88.80" "84.00" "88.80" "2.30" "2.66" "(+)"
"MALWATTE VALLEY PLANTATIONS PLC" "MAL.X0000" "15,600" "5" "57.80"
"60.00" "61.00" "60.00" "61.00" "3.20" "5.54" "(+)"
"MARAWILA RESORTS PLC" "MARA.N0000" "996,100" "169" "13.90" "15.10"
"15.10" "13.90" "14.00" "0.10" "0.72" "(+)"
"MASKELIYA PLANTATIONS PLC" "MASK.N0000" "3,400" "6" "31.90"
"31.90" "31.90" "31.10" "31.10" "-0.80" "-2.51" "(-)"
"MERCANTILE SHIPPING COMPANY PLC" "MSL.N0000" "500" "1" "240.00" "210.00"
"210.00" "210.00" "210.00" "-30.00" "-12.50" "(-)"
"MERCHANT BANK OF SRI LANKA PLC" "MBSL.N0000" "1,091,900" "692" "57.80"
"58.80" "59.70" "54.50" "54.90" "-2.90" "-5.02" "(-)"
"METROPOLITAN RESOURCE HOLDINGS PLC" "MPRH.N0000" "753,800" "665"
"40.00" "41.00" "53.00" "41.00" "52.50" "12.50" "31.25
" "(+)"
"MTD WALKERS PLC" "KAPI.N0000" "2,500" "5" "593.80" "599.00"
"600.00" "565.00" "565.00" "-28.80" "-4.85" "(-)"
"MULLER AND PHIPPS (CEYLON) PLC" "MULL.N0000" "543,400" "32" "1.60"
"1.60" "1.70" "1.60" "1.60" "" "" ""
"NAMAL ACUITY VALUE FUND" "NAVF.U0000" "67,200" "98" "102.00"
"102.50" "110.90" "99.50" "104.50" "2.50" "2.45" "(+)"
"NAMUNUKULA PLANTATIONS PLC" "NAMU.N0000" "29,000" "19" "110.30"
"111.00" "115.00" "111.00" "114.00" "3.70" "3.35" "(+)"
"NATION LANKA FINANCE PLC" "CSF.N0000" "486,800" "155" "22.90" "23.50"
"23.70" "22.90" "23.00" "0.10" "0.44" "(+)"
"NATIONAL DEVELOPMENT BANK PLC" "NDB.N0000" "258,000" "95" "325.00"
"330.00" "339.00" "330.00" "338.50" "13.50" "4.15" "(+)"
"NATIONS TRUST BANK PLC" "NTB.N0000" "458,500" "452" "101.60" "102.00"
"104.00" "95.00" "98.40" "-3.20" "-3.15" "(-)"
"NATIONS TRUST BANK PLC" "NTB.W0011" "240,000" "308" "84.60" "85.00"
"85.10" "75.00" "75.40" "-9.20" "-10.87" "(-)"
"NAWALOKA HOSPITALS PLC" "NHL.N0000" "353,300" "59" "7.70" "7.70"
"7.70" "7.60" "7.60" "-0.10" "-1.30" "(-)"
"ODEL LIMITED" "ODEL.N0000" "253,900" "99" "32.10" "32.10"
"32.70" "31.50" "32.50" "0.40" "1.25" "(+)"
"ON'ALLY HOLDINGS PLC" "ONAL.N0000" "100" "1" "63.00" "60.00"
"60.00" "60.00" "60.00" "-3.00" "-4.76" "(-)"
"OVERSEAS REALTY (CEYLON) PLC" "OSEA.N0000" "877,400" "80" "17.50"
"17.50" "17.50" "17.00" "17.40" "-0.10" "-0.57" "(-)"
"PAN ASIA BANKING CORPORATION PLC" "PABC.N0000" "1,547,700" "951" "73.80"
"74.00" "74.40" "66.00" "68.00" "-5.80" "-7.86" "(-)"
"PARQUET (CEYLON) PLC" "PARQ.N0000" "27,200" "25" "26.50" "27.50"
"28.30" "27.10" "27.10" "0.60" "2.26" "(+)"
"PC HOUSE LIMITED" "PCH.N0000" "158,000" "48" "9.00" "9.00" "9.00"
"8.90" "8.90" "-0.10" "-1.11" "(-)"
"PEGASUS HOTELS OF CEYLON PLC" "PEG.N0000" "37,400" "37" "77.10"
"79.30" "83.50" "79.30" "81.00" "3.90" "5.06" "(+)"
"PELWATTE SUGAR INDUSTRIES PLC" "SUGA.N0000" "31,100" "19" "28.00"
"27.80" "28.20" "27.70" "28.00" "" "" ""
"PEOPLE'S LEASING FINANCE PLC" "SMLL.N0000" "11,600" "50" "341.10"
"345.00" "346.00" "210.00" "251.00" "-90.10" "-26.41" "(-)"
"PEOPLE`S MERCHANT BANK PLC" "PMB.N0000" "226,700" "184" "34.10" "34.60"
"35.00" "33.30" "33.70" "-0.40" "-1.17" "(-)"
"PIRAMAL GLASS CEYLON PLC" "GLAS.N0000" "1,310,800" "102" "3.80" "3.80"
"3.90" "3.70" "3.80" "" "" ""
"PRINTCARE PLC" "CARE.N0000" "20,300" "74" "87.40" "90.00"
"135.00" "90.00" "105.50" "18.10" "20.71" "(+)"
"PROPERTY DEVELOPMENT PLC" "PDL.N0000" "13,500" "4" "59.80" "56.20"
"56.20" "52.00" "56.00" "-3.80" "-6.35" "(-)"
"RADIANT GEMS INTERNATIONAL PLC" "RGEM.N0000" "2,200" "3" "40.20"
"41.70" "41.90" "41.70" "41.90" "1.70" "4.23" "(+)"
"RAIGAM WAYAMBA SALTERNS PLC" "RWSL.N0000" "347,100" "34" "3.80" "3.90"
"3.90" "3.80" "3.80" "" "" ""
"REGNIS(LANKA) PLC" "REG.N0000" "20,200" "29" "126.80" "120.00"
"140.00" "120.00" "140.00" "13.20" "10.41" "(+)"
"RENUKA AGRI FOODS PLC" "RAL.N0000" "603,100" "59" "4.80" "4.50" "5.00"
"4.50" "4.80" "" "" ""
"RENUKA CITY HOTEL PLC" "RENU.N0000" "4,000" "10" "340.00" "339.90"
"340.00" "" "340.00" "" "" ""
"RENUKA HOLDINGS PLC" "RHL.N0000" "149,700" "87" "67.80" "70.00"
"71.00" "65.00" "65.10" "-2.70" "-3.98" "(-)"
"RENUKA HOLDINGS PLC" "RHL.X0000" "99,700" "32" "49.20" "50.00"
"50.00" "49.00" "48.80" "-0.40" "-0.81" "(-)"
"RICHARD PIERIS AND COMPANY PLC" "RICH.N0000" "332,600" "134" "166.10"
"168.00" "170.00" "168.00" "167.50" "1.40" "0.84" "(+)"
"RICHARD PIERIS EXPORTS PLC" "REXP.N0000" "13,400" "14" "33.10"
"33.20" "34.00" "33.20" "33.20" "0.10" "0.30" "(+)"
"RIVERINA HOTELS PLC" "BHR.N0000" "2,100" "3" "121.40" "123.00"
"123.00" "" "123.00" "1.60" "1.32" "(+)"
"ROYAL CERAMICS LANKA PLC" "RCL.N0000" "42,300" "40" "307.30" "291.50"
"299.00" "291.50" "300.00" "-7.30" "-2.38" "(-)"
"ROYAL PALMS BEACH HOTELS PLC" "RPBH.N0000" "14,000" "19" "91.10"
"91.00" "92.30" "91.00" "94.00" "2.90" "3.18" "(+)"
"SAMPATH BANK PLC" "SAMP.N0000" "89,400" "98" "457.50" "470.00"
"480.00" "470.00" "479.00" "21.50" "4.70" "(+)"
"SERENDIB HOTELS PLC" "SHOT.X0000" "5,900" "9" "109.90" "110.00"
"110.00" "100.00" "105.00" "-4.90" "-4.46" "(-)"
"SEYLAN BANK PLC" "SEYB.X0000" "4,973,500" "1,354" "52.20" "53.00"
"55.00" "52.70" "53.10" "0.90" "1.72" "(+)"
"SEYLAN BANK PLC" "SEYB.N0000" "1,163,200" "619" "97.60" "100.00"
"107.00" "99.60" "104.00" "6.40" "6.56" "(+)"
"SEYLAN DEVELOPMENTS PLC" "CSD.N0000" "494,900" "76" "20.00" "20.00"
"20.20" "19.90" "20.00" "" "" ""
"SHAW WALLACE & HEDGES PLC" "SHAW.N0000" "100" "1" "270.00" "255.00"
"255.00" "255.00" "255.00" "-15.00" "-5.56" "(-)"
"SIERRA CABLES PLC" "SIRA.N0000" "6,528,000" "360" "4.00" "4.00"
"4.20" "4.00" "4.10" "0.10" "2.50" "(+)"
"SIGIRIYA VILLAGE HOTELS PLC" "SIGV.N0000" "7,300" "6" "142.60"
"148.00" "148.00" "138.00" "140.00" "-2.60" "-1.82" "(-)"
"SINGER INDUSTRIES (CEYLON) PLC" "SINI.N0000" "400" "3" "172.30"
"199.00" "230.00" "199.00" "199.00" "26.70" "15.50" "(+)"
"SINGER SRI LANKA PLC" "SINS.N0000" "2,500" "3" "242.40" "237.40"
"243.90" "237.40" "243.90" "1.50" "0.62" "(+)"
"SINHAPUTHRA FINANCE PLC" "SFL.N0000" "11,600" "20" "91.40" "92.50"
"92.50" "86.00" "86.00" "-5.40" "-5.91" "(-)"
"SMB LEASING PLC" "SEMB.X0000" "236,900" "25" "2.40" "2.40" "2.40"
"2.30" "2.40" "" "" ""
"SMB LEASING PLC" "SEMB.N0000" "2,537,200" "142" "2.60" "2.60" "2.60"
"2.40" "2.50" "-0.10" "-3.85" "(-)"
"SRI LANKA TELECOM PLC" "SLTL.N0000" "35,500" "25" "48.10" "48.10"
"49.50" "47.10" "48.00" "-0.10" "-0.21" "(-)"
"SUNSHINE HOLDINGS PLC" "SUN.N0000" "23,800" "22" "54.00" "54.00"
"54.00" "52.00" "53.00" "-1.00" "-1.85" "(-)"
"TAJ LANKA HOTELS PLC" "TAJ.N0000" "542,000" "352" "70.20" "72.00"
"86.00" "71.10" "76.70" "6.50" "9.26" "(+)"
"TALAWAKELLE TEA ESTATES PLC" "TPL.N0000" "1,500" "5" "50.90"
"50.50" "50.50" "50.00" "50.00" "-0.90" "-1.77" "(-)"
"TANGERINE BEACH HOTELS PLC" "TANG.N0000" "800" "2" "110.00" "109.00"
 "110.00" "109.00" "110.00" "" "" ""
"TESS AGRO PLC" "TESS.N0000" "233,600" "48" "2.60" "2.70" "2.70"
"2.60" "2.60" "" "" ""
"THE BUKIT DARAH PLC" "BUKI.N0000" "200" "1" "7,981.40" "7,800.00"
"7,800.00" "7,800.00" "7,800.00" "-181.40" "-2.27" "(-)"
"THE COLOMBO FORT LAND & BUILDING COMPANY PLC" "CFLB.N0000" "1,600" "2"
"184.60" "180.00" "180.00" "180.00" "180.00" "-4.60" "-
2.49" "(-)"
"THE FINANCE COMPANY PLC" "TFC.N0000" "958,100" "741" "60.00" "61.00"
"72.00" "60.00" "65.70" "5.70" "9.50" "(+)"
"THE FORTRESS RESORTS PLC" "RHTL.N0000" "55,500" "37" "23.90"
"23.90" "24.20" "23.50" "23.50" "-0.40" "-1.67" "(-)"
"THE HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA" "HDFC.N0000"
"2,300" "15" "432.20" "440.00" "450.00" "440.00" "445.00"
"12.80" "2.96" "(+)"
"THE LANKA HOSPITAL CORPORATION PLC" "LHCL.N0000" "7,700" "7"
"34.30" "34.00" "" "33.50" "34.10" "-0.20" "-0.58"
"(-)"
"THE LIGHTHOUSE HOTEL PLC" "LHL.N0000" "17,500" "17" "68.60" "68.00"
"69.00" "67.20" "67.20" "-1.40" "-2.04" "(-)"
"THE LION BREWERY CEYLON PLC" "LION.N0000" "13,500" "24" "180.30"
"185.00" "185.00" "182.00" "184.00" "3.70" "2.05" "(+)"
"THE NUWARA ELIYA HOTELS COMPANY PLC" "NEH.N0000" "1,300" "5" "900.00"
"950.00" "950.00" "950.00" "900.00" "" "" ""
"THREE ACRE FARMS PLC" "TAFL.N0000" "20,400" "32" "38.10" "38.40"
"39.00" "38.00" "38.00" "-0.10" "-0.26" "(-)"
"TOKYO CEMENT COMPANY (LANKA) PLC" "TKYO.X0000" "2,078,000" "291" "37.40"
"39.00" "39.00" "37.10" "37.10" "-0.30" "-0.80" "(-)"
"TOKYO CEMENT COMPANY (LANKA) PLC" "TKYO.N0000" "160,000" "184" "58.50"
"59.00" "59.00" "53.00" "54.00" "-4.50" "-7.69" "(-)"
"TOUCHWOOD INVESTMENT PLC" "TWOD.N0000" "401,200" "232" "35.00"
"35.00" "35.10" "34.00" "34.00" "-1.00" "-2.86" "(-)"
"TRANS ASIA HOTELS PLC" "TRAN.N0000" "8,500" "14" "183.60" "180.10"
"186.00" "180.00" "186.00" "2.40" "1.31" "(+)"
"UDAPUSSELLAWA PLANTATIONS PLC" "UDPL.N0000" "200" "2" "57.00"
"56.00" "56.00" "56.00" "56.00" "-1.00" "-1.75" "(-)"
"UNION ASSURANCE PLC" "UAL.N0000" "6,400" "15" "181.60" "185.00"
"198.00" "181.60" "195.00" "13.40" "7.38" "(+)"
"UNION CHEMICALS LANKA PLC" "UCAR.N0000" "100" "1" "353.10" "276.00"
"276.00" "276.00" "276.00" "-77.10" "-21.84" "(-)"
"UNITED MOTORS LANKA PLC" "UML.N0000" "3,700" "5" "244.00" "243.50"
"" "238.00" "238.00" "-6.00" "-2.46" "(-)"
"VALLIBEL FINANCE PLC" "VFIN.N0000" "137,400" "141" "124.40" "112.00"
"114.00" "112.00" "112.00" "-12.40" "-9.97" "(-)"
"VALLIBEL POWER ERATHNA PLC" "VPEL.N0000" "284,200" "62" "8.90" "9.00"
"9.10" "8.80" "8.80" "-0.10" "-1.12" "(-)"
"VIDULLANKA PLC" "VLL.N0000" "21,300" "15" "7.20" "7.20" "7.30"
"7.20" "7.30" "0.10" "1.39" "(+)"
"YORK ARCADE HOLDINGS PLC" "YORK.N0000" "123,900" "31" "29.30"
"29.50" "29.50" "29.00" "28.40" "-0.90" "-3.07" "(-)"