Listed Companies Directory
The Colombo Stock Exchange (CSE) has 279 companies representing 20 business sectors as at 25th April 2012. The Market Capitalisation of the CSE stood at Rs. 2,023.8 Bn as at 25th April 2012.
Public Companies incorporated under the Companies Act No.7 of 2007 or any other statutory corporation, incorporated or established under the laws of Sri Lanka or established under the laws of any other state (subject to Exchange Control approval) are eligible to seek a listing on the Colombo Stock Exchange to raise Debt or Equity through Public offerings or Introductions. Companies desiring to be admitted to the official list of the Exchange and to secure a listing of their securities will be required to comply with the relevant provisions of the above act and the Securities & Exchange Commission Act No.36 of 1987 (as amended) and the Listing Rules of the Exchange.
Daily Share Trading Statistics (Detailed)
Colombo Stock Exchange
Market Statistics as of 17 May 2012, 08:30:00 AM
| Company Name | Symbol | Price Level (Rs.) | Trade Volume | Share Volume | Change (Rs.) | Change (%) | |
|---|---|---|---|---|---|---|---|
| ABANS ELECTRICALS PLC | ABAN.N0000 | 118.00 | 2 | 180 | 0.60 | 0.51 | |
| ABANS ELECTRICALS PLC | ABAN.N0000 | 117.00 | 1 | 100 | -0.40 | -0.34 | |
| ABANS ELECTRICALS PLC | ABAN.N0000 | 115.00 | 1 | 25 | -2.40 | -2.04 | |
| ABANS FINANCE PLC | AFSL.N0000 | 35.00 | 7 | 2,100 | 0.20 | 0.57 | |
| ABANS FINANCE PLC | AFSL.N0000 | 34.00 | 1 | 100 | -0.80 | -2.30 | |
| ABANS FINANCE PLC | AFSL.N0000 | 33.90 | 1 | 400 | -0.90 | -2.59 | |
| ABANS FINANCE PLC | AFSL.N0000 | 32.00 | 3 | 200 | -2.80 | -8.05 | |
| ABANS FINANCE PLC | AFSL.N0000 | 30.00 | 4 | 713 | -4.80 | -13.79 | |
| ABANS FINANCE PLC | AFSL.N0000 | 28.10 | 1 | 40 | -6.70 | -19.25 | |
| ACCESS ENGINEERING LIMITED | AEL.N0000 | 21.00 | 4 | 100 | |||
| ACCESS ENGINEERING LIMITED | AEL.N0000 | 20.00 | 7 | 1,920 | -1.00 | -4.76 | |
| ACL CABLES PLC | ACL.N0000 | 57.90 | 1 | 800 | |||
| ACL CABLES PLC | ACL.N0000 | 57.00 | 7 | 6,166 | -0.90 | -1.55 | |
| ACL CABLES PLC | ACL.N0000 | 56.90 | 1 | 1,900 | -1.00 | -1.73 | |
| ACL PLASTICS PLC | APLA.N0000 | 90.00 | 1 | 400 | |||
| ACL PLASTICS PLC | APLA.N0000 | 89.00 | 1 | 59 | -1.00 | -1.11 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.70 | 4 | 1,900 | 0.40 | 3.01 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.50 | 13 | 13,098 | 0.20 | 1.50 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.40 | 1 | 5,000 | 0.10 | 0.75 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.30 | 9 | 4,502 | |||
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.20 | 12 | 6,100 | -0.10 | -0.75 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.10 | 2 | 6,000 | -0.20 | -1.50 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 13.00 | 10 | 6,687 | -0.30 | -2.26 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.90 | 1 | 5,000 | -0.40 | -3.01 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.80 | 1 | 500 | -0.50 | -3.76 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.70 | 1 | 800 | -0.60 | -4.51 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.60 | 2 | 500 | -0.70 | -5.26 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.50 | 1 | 500 | -0.80 | -6.02 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.40 | 10 | 12,100 | -0.90 | -6.77 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.30 | 1 | 1,000 | -1.00 | -7.52 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.20 | 6 | 2,950 | -1.10 | -8.27 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 12.00 | 5 | 6,500 | -1.30 | -9.77 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 41.00 | 4 | 252 | 2.00 | 5.13 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 40.60 | 3 | 30 | 1.60 | 4.10 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 40.50 | 2 | 130 | 1.50 | 3.85 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 40.00 | 7 | 10,230 | 1.00 | 2.56 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 39.10 | 1 | 10 | 0.10 | 0.26 | |
| AGALAWATTE PLANTATIONS PLC | AGAL.N0000 | 39.00 | 9 | 12,520 | |||
| AGSTAR FERTILIZERS LIMITED | AGST.N0000 | 9.60 | 4 | 576 | |||
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 70.10 | 3 | 700 | |||
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 70.00 | 4 | 2,911 | -0.10 | -0.14 | |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 69.90 | 1 | 100 | -0.20 | -0.29 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 115.00 | 3 | 479,000 | 0.20 | 0.17 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 113.50 | 3 | 1,200 | -1.30 | -1.13 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 112.80 | 1 | 200 | -2.00 | -1.74 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 112.50 | 1 | 949 | -2.30 | -2.00 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 112.00 | 3 | 1,450 | -2.80 | -2.44 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 111.90 | 2 | 500 | -2.90 | -2.53 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 111.50 | 6 | 2,209 | -3.30 | -2.87 | |
| ALLIANCE FINANCE COMPANY PLC | ALLI.N0000 | 501.00 | 2 | 20 | |||
| ALUFAB PLC | ALUF.N0000 | 18.00 | 1 | 910 | 0.70 | 4.05 | |
| ALUFAB PLC | ALUF.N0000 | 17.50 | 5 | 1,190 | 0.20 | 1.16 | |
| ALUFAB PLC | ALUF.N0000 | 17.40 | 5 | 775 | 0.10 | 0.58 | |
| ALUFAB PLC | ALUF.N0000 | 17.30 | 1 | 200 | |||
| ALUFAB PLC | ALUF.N0000 | 17.00 | 21 | 6,720 | -0.30 | -1.73 | |
| ALUFAB PLC | ALUF.N0000 | 16.50 | 3 | 1,190 | -0.80 | -4.62 | |
| ALUFAB PLC | ALUF.N0000 | 16.40 | 6 | 3,600 | -0.90 | -5.20 | |
| ALUFAB PLC | ALUF.N0000 | 16.30 | 4 | 800 | -1.00 | -5.78 | |
| ALUFAB PLC | ALUF.N0000 | 16.20 | 1 | 17 | -1.10 | -6.36 | |
| ALUFAB PLC | ALUF.N0000 | 15.50 | 1 | 1,000 | -1.80 | -10.40 | |
| AMANA TAKAFUL PLC | ATL.N0000 | 1.90 | 19 | 54,286 | 0.10 | 5.56 | |
| AMANA TAKAFUL PLC | ATL.N0000 | 1.80 | 107 | 6,213,955 | |||
| AMAYA LEISURE PLC | CONN.N0000 | 77.50 | 2 | 71 | |||
| ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 85.00 | 2 | 2,800 | |||
| ARPICO FINANCE COMPANY PLC | ARPI.N0000 | 80.00 | 1 | 100 | -5.00 | -5.88 | |
| ASCOT HOLDINGS PLC | ASCO.N0000 | 198.00 | 2 | 1,500 | 2.70 | 1.38 | |
| ASCOT HOLDINGS PLC | ASCO.N0000 | 194.00 | 3 | 3,000 | -1.30 | -0.67 | |
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 3.30 | 8 | 32,112 | 0.20 | 6.45 | |
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 3.20 | 13 | 55,800 | 0.10 | 3.23 | |
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 3.10 | 25 | 96,488 | |||
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 3.00 | 24 | 182,000 | -0.10 | -3.23 | |
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 2.90 | 8 | 25,000 | -0.20 | -6.45 | |
| ASIA CAPITAL PLC | ACAP.N0000 | 35.00 | 1 | 400 | 0.10 | 0.29 | |
| ASIA CAPITAL PLC | ACAP.N0000 | 34.90 | 3 | 1,200 | |||
| ASIA CAPITAL PLC | ACAP.N0000 | 34.80 | 1 | 100 | -0.10 | -0.29 | |
| ASIA CAPITAL PLC | ACAP.N0000 | 34.10 | 1 | 200 | -0.80 | -2.29 | |
| ASIA CAPITAL PLC | ACAP.N0000 | 34.00 | 4 | 1,530 | -0.90 | -2.58 | |
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 94.00 | 1 | 100 | 4.10 | 4.56 | |
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 90.00 | 9 | 3,700 | 0.10 | 0.11 | |
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 89.90 | 11 | 8,900 | |||
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 89.80 | 1 | 900 | -0.10 | -0.11 | |
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 89.00 | 1 | 700 | -0.90 | -1.00 | |
| ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 78.00 | 1 | 100 | 4.30 | 5.83 | |
| ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 75.80 | 1 | 100 | 2.10 | 2.85 | |
| ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 74.00 | 1 | 3 | 0.30 | 0.41 | |
| ASIAN HOTELS & PROPERTIES PLC | AHPL.N0000 | 72.60 | 1 | 400 | -1.10 | -1.49 | |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 8.10 | 1 | 1 | 0.10 | 1.25 | |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 8.00 | 15 | 11,028,000 | |||
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 7.80 | 1 | 500 | -0.20 | -2.50 | |
| ASIRI CENTRAL HOSPITALS PLC | ASHA.N0000 | 220.00 | 6 | 639 | |||
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 8.10 | 3 | 1,001 | 0.10 | 1.25 | |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 8.00 | 14 | 118,400 | |||
| ASSOCIATED MOTOR FINANCE COMPANY PLC | AMF.N0000 | 350.00 | 1 | 1 | |||
| AVIVA NDB INSURANCE PLC | CTCE.N0000 | 156.00 | 1 | 1 | 1.00 | 0.65 | |
| AVIVA NDB INSURANCE PLC | CTCE.N0000 | 155.00 | 3 | 108 | |||
| BAIRAHA FARMS PLC | BFL.N0000 | 116.00 | 3 | 1,009 | 2.60 | 2.29 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 115.60 | 1 | 100 | 2.20 | 1.94 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 115.00 | 3 | 269 | 1.60 | 1.41 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 114.90 | 1 | 200 | 1.50 | 1.32 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 114.00 | 1 | 300 | 0.60 | 0.53 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 113.90 | 1 | 2 | 0.50 | 0.44 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 113.50 | 1 | 100 | 0.10 | 0.09 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 113.40 | 5 | 1,299 | |||
| BAIRAHA FARMS PLC | BFL.N0000 | 113.00 | 5 | 904 | -0.40 | -0.35 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 112.00 | 2 | 200 | -1.40 | -1.23 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 111.50 | 1 | 2,000 | -1.90 | -1.68 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 111.00 | 3 | 1,100 | -2.40 | -2.12 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 110.60 | 2 | 1,100 | -2.80 | -2.47 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 110.50 | 1 | 10 | -2.90 | -2.56 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 110.40 | 1 | 442 | -3.00 | -2.65 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 110.30 | 1 | 300 | -3.10 | -2.73 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 110.00 | 2 | 3,000 | -3.40 | -3.00 | |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 22.90 | 1 | 1 | 0.90 | 4.09 | |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 22.50 | 2 | 500 | 0.50 | 2.27 | |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 22.00 | 8 | 5,979 | |||
| BERUWELA WALK INN PLC | BINN.N0000 | 79.00 | 2 | 2 | 8.20 | 11.58 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 74.90 | 8 | 206 | 4.10 | 5.79 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 70.00 | 4 | 300 | -0.80 | -1.13 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 69.50 | 1 | 200 | -1.30 | -1.84 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 69.40 | 1 | 1 | -1.40 | -1.98 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 69.00 | 5 | 200 | -1.80 | -2.54 | |
| BERUWELA WALK INN PLC | BINN.N0000 | 65.00 | 3 | 299 | -5.80 | -8.19 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 5.00 | 14 | 112,000 | 0.20 | 4.17 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.90 | 23 | 104,701 | 0.10 | 2.08 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2.30 | 27 | 368,700 | 0.10 | 4.55 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.80 | 37 | 219,075 | |||
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2.20 | 65 | 1,214,750 | |||
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2.10 | 114 | 1,629,955 | -0.10 | -4.55 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.70 | 23 | 218,801 | -0.10 | -2.08 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 2.00 | 74 | 1,721,588 | -0.20 | -9.09 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.60 | 16 | 95,918 | -0.20 | -4.17 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 1.90 | 71 | 1,467,785 | -0.30 | -13.64 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.50 | 31 | 157,700 | -0.30 | -6.25 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 1.80 | 26 | 195,475 | -0.40 | -18.18 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.40 | 12 | 84,100 | -0.40 | -8.33 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.30 | 7 | 86,100 | -0.50 | -10.42 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.20 | 12 | 106,098 | -0.60 | -12.50 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.10 | 17 | 80,000 | -0.70 | -14.58 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 4.00 | 3 | 600 | -0.80 | -16.67 | |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 18.00 | 3 | 2,528 | 0.10 | 0.56 | |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 17.90 | 1 | 200 | |||
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 17.50 | 1 | 300 | -0.40 | -2.23 | |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 17.10 | 1 | 300 | -0.80 | -4.47 | |
| BOGALA GRAPHITE LANKA PLC | BOGA.N0000 | 17.00 | 4 | 4,228 | -0.90 | -5.03 | |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 8.00 | 4 | 5,322 | 0.30 | 3.90 | |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 7.90 | 4 | 699 | 0.20 | 2.60 | |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 7.60 | 3 | 1,500 | -0.10 | -1.30 | |
| BROWN & COMPANY PLC | BRWN.N0000 | 135.00 | 5 | 2,383 | |||
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 14.10 | 2 | 2,890 | 0.20 | 1.44 | |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 14.00 | 9 | 779 | 0.10 | 0.72 | |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 13.90 | 1 | 2,400 | |||
| BROWNS INVESTMENTS PLC | BIL.N0000 | 3.10 | 1 | 100 | 0.10 | 3.33 | |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 3.00 | 22 | 128,800 | |||
| BROWNS INVESTMENTS PLC | BIL.N0000 | 2.90 | 26 | 137,643 | -0.10 | -3.33 | |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 2.80 | 23 | 56,646 | -0.20 | -6.67 | |
| BROWNS INVESTMENTS PLC | BIL.N0000 | 2.70 | 9 | 23,230 | -0.30 | -10.00 | |
| C T HOLDINGS PLC | CTHR.N0000 | 151.00 | 1 | 200 | 1.00 | 0.67 | |
| C T HOLDINGS PLC | CTHR.N0000 | 150.00 | 1 | 5,000 | |||
| C T HOLDINGS PLC | CTHR.N0000 | 149.90 | 1 | 200 | -0.10 | -0.07 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 24.40 | 1 | 100 | 0.50 | 2.09 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 24.10 | 1 | 400 | 0.20 | 0.84 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 24.00 | 10 | 10,721 | 0.10 | 0.42 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.90 | 4 | 1,700 | |||
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.50 | 3 | 989 | -0.40 | -1.67 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.30 | 2 | 1,050 | -0.60 | -2.51 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.20 | 8 | 1,200 | -0.70 | -2.93 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.10 | 2 | 299 | -0.80 | -3.35 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 23.00 | 3 | 6,700 | -0.90 | -3.77 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 22.90 | 1 | 200 | -1.00 | -4.18 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 22.80 | 1 | 200 | -1.10 | -4.60 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 22.70 | 1 | 200 | -1.20 | -5.02 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 22.60 | 1 | 200 | -1.30 | -5.44 | |
| C T LAND DEVELOPMENT PLC | CTLD.N0000 | 22.50 | 2 | 700 | -1.40 | -5.86 | |
| C. W. MACKIE PLC | CWM.N0000 | 67.50 | 2 | 1,500 | 1.10 | 1.66 | |
| C. W. MACKIE PLC | CWM.N0000 | 67.00 | 1 | 1,000 | 0.60 | 0.90 | |
| C. W. MACKIE PLC | CWM.N0000 | 66.00 | 5 | 5,900 | -0.40 | -0.60 | |
| C. W. MACKIE PLC | CWM.N0000 | 65.90 | 3 | 350 | -0.50 | -0.75 | |
| C. W. MACKIE PLC | CWM.N0000 | 65.00 | 2 | 200 | -1.40 | -2.11 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 31.90 | 1 | 450 | 0.10 | 0.31 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 31.80 | 1 | 500 | |||
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 31.50 | 3 | 700 | -0.30 | -0.94 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 31.00 | 2 | 100 | -0.80 | -2.52 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 30.90 | 1 | 100 | -0.90 | -2.83 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 30.00 | 1 | 300 | -1.80 | -5.66 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 29.90 | 1 | 100 | -1.90 | -5.97 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 29.50 | 1 | 2,500 | -2.30 | -7.23 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 29.00 | 3 | 400 | -2.80 | -8.81 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 28.00 | 2 | 400 | -3.80 | -11.95 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 27.40 | 1 | 100 | -4.40 | -13.84 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 27.10 | 1 | 100 | -4.70 | -14.78 | |
| CAPITAL DEVELOPMENT AND INVESTMENT COMPANY PLC | CDIC.N0000 | 230.00 | 2 | 12 | 10.00 | 4.55 | |
| CAPITAL DEVELOPMENT AND INVESTMENT COMPANY PLC | CDIC.N0000 | 221.00 | 1 | 70 | 1.00 | 0.45 | |
| CAPITAL DEVELOPMENT AND INVESTMENT COMPANY PLC | CDIC.N0000 | 220.00 | 1 | 15 | |||
| CARGILLS (CEYLON) PLC | CARG.N0000 | 165.90 | 1 | 100 | 0.50 | 0.30 | |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 165.00 | 2 | 120 | -0.40 | -0.24 | |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 164.00 | 9 | 4,480 | -1.40 | -0.85 | |
| CARGILLS (CEYLON) PLC | CARG.N0000 | 163.90 | 1 | 200 | -1.50 | -0.91 | |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 78.00 | 1 | 1 | 3.00 | 4.00 | |
| CARGO BOAT DEVELOPMENT COMPANY PLC | CABO.N0000 | 75.00 | 2 | 200 | |||
| CARSONS CUMBERBATCH PLC | CARS.N0000 | 468.50 | 4 | 10,000 | |||
| CARSONS CUMBERBATCH PLC | CARS.N0000 | 468.40 | 1 | 600 | -0.10 | -0.02 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 148.50 | 1 | 400 | 0.40 | 0.27 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 148.00 | 1 | 116 | -0.10 | -0.07 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 147.90 | 2 | 600 | -0.20 | -0.14 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 147.50 | 1 | 500 | -0.60 | -0.41 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 146.20 | 1 | 10,000 | -1.90 | -1.28 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 146.00 | 1 | 7 | -2.10 | -1.42 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 145.20 | 1 | 993 | -2.90 | -1.96 | |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 65.00 | 1 | 50 | 2.00 | 3.17 | |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 64.00 | 1 | 100 | 1.00 | 1.59 | |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 63.00 | 4 | 4,000 | |||
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 62.50 | 2 | 200 | -0.50 | -0.79 | |
| CENTRAL INDUSTRIES PLC | CIND.N0000 | 62.40 | 1 | 3 | -0.60 | -0.95 | |
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 4.60 | 20 | 21,734 | 0.10 | 2.22 | |
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 4.50 | 24 | 27,402 | |||
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 4.40 | 5 | 7,699 | -0.10 | -2.22 | |
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 4.30 | 3 | 805 | -0.20 | -4.44 | |
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 4.00 | 1 | 457 | -0.50 | -11.11 | |
| CEYLINCO INSURANCE PLC | CINS.N0000 | 900.00 | 1 | 1 | |||
| CEYLINCO INSURANCE PLC | CINS.X0000 | 318.90 | 1 | 1 | |||
| CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 5.60 | 6 | 4,000 | 0.10 | 1.82 | |
| CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 5.50 | 8 | 14,500 | |||
| CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 5.40 | 1 | 900 | -0.10 | -1.82 | |
| CEYLON & FOREIGN TRADES PLC | CFT.N0000 | 5.00 | 3 | 10,100 | -0.50 | -9.09 | |
| CEYLON BEVERAGE HOLDINGS PLC | BREW.N0000 | 355.00 | 1 | 495 | |||
| CEYLON COLD STORES PLC | CCS.N0000 | 95.00 | 10 | 2,193 | 1.00 | 1.06 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 94.40 | 1 | 50 | 0.40 | 0.43 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 94.00 | 8 | 5,870 | |||
| CEYLON COLD STORES PLC | CCS.N0000 | 93.80 | 1 | 464 | -0.20 | -0.21 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 93.50 | 2 | 448 | -0.50 | -0.53 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 93.40 | 3 | 249 | -0.60 | -0.64 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 93.00 | 3 | 400 | -1.00 | -1.06 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 92.00 | 1 | 500 | -2.00 | -2.13 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 45.00 | 1 | 1,000 | 0.50 | 1.12 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.90 | 1 | 2,600 | 0.40 | 0.90 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.80 | 3 | 2,031 | 0.30 | 0.67 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.70 | 10 | 6,800 | 0.20 | 0.45 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.60 | 11 | 14,000 | 0.10 | 0.22 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.50 | 14 | 18,049 | |||
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.30 | 1 | 30 | -0.20 | -0.45 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.20 | 4 | 1,370 | -0.30 | -0.67 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.10 | 1 | 95 | -0.40 | -0.90 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 44.00 | 32 | 14,468 | -0.50 | -1.12 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.90 | 9 | 3,519 | -0.60 | -1.35 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.80 | 1 | 100 | -0.70 | -1.57 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.50 | 4 | 1,300 | -1.00 | -2.25 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.40 | 1 | 100 | -1.10 | -2.47 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.30 | 1 | 100 | -1.20 | -2.70 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 43.00 | 18 | 4,500 | -1.50 | -3.37 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 42.90 | 5 | 2,400 | -1.60 | -3.60 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 42.50 | 6 | 5,620 | -2.00 | -4.49 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 42.00 | 4 | 820 | -2.50 | -5.62 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.80 | 3 | 1,500 | -2.70 | -6.07 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.70 | 1 | 1,000 | -2.80 | -6.29 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.60 | 4 | 3,000 | -2.90 | -6.52 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.50 | 1 | 200 | -3.00 | -6.74 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.30 | 1 | 200 | -3.20 | -7.19 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.20 | 1 | 100 | -3.30 | -7.42 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.10 | 5 | 1,600 | -3.40 | -7.64 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 41.00 | 1 | 1,000 | -3.50 | -7.87 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40.50 | 1 | 500 | -4.00 | -8.99 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40.40 | 1 | 300 | -4.10 | -9.21 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40.10 | 3 | 5,200 | -4.40 | -9.89 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 40.00 | 6 | 21,395 | -4.50 | -10.11 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 180.00 | 7 | 2,305 | 6.00 | 3.45 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 179.00 | 1 | 100 | 5.00 | 2.87 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 175.00 | 1 | 1,500 | 1.00 | 0.57 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 174.50 | 1 | 200 | 0.50 | 0.29 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 172.00 | 8 | 1,600 | -2.00 | -1.15 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 171.00 | 1 | 100 | -3.00 | -1.72 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 170.20 | 1 | 200 | -3.80 | -2.18 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 170.10 | 1 | 1,000 | -3.90 | -2.24 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 170.00 | 12 | 13,300 | -4.00 | -2.30 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 169.50 | 1 | 300 | -4.50 | -2.59 | |
| CEYLON HOSPITALS PLC (DURDANS) | CHL.N0000 | 77.00 | 1 | 42 | |||
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 21.30 | 1 | 12 | 1.20 | 5.97 | |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 21.00 | 1 | 100 | 0.90 | 4.48 | |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 20.50 | 1 | 100 | 0.40 | 1.99 | |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 20.10 | 2 | 599 | |||
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 20.00 | 3 | 600 | -0.10 | -0.50 | |
| CEYLON INVESTMENT PLC | CINV.N0000 | 73.90 | 1 | 100 | 0.20 | 0.27 | |
| CEYLON INVESTMENT PLC | CINV.N0000 | 73.80 | 1 | 100 | 0.10 | 0.14 | |
| CEYLON INVESTMENT PLC | CINV.N0000 | 71.60 | 1 | 10 | -2.10 | -2.85 | |
| CEYLON INVESTMENT PLC | CINV.N0000 | 71.50 | 1 | 1,200 | -2.20 | -2.99 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 80.00 | 2 | 600 | 1.60 | 2.04 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 79.90 | 1 | 100 | 1.50 | 1.91 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 79.00 | 2 | 3,500 | 0.60 | 0.77 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0014 | 8.80 | 1 | 1,020 | 0.40 | 4.76 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0013 | 9.00 | 4 | 5,200 | 0.30 | 3.45 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0014 | 8.60 | 1 | 980 | 0.20 | 2.38 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 78.50 | 3 | 350 | 0.10 | 0.13 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0014 | 8.50 | 1 | 1,000 | 0.10 | 1.19 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0014 | 8.20 | 1 | 5,327 | -0.20 | -2.38 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0013 | 8.50 | 5 | 17,500 | -0.20 | -2.30 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0013 | 8.40 | 8 | 8,100 | -0.30 | -3.45 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 78.00 | 1 | 2,950 | -0.40 | -0.51 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 77.90 | 3 | 1,400 | -0.50 | -0.64 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 77.80 | 2 | 30 | -0.60 | -0.77 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 77.00 | 2 | 700 | -1.40 | -1.79 | |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 5.20 | 1 | 1 | 0.10 | 1.96 | |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 5.10 | 12 | 269,200 | |||
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 5.00 | 6 | 32,100 | -0.10 | -1.96 | |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 4.90 | 3 | 12,000 | -0.20 | -3.92 | |
| CEYLON TEA SERVICES PLC | CTEA.N0000 | 625.00 | 2 | 530 | |||
| CEYLON TOBACCO COMPANY PLC | CTC.N0000 | 695.00 | 1 | 48 | |||
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 167.50 | 3 | 728 | 0.50 | 0.30 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 167.40 | 2 | 200 | 0.40 | 0.24 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 167.00 | 9 | 56,600 | |||
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 166.50 | 2 | 1,400 | -0.50 | -0.30 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 166.00 | 1 | 2,000 | -1.00 | -0.60 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 165.10 | 3 | 2,740 | -1.90 | -1.14 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 165.00 | 12 | 12,400 | -2.00 | -1.20 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 18.00 | 1 | 100 | 4.00 | 28.57 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 14.50 | 1 | 300 | 0.50 | 3.57 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 14.20 | 1 | 100 | 0.20 | 1.43 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 14.00 | 6 | 15,699 | |||
| CHILAW FINANCE LIMITED | CFL.N0000 | 13.90 | 2 | 3,000 | -0.10 | -0.71 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 13.80 | 2 | 2,000 | -0.20 | -1.43 | |
| CIC HOLDINGS PLC | CIC.X0000 | 61.00 | 1 | 900 | 0.10 | 0.16 | |
| CIC HOLDINGS PLC | CIC.N0000 | 97.70 | 1 | 1,300 | |||
| CIC HOLDINGS PLC | CIC.X0000 | 60.80 | 2 | 1,500 | -0.10 | -0.16 | |
| CIC HOLDINGS PLC | CIC.N0000 | 97.60 | 1 | 100 | -0.10 | -0.10 | |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 33.10 | 1 | 400 | |||
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.X0000 | 47.50 | 1 | 1 | |||
| CITRUS LEISURE PLC | REEF.N0000 | 25.20 | 4 | 1,535 | 0.20 | 0.80 | |
| CITRUS LEISURE PLC | REEF.N0000 | 25.10 | 1 | 800 | 0.10 | 0.40 | |
| CITRUS LEISURE PLC | REEF.N0000 | 25.00 | 7 | 1,900 | |||
| CITRUS LEISURE PLC | REEF.W0018 | 0.40 | 16 | 62,213 | |||
| CITRUS LEISURE PLC | REEF.W0019 | 5.00 | 11 | 46,001 | |||
| CITRUS LEISURE PLC | REEF.W0019 | 4.90 | 10 | 6,200 | -0.10 | -2.00 | |
| CITRUS LEISURE PLC | REEF.W0019 | 4.80 | 6 | 12,002 | -0.20 | -4.00 | |
| CITRUS LEISURE PLC | REEF.N0000 | 24.80 | 1 | 499 | -0.20 | -0.80 | |
| CITRUS LEISURE PLC | REEF.W0019 | 4.70 | 1 | 500 | -0.30 | -6.00 | |
| CITRUS LEISURE PLC | REEF.N0000 | 24.70 | 2 | 131 | -0.30 | -1.20 | |
| CITRUS LEISURE PLC | REEF.W0019 | 4.60 | 1 | 2,000 | -0.40 | -8.00 | |
| CITRUS LEISURE PLC | REEF.N0000 | 24.00 | 3 | 1,780 | -1.00 | -4.00 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 11.60 | 1 | 1 | 0.10 | 0.87 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 11.50 | 1 | 100 | |||
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 11.00 | 5 | 13,700 | -0.50 | -4.35 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 10.90 | 2 | 1,500 | -0.60 | -5.22 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 10.80 | 3 | 2,000 | -0.70 | -6.09 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 10.50 | 1 | 500 | -1.00 | -8.70 | |
| COCO LANKA PLC | COCO.N0000 | 48.50 | 1 | 200 | 0.40 | 0.83 | |
| COCO LANKA PLC | COCO.N0000 | 48.40 | 1 | 100 | 0.30 | 0.62 | |
| COCO LANKA PLC | COCO.N0000 | 48.30 | 4 | 790 | 0.20 | 0.42 | |
| COCO LANKA PLC | COCO.N0000 | 48.20 | 1 | 400 | 0.10 | 0.21 | |
| COCO LANKA PLC | COCO.X0000 | 34.00 | 1 | 100 | |||
| COCO LANKA PLC | COCO.N0000 | 48.00 | 3 | 339 | -0.10 | -0.21 | |
| COCO LANKA PLC | COCO.N0000 | 46.60 | 2 | 101 | -1.50 | -3.12 | |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 207.90 | 1 | 100 | |||
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 205.00 | 6 | 760 | -2.90 | -1.39 | |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 201.00 | 1 | 800 | -6.90 | -3.32 | |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 200.00 | 2 | 1,630 | -7.90 | -3.80 | |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 150.00 | 1 | 100 | 0.50 | 0.33 | |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 149.00 | 3 | 100 | -0.50 | -0.33 | |
| COLOMBO FORT INVESTMENTS PLC | CFI.N0000 | 140.10 | 1 | 100 | -9.40 | -6.29 | |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 152.80 | 1 | 1 | 4.60 | 3.10 | |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 152.50 | 2 | 100 | 4.30 | 2.90 | |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 152.40 | 2 | 50 | 4.20 | 2.83 | |
| COLOMBO INVESTMENT TRUST PLC | CIT.N0000 | 145.00 | 5 | 200 | -3.20 | -2.16 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 37.20 | 1 | 100 | 0.10 | 0.27 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 37.10 | 13 | 9,600 | |||
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 37.00 | 12 | 8,120 | -0.10 | -0.27 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.90 | 3 | 12,000 | -0.20 | -0.54 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.60 | 1 | 479 | -0.50 | -1.35 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.50 | 3 | 2,520 | -0.60 | -1.62 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.40 | 1 | 2,000 | -0.70 | -1.89 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.20 | 3 | 1,900 | -0.90 | -2.43 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 36.00 | 2 | 2,100 | -1.10 | -2.96 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.90 | 1 | 4,100 | -1.20 | -3.23 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.80 | 1 | 100 | -1.30 | -3.50 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.60 | 4 | 1,200 | -1.50 | -4.04 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.50 | 2 | 3,600 | -1.60 | -4.31 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.40 | 2 | 200 | -1.70 | -4.58 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.30 | 7 | 5,900 | -1.80 | -4.85 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 35.20 | 3 | 7,100 | -1.90 | -5.12 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 600.00 | 2 | 7 | 19.00 | 3.27 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 599.90 | 1 | 10 | 18.90 | 3.25 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 595.00 | 3 | 32 | 14.00 | 2.41 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 594.00 | 1 | 25 | 13.00 | 2.24 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 590.00 | 1 | 10 | 9.00 | 1.55 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 582.00 | 1 | 2 | 1.00 | 0.17 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 580.80 | 3 | 50 | -0.20 | -0.03 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 580.00 | 1 | 25 | -1.00 | -0.17 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 579.00 | 1 | 1 | -2.00 | -0.34 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 575.00 | 5 | 63 | -6.00 | -1.03 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 574.00 | 5 | 110 | -7.00 | -1.20 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 550.00 | 2 | 6 | -31.00 | -5.34 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 549.00 | 3 | 147 | -32.00 | -5.51 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 530.00 | 3 | 108 | -51.00 | -8.78 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 525.00 | 3 | 130 | -56.00 | -9.64 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 521.50 | 1 | 5 | -59.50 | -10.24 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 521.20 | 1 | 1 | -59.80 | -10.29 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 521.10 | 1 | 44 | -59.90 | -10.31 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 520.00 | 1 | 2 | -61.00 | -10.50 | |
| COLONIAL MOTORS PLC | COLO.N0000 | 209.20 | 1 | 8,100 | |||
| COLONIAL MOTORS PLC | COLO.N0000 | 205.00 | 1 | 2 | -4.20 | -2.01 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 79.90 | 2 | 1,050 | 1.30 | 1.65 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 79.70 | 1 | 100 | 1.10 | 1.40 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 79.60 | 1 | 200 | 1.00 | 1.27 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 105.40 | 2 | 800 | 0.30 | 0.29 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 105.30 | 9 | 3,300 | 0.20 | 0.19 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 105.20 | 17 | 14,950 | 0.10 | 0.10 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 105.10 | 36 | 83,400 | |||
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 105.00 | 6 | 91,988 | -0.10 | -0.10 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 78.20 | 1 | 100 | -0.40 | -0.51 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 78.10 | 3 | 700 | -0.50 | -0.64 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 78.00 | 12 | 11,853 | -0.60 | -0.76 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 77.50 | 1 | 849 | -1.10 | -1.40 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 77.00 | 5 | 1,453 | -1.60 | -2.04 | |
| COMMERCIAL CREDIT PLC | COCR.N0000 | 15.50 | 16 | 12,795 | |||
| COMMERCIAL CREDIT PLC | COCR.N0000 | 15.40 | 3 | 700 | -0.10 | -0.65 | |
| COMMERCIAL CREDIT PLC | COCR.N0000 | 15.30 | 4 | 1,300 | -0.20 | -1.29 | |
| COMMERCIAL CREDIT PLC | COCR.N0000 | 15.20 | 13 | 16,350 | -0.30 | -1.94 | |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 85.60 | 9 | 50 | 0.60 | 0.71 | |
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 85.00 | 5 | 2,600 | |||
| COMMERCIAL DEVELOPMENT COMPANY PLC | COMD.N0000 | 80.00 | 1 | 40 | -5.00 | -5.88 | |
| CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 174.20 | 1 | 1 | |||
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 12.10 | 11 | 14,900 | 0.10 | 0.83 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 12.00 | 13 | 36,740 | |||
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.90 | 9 | 8,800 | -0.10 | -0.83 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.80 | 8 | 9,800 | -0.20 | -1.67 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.70 | 3 | 2,400 | -0.30 | -2.50 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.60 | 7 | 16,600 | -0.40 | -3.33 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.50 | 4 | 7,090 | -0.50 | -4.17 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.40 | 1 | 100 | -0.60 | -5.00 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.30 | 4 | 1,500 | -0.70 | -5.83 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.20 | 6 | 601 | -0.80 | -6.67 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.10 | 3 | 2,370 | -0.90 | -7.50 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 11.00 | 16 | 13,359 | -1.00 | -8.33 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 10.80 | 2 | 300 | -1.20 | -10.00 | |
| DFCC BANK | DFCC.N0000 | 118.00 | 1 | 1 | 2.20 | 1.90 | |
| DFCC BANK | DFCC.N0000 | 116.00 | 3 | 1,500 | 0.20 | 0.17 | |
| DFCC BANK | DFCC.N0000 | 115.60 | 1 | 40 | -0.20 | -0.17 | |
| DFCC BANK | DFCC.N0000 | 115.50 | 10 | 18,025 | -0.30 | -0.26 | |
| DFCC BANK | DFCC.N0000 | 115.40 | 1 | 500 | -0.40 | -0.35 | |
| DFCC BANK | DFCC.N0000 | 115.00 | 1 | 100 | -0.80 | -0.69 | |
| DFCC BANK | DFCC.N0000 | 111.10 | 1 | 200 | -4.70 | -4.06 | |
| DFCC BANK | DFCC.N0000 | 111.00 | 1 | 326 | -4.80 | -4.15 | |
| DIALOG AXIATA PLC | DIAL.N0000 | 5.60 | 17 | 64,850 | |||
| DIALOG AXIATA PLC | DIAL.N0000 | 5.50 | 24 | 154,800 | -0.10 | -1.79 | |
| DIALOG AXIATA PLC | DIAL.N0000 | 5.40 | 24 | 319,100 | -0.20 | -3.57 | |
| DIALOG AXIATA PLC | DIAL.N0000 | 5.30 | 5 | 7,750 | -0.30 | -5.36 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 620.00 | 2 | 105 | 15.20 | 2.51 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 619.00 | 1 | 25 | 14.20 | 2.35 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 610.00 | 6 | 400 | 5.20 | 0.86 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 605.00 | 1 | 200 | 0.20 | 0.03 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 600.10 | 1 | 100 | -4.70 | -0.78 | |
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 600.00 | 21 | 1,187 | -4.80 | -0.79 | |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 95.00 | 8 | 3,900 | |||
| DIPPED PRODUCTS PLC | DIPD.N0000 | 94.50 | 1 | 100 | -0.50 | -0.53 | |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 140.00 | 2 | 101 | 2.00 | 1.45 | |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 138.00 | 1 | 200 | |||
| DOLPHIN HOTELS PLC | STAF.N0000 | 29.90 | 2 | 2,900 | |||
| DOLPHIN HOTELS PLC | STAF.N0000 | 29.10 | 1 | 100 | -0.80 | -2.68 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.70 | 11 | 10,500 | 0.10 | 1.16 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.60 | 7 | 20,000 | |||
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.50 | 8 | 9,100 | -0.10 | -1.16 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.40 | 4 | 5,499 | -0.20 | -2.33 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.30 | 2 | 1,013 | -0.30 | -3.49 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.20 | 1 | 6 | -0.40 | -4.65 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 8.00 | 3 | 7,500 | -0.60 | -6.98 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.90 | 1 | 500 | -0.70 | -8.14 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.80 | 1 | 1,600 | -0.80 | -9.30 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.70 | 2 | 1,400 | -0.90 | -10.47 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.60 | 2 | 1,000 | -1.00 | -11.63 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.50 | 5 | 8,317 | -1.10 | -12.79 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.40 | 2 | 6,000 | -1.20 | -13.95 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.30 | 4 | 3,500 | -1.30 | -15.12 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.20 | 4 | 1,168 | -1.40 | -16.28 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 7.10 | 1 | 200 | -1.50 | -17.44 | |
| E B CREASY & COMPANY PLC | EBCR.N0000 | 1,225.00 | 3 | 6 | |||
| E B CREASY & COMPANY PLC | EBCR.N0000 | 1,220.00 | 1 | 10 | -5.00 | -0.41 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.80 | 12 | 33,000 | 0.10 | 2.13 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.70 | 3 | 5,010 | |||
| E-CHANNELLING PLC | ECL.N0000 | 4.60 | 12 | 33,000 | -0.10 | -2.13 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.50 | 15 | 56,000 | -0.20 | -4.26 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.40 | 7 | 16,020 | -0.30 | -6.38 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.30 | 3 | 12,000 | -0.40 | -8.51 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.20 | 3 | 700 | -0.50 | -10.64 | |
| E-CHANNELLING PLC | ECL.N0000 | 4.10 | 2 | 500 | -0.60 | -12.77 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 12.20 | 5 | 2,900 | 0.10 | 0.83 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 12.10 | 4 | 2,700 | |||
| EAST WEST PROPERTIES PLC | EAST.N0000 | 12.00 | 30 | 26,622 | -0.10 | -0.83 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 11.90 | 2 | 3,100 | -0.20 | -1.65 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 11.80 | 1 | 10 | -0.30 | -2.48 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 11.70 | 2 | 2,100 | -0.40 | -3.31 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 11.60 | 6 | 10,500 | -0.50 | -4.13 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.80 | 2 | 400 | 0.20 | 2.08 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.70 | 6 | 2,100 | 0.10 | 1.04 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.60 | 5 | 2,500 | |||
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.50 | 8 | 6,400 | -0.10 | -1.04 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.40 | 6 | 1,500 | -0.20 | -2.08 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.30 | 3 | 1,200 | -0.30 | -3.12 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 9.20 | 4 | 1,220 | -0.40 | -4.17 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 31.50 | 2 | 2,000 | 0.10 | 0.32 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 31.30 | 1 | 300 | -0.10 | -0.32 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 31.20 | 5 | 4,040 | -0.20 | -0.64 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 31.00 | 5 | 5,980 | -0.40 | -1.27 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 30.50 | 1 | 100 | -0.90 | -2.87 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.50 | 2 | 11 | 0.20 | 1.77 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.40 | 2 | 3,564 | 0.10 | 0.88 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.30 | 8 | 1,046 | |||
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.20 | 2 | 2,990 | -0.10 | -0.88 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.10 | 1 | 208 | -0.20 | -1.77 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 11.00 | 1 | 2,600 | -0.30 | -2.65 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.70 | 2 | 700 | -0.60 | -5.31 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.60 | 1 | 300 | -0.70 | -6.19 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.50 | 1 | 200 | -0.80 | -7.08 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.40 | 1 | 100 | -0.90 | -7.96 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.30 | 1 | 10 | -1.00 | -8.85 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.20 | 1 | 500 | -1.10 | -9.73 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 10.10 | 4 | 10,000 | -1.20 | -10.62 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 16.00 | 1 | 100 | 0.30 | 1.91 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 15.50 | 7 | 2,500 | -0.20 | -1.27 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 15.00 | 6 | 1,310 | -0.70 | -4.46 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 14.60 | 3 | 3,000 | -1.10 | -7.01 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 14.50 | 1 | 100 | -1.20 | -7.64 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 14.40 | 4 | 600 | -1.30 | -8.28 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 14.30 | 3 | 2,800 | -1.40 | -8.92 | |
| ENTRUST SECURITIES PLC | ESL.N0000 | 14.00 | 1 | 2,500 | -1.70 | -10.83 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 15.20 | 3 | 3,500 | 0.30 | 2.01 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 6.00 | 4 | 5,300 | 0.30 | 5.26 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.70 | 4 | 6,100 | 0.30 | 5.56 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 15.10 | 12 | 12,100 | 0.20 | 1.34 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.90 | 25 | 47,400 | 0.20 | 3.51 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.60 | 11 | 56,512 | 0.20 | 3.70 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 15.00 | 37 | 138,064 | 0.10 | 0.67 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.80 | 5 | 10,000 | 0.10 | 1.75 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.50 | 23 | 38,877 | 0.10 | 1.85 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.90 | 10 | 9,196 | |||
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.40 | 15 | 18,300 | |||
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.70 | 1 | 3,000 | |||
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.30 | 9 | 32,500 | -0.10 | -1.85 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.60 | 5 | 6,200 | -0.10 | -1.75 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.80 | 26 | 28,664 | -0.10 | -0.67 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.20 | 11 | 53,600 | -0.20 | -3.70 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.50 | 19 | 43,905 | -0.20 | -3.51 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.70 | 14 | 29,500 | -0.20 | -1.34 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.10 | 6 | 19,000 | -0.30 | -5.56 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.40 | 8 | 16,800 | -0.30 | -5.26 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.60 | 14 | 20,280 | -0.30 | -2.01 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 5.00 | 11 | 25,419 | -0.40 | -7.41 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.30 | 20 | 52,110 | -0.40 | -7.02 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.50 | 15 | 17,314 | -0.40 | -2.68 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 4.90 | 7 | 9,600 | -0.50 | -9.26 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.20 | 11 | 11,909 | -0.50 | -8.77 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.40 | 67 | 135,672 | -0.50 | -3.36 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 4.80 | 2 | 124 | -0.60 | -11.11 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.10 | 4 | 3,510 | -0.60 | -10.53 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.30 | 6 | 9,182 | -0.60 | -4.03 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 4.70 | 2 | 1,476 | -0.70 | -12.96 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 5.00 | 1 | 12,420 | -0.70 | -12.28 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.20 | 11 | 5,000 | -0.70 | -4.70 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 4.90 | 6 | 7,500 | -0.80 | -14.04 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.10 | 11 | 5,300 | -0.80 | -5.37 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 4.80 | 1 | 200 | -0.90 | -15.79 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 14.00 | 10 | 12,701 | -0.90 | -6.04 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 13.90 | 3 | 2,500 | -1.00 | -6.71 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 13.80 | 9 | 17,700 | -1.10 | -7.38 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 13.70 | 5 | 11,800 | -1.20 | -8.05 | |
| EQUITY ONE PLC | EQIT.N0000 | 33.50 | 1 | 10 | |||
| EQUITY TWO PLC | ETWO.N0000 | 17.00 | 5 | 800 | |||
| EQUITY TWO PLC | ETWO.N0000 | 16.90 | 1 | 61 | -0.10 | -0.59 | |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 6.30 | 6 | 25,000 | 0.10 | 1.61 | |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 6.20 | 31 | 142,064 | |||
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 6.10 | 9 | 35,100 | -0.10 | -1.61 | |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10.60 | 1 | 100 | 0.10 | 0.95 | |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10.50 | 3 | 600 | |||
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10.20 | 1 | 300 | -0.30 | -2.86 | |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10.10 | 1 | 25 | -0.40 | -3.81 | |
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 10.00 | 1 | 5,000 | -0.50 | -4.76 | |
| FREE LANKA CAPITAL HOLDINGS PLC | FLCH.N0000 | 1.90 | 4 | 1,200 | 0.10 | 5.56 | |
| FREE LANKA CAPITAL HOLDINGS PLC | FLCH.N0000 | 1.80 | 142 | 1,212,474 | |||
| FREE LANKA CAPITAL HOLDINGS PLC | FLCH.N0000 | 1.70 | 67 | 594,484 | -0.10 | -5.56 | |
| FREE LANKA CAPITAL HOLDINGS PLC | FLCH.N0000 | 1.60 | 45 | 226,800 | -0.20 | -11.11 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 14.00 | 1 | 5 | 0.50 | 3.70 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.90 | 2 | 101 | 0.40 | 2.96 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.70 | 9 | 2,699 | 0.20 | 1.48 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.60 | 8 | 900 | 0.10 | 0.74 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.50 | 6 | 2,100 | |||
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.30 | 1 | 95 | -0.20 | -1.48 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.20 | 3 | 1,300 | -0.30 | -2.22 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.10 | 2 | 300 | -0.40 | -2.96 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 13.00 | 3 | 400 | -0.50 | -3.70 | |
| GESTETNER OF CEYLON PLC | GEST.N0000 | 220.00 | 2 | 6 | |||
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 52.30 | 9 | 1,100 | 0.20 | 0.38 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 52.20 | 1 | 1 | 0.10 | 0.19 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 52.00 | 3 | 475 | -0.10 | -0.19 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 51.00 | 1 | 1,000 | -1.10 | -2.11 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 50.10 | 2 | 600 | -2.00 | -3.84 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 50.00 | 13 | 3,710 | -2.10 | -4.03 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 49.90 | 1 | 100 | -2.20 | -4.22 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 48.70 | 1 | 150 | -3.40 | -6.53 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 48.50 | 1 | 680 | -3.60 | -6.91 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 48.30 | 1 | 200 | -3.80 | -7.29 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 48.20 | 2 | 100 | -3.90 | -7.49 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 48.00 | 8 | 1,139 | -4.10 | -7.87 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 47.90 | 1 | 200 | -4.20 | -8.06 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 47.40 | 3 | 5,340 | -4.70 | -9.02 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 47.20 | 5 | 2,360 | -4.90 | -9.40 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 47.10 | 8 | 2,250 | -5.00 | -9.60 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 47.00 | 3 | 400 | -5.10 | -9.79 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 46.90 | 3 | 640 | -5.20 | -9.98 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 46.20 | 3 | 500 | -5.90 | -11.32 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 46.10 | 2 | 480 | -6.00 | -11.52 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.90 | 1 | 100 | -6.20 | -11.90 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.50 | 1 | 500 | -6.60 | -12.67 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.40 | 1 | 100 | -6.70 | -12.86 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.20 | 1 | 150 | -6.90 | -13.24 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.10 | 6 | 3,350 | -7.00 | -13.44 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 45.00 | 4 | 4,065 | -7.10 | -13.63 | |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 42.00 | 1 | 2 | 2.00 | 5.00 | |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 40.00 | 3 | 100 | |||
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 38.10 | 2 | 100 | -1.90 | -4.75 | |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 38.00 | 2 | 123 | -2.00 | -5.00 | |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 154.90 | 7 | 810 | |||
| HATTON NATIONAL BANK PLC | HNB.X0000 | 95.00 | 7 | 5,079 | |||
| HATTON NATIONAL BANK PLC | HNB.X0000 | 94.90 | 1 | 725 | -0.10 | -0.11 | |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 94.50 | 2 | 3,086 | -0.50 | -0.53 | |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 94.10 | 1 | 1,636 | -0.90 | -0.95 | |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 93.60 | 1 | 10 | -1.40 | -1.47 | |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 93.50 | 1 | 195 | -1.50 | -1.58 | |
| HAYCARB PLC | HAYC.N0000 | 162.00 | 2 | 200 | |||
| HAYCARB PLC | HAYC.N0000 | 161.00 | 1 | 500 | -1.00 | -0.62 | |
| HAYLEYS EXPORTS PLC | HEXP.N0000 | 24.00 | 5 | 2,000 | |||
| HAYLEYS MGT KNITTING MILLS PLC | MGT.N0000 | 9.20 | 1 | 1 | |||
| HAYLEYS PLC | HAYL.N0000 | 348.70 | 1 | 200 | |||
| HEMAS HOLDINGS PLC | HHL.N0000 | 23.00 | 4 | 1,500 | 0.50 | 2.22 | |
| HEMAS HOLDINGS PLC | HHL.N0000 | 22.90 | 1 | 4,700 | 0.40 | 1.78 | |
| HEMAS HOLDINGS PLC | HHL.N0000 | 22.70 | 1 | 10 | 0.20 | 0.89 | |
| HEMAS HOLDINGS PLC | HHL.N0000 | 22.50 | 2 | 6,000 | |||
| HEMAS HOLDINGS PLC | HHL.N0000 | 22.40 | 1 | 1,500 | -0.10 | -0.44 | |
| HEMAS HOLDINGS PLC | HHL.N0000 | 22.00 | 7 | 8,599 | -0.50 | -2.22 | |
| HEMAS POWER PLC | HPWR.N0000 | 21.00 | 25 | 70,500 | 0.10 | 0.48 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.90 | 16 | 83,547 | |||
| HEMAS POWER PLC | HPWR.N0000 | 20.80 | 24 | 104,450 | -0.10 | -0.48 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.70 | 6 | 20,100 | -0.20 | -0.96 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.60 | 1 | 100 | -0.30 | -1.44 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.50 | 8 | 20,600 | -0.40 | -1.91 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.40 | 2 | 3,000 | -0.50 | -2.39 | |
| HEMAS POWER PLC | HPWR.N0000 | 20.00 | 1 | 5,948 | -0.90 | -4.31 | |
| HNB ASSURANCE PLC | HASU.N0000 | 41.00 | 3 | 1,249 | 1.80 | 4.59 | |
| HNB ASSURANCE PLC | HASU.N0000 | 40.00 | 1 | 150 | 0.80 | 2.04 | |
| HNB ASSURANCE PLC | HASU.N0000 | 39.60 | 1 | 100 | 0.40 | 1.02 | |
| HNB ASSURANCE PLC | HASU.N0000 | 39.20 | 1 | 66 | |||
| HNB ASSURANCE PLC | HASU.N0000 | 39.00 | 1 | 393 | -0.20 | -0.51 | |
| HORANA PLANTATIONS PLC | HOPL.N0000 | 22.30 | 5 | 404 | |||
| HOTEL SERVICES (CEYLON) PLC | SERV.N0000 | 15.40 | 1 | 500 | 0.40 | 2.67 | |
| HOTEL SERVICES (CEYLON) PLC | SERV.N0000 | 15.00 | 6 | 38,660 | |||
| HOTEL SERVICES (CEYLON) PLC | SERV.N0000 | 14.20 | 1 | 8 | -0.80 | -5.33 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 75.00 | 18 | 35,399 | 0.30 | 0.40 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 74.90 | 17 | 23,951 | 0.20 | 0.27 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 74.00 | 3 | 7,200 | -0.70 | -0.94 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 73.00 | 6 | 16,500 | -1.70 | -2.28 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 72.00 | 3 | 1,200 | -2.70 | -3.61 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 71.00 | 5 | 2,200 | -3.70 | -4.95 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 70.00 | 2 | 200 | -4.70 | -6.29 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 69.00 | 2 | 150 | -5.70 | -7.63 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 68.00 | 1 | 700 | -6.70 | -8.97 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 67.50 | 1 | 2,500 | -7.20 | -9.64 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 66.30 | 1 | 100 | -8.40 | -11.24 | |
| HUNAS FALLS HOTELS PLC | HUNA.N0000 | 56.00 | 2 | 400 | |||
| HUNAS FALLS HOTELS PLC | HUNA.N0000 | 55.20 | 1 | 200 | -0.80 | -1.43 | |
| HUNAS FALLS HOTELS PLC | HUNA.N0000 | 52.00 | 1 | 1,000 | -4.00 | -7.14 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 320.00 | 2 | 4 | 33.20 | 11.58 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 300.00 | 2 | 200 | 13.20 | 4.60 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 288.00 | 1 | 1 | 1.20 | 0.42 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 287.00 | 1 | 1 | 0.20 | 0.07 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 286.00 | 1 | 1 | -0.80 | -0.28 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 285.00 | 1 | 1 | -1.80 | -0.63 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 284.50 | 1 | 500 | -2.30 | -0.80 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 284.00 | 4 | 596 | -2.80 | -0.98 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 280.00 | 5 | 90 | -6.80 | -2.37 | |
| HVA FOODS PLC | HVA.N0000 | 11.90 | 8 | 15,610 | 0.40 | 3.48 | |
| HVA FOODS PLC | HVA.N0000 | 11.80 | 20 | 29,490 | 0.30 | 2.61 | |
| HVA FOODS PLC | HVA.N0000 | 11.70 | 15 | 19,921 | 0.20 | 1.74 | |
| HVA FOODS PLC | HVA.N0000 | 11.60 | 9 | 6,960 | 0.10 | 0.87 | |
| HVA FOODS PLC | HVA.N0000 | 11.50 | 23 | 29,215 | |||
| HVA FOODS PLC | HVA.N0000 | 11.40 | 9 | 8,000 | -0.10 | -0.87 | |
| HVA FOODS PLC | HVA.N0000 | 11.30 | 19 | 28,408 | -0.20 | -1.74 | |
| HVA FOODS PLC | HVA.N0000 | 11.20 | 29 | 34,800 | -0.30 | -2.61 | |
| HVA FOODS PLC | HVA.N0000 | 11.10 | 35 | 30,080 | -0.40 | -3.48 | |
| HVA FOODS PLC | HVA.N0000 | 11.00 | 27 | 42,805 | -0.50 | -4.35 | |
| HVA FOODS PLC | HVA.N0000 | 10.90 | 17 | 22,200 | -0.60 | -5.22 | |
| HVA FOODS PLC | HVA.N0000 | 10.80 | 13 | 23,881 | -0.70 | -6.09 | |
| HVA FOODS PLC | HVA.N0000 | 10.70 | 5 | 12,200 | -0.80 | -6.96 | |
| HVA FOODS PLC | HVA.N0000 | 10.60 | 16 | 11,080 | -0.90 | -7.83 | |
| HVA FOODS PLC | HVA.N0000 | 10.50 | 15 | 22,799 | -1.00 | -8.70 | |
| HVA FOODS PLC | HVA.N0000 | 10.40 | 8 | 12,600 | -1.10 | -9.57 | |
| HVA FOODS PLC | HVA.N0000 | 10.30 | 11 | 8,175 | -1.20 | -10.43 | |
| HVA FOODS PLC | HVA.N0000 | 10.20 | 14 | 18,555 | -1.30 | -11.30 | |
| HVA FOODS PLC | HVA.N0000 | 10.10 | 9 | 15,545 | -1.40 | -12.17 | |
| HYDRO POWER FREE LANKA PLC | HPFL.N0000 | 6.50 | 2 | 2,000 | 0.30 | 4.84 | |
| HYDRO POWER FREE LANKA PLC | HPFL.N0000 | 6.20 | 4 | 10,100 | |||
| HYDRO POWER FREE LANKA PLC | HPFL.N0000 | 6.10 | 10 | 12,900 | -0.10 | -1.61 | |
| HYDRO POWER FREE LANKA PLC | HPFL.N0000 | 6.00 | 4 | 30,898 | -0.20 | -3.23 | |
| HYDRO POWER FREE LANKA PLC | HPFL.N0000 | 5.90 | 2 | 10,000 | -0.30 | -4.84 | |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 425.00 | 1 | 1 | 91.60 | 27.47 | |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 335.00 | 1 | 100 | 1.60 | 0.48 | |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 330.00 | 2 | 74 | -3.40 | -1.02 | |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 271.00 | 1 | 1 | -62.40 | -18.72 | |
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 10.50 | 1 | 100 | 0.20 | 1.94 | |
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 10.30 | 4 | 5,101 | |||
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 10.20 | 4 | 1,700 | -0.10 | -0.97 | |
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 10.10 | 8 | 14,900 | -0.20 | -1.94 | |
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 10.00 | 24 | 81,500 | -0.30 | -2.91 | |
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 9.90 | 1 | 3,000 | -0.40 | -3.88 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 199.80 | 1 | 268 | 1.20 | 0.60 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 199.00 | 1 | 100 | 0.40 | 0.20 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 198.90 | 2 | 3,030 | 0.30 | 0.15 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 198.60 | 2 | 18,365 | |||
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 198.50 | 16 | 21,590 | -0.10 | -0.05 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 198.10 | 4 | 3,741 | -0.50 | -0.25 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 198.00 | 5 | 1,641 | -0.60 | -0.30 | |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 12.60 | 1 | 100 | 0.10 | 0.80 | |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 12.50 | 8 | 7,139 | |||
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 12.40 | 2 | 1,000 | -0.10 | -0.80 | |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 12.30 | 1 | 100 | -0.20 | -1.60 | |
| JOHN KEELLS PLC | JKL.N0000 | 64.00 | 3 | 400 | 0.40 | 0.63 | |
| JOHN KEELLS PLC | JKL.N0000 | 63.90 | 3 | 112 | 0.30 | 0.47 | |
| JOHN KEELLS PLC | JKL.N0000 | 63.50 | 1 | 200 | -0.10 | -0.16 | |
| JOHN KEELLS PLC | JKL.N0000 | 62.50 | 1 | 100 | -1.10 | -1.73 | |
| JOHN KEELLS PLC | JKL.N0000 | 60.00 | 6 | 2,500 | -3.60 | -5.66 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 27.00 | 3 | 196 | 0.90 | 3.45 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 26.90 | 2 | 394 | 0.80 | 3.07 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 26.80 | 2 | 100 | 0.70 | 2.68 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 26.50 | 2 | 110 | 0.40 | 1.53 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 26.00 | 4 | 5,000 | -0.10 | -0.38 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 25.50 | 1 | 100 | -0.60 | -2.30 | |
| KALAMAZOO SYSTEMS PLC | KZOO.N0000 | 2,250.00 | 1 | 1 | |||
| KALPITIYA BEACH RESORT LIMITED | CITK.N0000 | 7.20 | 1 | 1,000 | 0.20 | 2.86 | |
| KALPITIYA BEACH RESORT LIMITED | CITK.N0000 | 7.00 | 13 | 11,801 | |||
| KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 5.50 | 2 | 800 | 0.20 | 3.77 | |
| KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 5.40 | 9 | 5,000 | 0.10 | 1.89 | |
| KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 5.30 | 3 | 5,301 | |||
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 90.00 | 2 | 2,101 | 2.00 | 2.27 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 89.90 | 2 | 301 | 1.90 | 2.16 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 89.80 | 1 | 1 | 1.80 | 2.05 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 89.70 | 2 | 200 | 1.70 | 1.93 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 88.00 | 3 | 650 | |||
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 87.80 | 4 | 989 | -0.20 | -0.23 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 87.70 | 1 | 50 | -0.30 | -0.34 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 87.50 | 1 | 100 | -0.50 | -0.57 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 87.00 | 1 | 100 | -1.00 | -1.14 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 86.90 | 1 | 400 | -1.10 | -1.25 | |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 104.50 | 2 | 2 | |||
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 102.10 | 1 | 62 | -2.40 | -2.30 | |
| KEGALLE PLANTATIONS PLC | KGAL.N0000 | 102.00 | 4 | 696 | -2.50 | -2.39 | |
| KELANI CABLES PLC | KCAB.N0000 | 62.00 | 11 | 4,381 | |||
| KELANI CABLES PLC | KCAB.N0000 | 60.10 | 1 | 181 | -1.90 | -3.06 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.70 | 2 | 140 | 0.10 | 0.41 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.60 | 5 | 13,990 | |||
| KELANI TYRES PLC | TYRE.N0000 | 24.50 | 3 | 2,500 | -0.10 | -0.41 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.30 | 3 | 1,700 | -0.30 | -1.22 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.20 | 1 | 10 | -0.40 | -1.63 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.10 | 1 | 300 | -0.50 | -2.03 | |
| KELANI TYRES PLC | TYRE.N0000 | 24.00 | 28 | 37,800 | -0.60 | -2.44 | |
| KELANI TYRES PLC | TYRE.N0000 | 23.60 | 1 | 9,000 | -1.00 | -4.07 | |
| KELANI TYRES PLC | TYRE.N0000 | 23.50 | 32 | 37,020 | -1.10 | -4.47 | |
| KELANI TYRES PLC | TYRE.N0000 | 23.20 | 5 | 6,100 | -1.40 | -5.69 | |
| KELANI TYRES PLC | TYRE.N0000 | 23.10 | 2 | 10,000 | -1.50 | -6.10 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 11.40 | 1 | 100 | 0.20 | 1.79 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 11.30 | 12 | 10,000 | 0.10 | 0.89 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 11.20 | 13 | 7,701 | |||
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 11.10 | 4 | 1,900 | -0.10 | -0.89 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 11.00 | 10 | 8,299 | -0.20 | -1.79 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 10.90 | 1 | 1,000 | -0.30 | -2.68 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 10.80 | 4 | 2,000 | -0.40 | -3.57 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 10.70 | 11 | 5,900 | -0.50 | -4.46 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 10.60 | 8 | 4,000 | -0.60 | -5.36 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 75.00 | 5 | 22,202 | 5.00 | 7.14 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 74.90 | 3 | 2,500 | 4.90 | 7.00 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 73.40 | 1 | 1,000 | 3.40 | 4.86 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 73.20 | 2 | 2,100 | 3.20 | 4.57 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 73.10 | 1 | 4,000 | 3.10 | 4.43 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 73.00 | 3 | 3,200 | 3.00 | 4.29 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 70.10 | 3 | 500 | 0.10 | 0.14 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 70.00 | 5 | 12,221 | |||
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 33.00 | 2 | 4 | |||
| KURUWITA TEXTILE MILLS PLC | KURU.N0000 | 23.90 | 2 | 2 | 1.10 | 4.82 | |
| KURUWITA TEXTILE MILLS PLC | KURU.N0000 | 22.80 | 1 | 100 | |||
| LAKE HOUSE PRINTERS AND PUBLISHERS PLC | LPRT.N0000 | 99.00 | 2 | 100 | 1.00 | 1.02 | |
| LAKE HOUSE PRINTERS AND PUBLISHERS PLC | LPRT.N0000 | 98.00 | 1 | 150 | |||
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 21.00 | 3 | 700 | 0.10 | 0.48 | |
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 20.90 | 1 | 800 | |||
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 20.00 | 4 | 1,400 | -0.90 | -4.31 | |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 1,850.00 | 1 | 1 | 90.90 | 5.17 | |
| LANKA ASHOK LEYLAND PLC | ASHO.N0000 | 1,750.00 | 2 | 10 | -9.10 | -0.52 | |
| LANKA CEMENT PLC | LCEM.N0000 | 9.00 | 2 | 501 | |||
| LANKA CEMENT PLC | LCEM.N0000 | 8.90 | 1 | 100 | -0.10 | -1.11 | |
| LANKA CEMENT PLC | LCEM.N0000 | 8.70 | 3 | 411 | -0.30 | -3.33 | |
| LANKA CEMENT PLC | LCEM.N0000 | 8.60 | 2 | 110 | -0.40 | -4.44 | |
| LANKA CEMENT PLC | LCEM.N0000 | 8.20 | 1 | 1,199 | -0.80 | -8.89 | |
| LANKA CERAMIC PLC | CERA.N0000 | 70.00 | 1 | 190 | |||
| LANKA FLOORTILES PLC | TILE.N0000 | 64.00 | 3 | 300 | 3.40 | 5.61 | |
| LANKA FLOORTILES PLC | TILE.N0000 | 63.90 | 1 | 100 | 3.30 | 5.45 | |
| LANKA FLOORTILES PLC | TILE.N0000 | 60.30 | 1 | 10 | -0.30 | -0.50 | |
| LANKA FLOORTILES PLC | TILE.N0000 | 60.20 | 4 | 3,672 | -0.40 | -0.66 | |
| LANKA IOC PLC | LIOC.N0000 | 17.50 | 10 | 3,905 | 1.10 | 6.71 | |
| LANKA IOC PLC | LIOC.N0000 | 17.40 | 3 | 1,201 | 1.00 | 6.10 | |
| LANKA IOC PLC | LIOC.N0000 | 16.60 | 2 | 900 | 0.20 | 1.22 | |
| LANKA IOC PLC | LIOC.N0000 | 16.40 | 2 | 4,700 | |||
| LANKA IOC PLC | LIOC.N0000 | 16.10 | 1 | 100 | -0.30 | -1.83 | |
| LANKA IOC PLC | LIOC.N0000 | 16.00 | 2 | 1,600 | -0.40 | -2.44 | |
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 3.60 | 8 | 14,901 | |||
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 3.50 | 17 | 11,300 | -0.10 | -2.78 | |
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 3.40 | 1 | 1,000 | -0.20 | -5.56 | |
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 3.30 | 7 | 23,810 | -0.30 | -8.33 | |
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 3.20 | 3 | 1,010 | -0.40 | -11.11 | |
| LANKA ORIX LEASING COMPANY PLC | LOLC.N0000 | 39.00 | 18 | 9,350 | |||
| LANKA ORIX LEASING COMPANY PLC | LOLC.N0000 | 38.50 | 1 | 400 | -0.50 | -1.28 | |
| LANKA ORIX LEASING COMPANY PLC | LOLC.N0000 | 38.20 | 1 | 500 | -0.80 | -2.05 | |
| LANKA ORIX LEASING COMPANY PLC | LOLC.N0000 | 38.10 | 8 | 21,727 | -0.90 | -2.31 | |
| LANKA VENTURES PLC | LVEN.N0000 | 28.50 | 1 | 1,000 | |||
| LANKA VENTURES PLC | LVEN.N0000 | 28.00 | 1 | 1,000 | -0.50 | -1.75 | |
| LANKA WALLTILES PLC | LWL.N0000 | 64.00 | 1 | 1 | 3.00 | 4.92 | |
| LANKA WALLTILES PLC | LWL.N0000 | 61.00 | 1 | 200 | |||
| LANKA WALLTILES PLC | LWL.N0000 | 60.70 | 1 | 10 | -0.30 | -0.49 | |
| LANKEM CEYLON PLC | LCEY.N0000 | 167.00 | 3 | 730 | 0.10 | 0.06 | |
| LANKEM CEYLON PLC | LCEY.N0000 | 164.00 | 1 | 25 | -2.90 | -1.74 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.80 | 6 | 17,200 | |||
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.70 | 8 | 8,000 | -0.10 | -1.28 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.60 | 2 | 3,000 | -0.20 | -2.56 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.50 | 13 | 19,140 | -0.30 | -3.85 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.40 | 6 | 13,399 | -0.40 | -5.13 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.30 | 5 | 4,100 | -0.50 | -6.41 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.20 | 9 | 10,500 | -0.60 | -7.69 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.10 | 14 | 10,000 | -0.70 | -8.97 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 7.00 | 9 | 9,930 | -0.80 | -10.26 | |
| LAUGFS GAS PLC | LGL.N0000 | 22.50 | 5 | 646 | 0.40 | 1.81 | |
| LAUGFS GAS PLC | LGL.N0000 | 22.40 | 5 | 5,350 | 0.30 | 1.36 | |
| LAUGFS GAS PLC | LGL.X0000 | 13.50 | 5 | 4,100 | 0.30 | 2.27 | |
| LAUGFS GAS PLC | LGL.X0000 | 13.40 | 6 | 6,507 | 0.20 | 1.52 | |
| LAUGFS GAS PLC | LGL.N0000 | 22.20 | 1 | 100 | 0.10 | 0.45 | |
| LAUGFS GAS PLC | LGL.X0000 | 13.30 | 6 | 4,300 | 0.10 | 0.76 | |
| LAUGFS GAS PLC | LGL.N0000 | 22.10 | 4 | 2,100 | |||
| LAUGFS GAS PLC | LGL.X0000 | 13.20 | 12 | 22,193 | |||
| LAUGFS GAS PLC | LGL.N0000 | 22.00 | 18 | 14,515 | -0.10 | -0.45 | |
| LAUGFS GAS PLC | LGL.X0000 | 13.00 | 18 | 14,980 | -0.20 | -1.52 | |
| LAUGFS GAS PLC | LGL.N0000 | 21.90 | 4 | 1,400 | -0.20 | -0.90 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.90 | 4 | 4,700 | -0.30 | -2.27 | |
| LAUGFS GAS PLC | LGL.N0000 | 21.80 | 4 | 2,000 | -0.30 | -1.36 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.80 | 1 | 500 | -0.40 | -3.03 | |
| LAUGFS GAS PLC | LGL.N0000 | 21.70 | 1 | 1,000 | -0.40 | -1.81 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.70 | 2 | 1,900 | -0.50 | -3.79 | |
| LAUGFS GAS PLC | LGL.N0000 | 21.60 | 3 | 3,000 | -0.50 | -2.26 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.60 | 4 | 3,000 | -0.60 | -4.55 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.50 | 12 | 26,920 | -0.70 | -5.30 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.40 | 4 | 2,780 | -0.80 | -6.06 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.30 | 7 | 3,100 | -0.90 | -6.82 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.20 | 1 | 100 | -1.00 | -7.58 | |
| LAUGFS GAS PLC | LGL.X0000 | 12.10 | 3 | 3,500 | -1.10 | -8.33 | |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 6.30 | 6 | 7,951 | 0.10 | 1.61 | |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 6.20 | 5 | 17,301 | |||
| LAXAPANA BATTERIES PLC | LITE.N0000 | 6.10 | 10 | 22,988 | -0.10 | -1.61 | |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 6.00 | 9 | 25,398 | -0.20 | -3.23 | |
| LB FINANCE PLC | LFIN.N0000 | 117.00 | 1 | 100 | 2.00 | 1.74 | |
| LB FINANCE PLC | LFIN.N0000 | 116.90 | 2 | 45 | 1.90 | 1.65 | |
| LB FINANCE PLC | LFIN.N0000 | 115.00 | 4 | 20,300 | |||
| MACKWOODS ENERGY LIMITED | MEL.N0000 | 12.30 | 2 | 10,000 | |||
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9.40 | 6 | 8,382 | 0.10 | 1.08 | |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9.30 | 3 | 1,800 | |||
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9.20 | 1 | 1,000 | -0.10 | -1.08 | |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 9.00 | 1 | 500 | -0.30 | -3.23 | |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 20.10 | 1 | 102 | |||
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 20.00 | 1 | 100 | -0.10 | -0.50 | |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 18.60 | 6 | 340 | -1.50 | -7.46 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.70 | 4 | 7,580 | 0.10 | 2.78 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.N0000 | 4.00 | 10 | 50,000 | |||
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.60 | 4 | 5,100 | |||
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.50 | 3 | 5,800 | -0.10 | -2.78 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.N0000 | 3.90 | 12 | 31,200 | -0.10 | -2.50 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.40 | 8 | 14,701 | -0.20 | -5.56 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.N0000 | 3.80 | 10 | 37,000 | -0.20 | -5.00 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.30 | 4 | 6,000 | -0.30 | -8.33 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.N0000 | 3.70 | 6 | 20,100 | -0.30 | -7.50 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.20 | 3 | 700 | -0.40 | -11.11 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.N0000 | 3.60 | 8 | 25,009 | -0.40 | -10.00 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.10 | 3 | 3,000 | -0.50 | -13.89 | |
| MALWATTE VALLEY PLANTATIONS PLC | MAL.X0000 | 3.00 | 1 | 1,000 | -0.60 | -16.67 | |
| MARAWILA RESORTS PLC | MARA.N0000 | 6.40 | 4 | 3,070 | 0.10 | 1.59 | |
| MARAWILA RESORTS PLC | MARA.N0000 | 6.30 | 23 | 13,410 | |||
| MARAWILA RESORTS PLC | MARA.N0000 | 6.20 | 7 | 9,900 | -0.10 | -1.59 | |
| MARAWILA RESORTS PLC | MARA.N0000 | 6.10 | 1 | 5,000 | -0.20 | -3.17 | |
| MARAWILA RESORTS PLC | MARA.N0000 | 6.00 | 5 | 6,070 | -0.30 | -4.76 | |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 12.40 | 1 | 1 | 0.40 | 3.33 | |
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 12.00 | 3 | 104 | |||
| MASKELIYA PLANTATIONS PLC | MASK.N0000 | 11.90 | 1 | 100 | -0.10 | -0.83 | |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 150.00 | 5 | 93 | |||
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 149.00 | 4 | 200 | -1.00 | -0.67 | |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 140.00 | 1 | 9 | -10.00 | -6.67 | |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 139.00 | 1 | 1 | -11.00 | -7.33 | |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 135.00 | 1 | 10 | -15.00 | -10.00 | |
| MERCANTILE SHIPPING COMPANY PLC | MSL.N0000 | 134.90 | 1 | 4 | -15.10 | -10.07 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 23.30 | 1 | 100 | 0.80 | 3.56 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 23.20 | 1 | 100 | 0.70 | 3.11 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 23.10 | 1 | 100 | 0.60 | 2.67 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 23.00 | 3 | 1,100 | 0.50 | 2.22 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.90 | 2 | 150 | 0.40 | 1.78 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.80 | 1 | 100 | 0.30 | 1.33 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.70 | 1 | 100 | 0.20 | 0.89 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.60 | 1 | 50 | 0.10 | 0.44 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.50 | 6 | 16,700 | |||
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.40 | 3 | 1,100 | -0.10 | -0.44 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.30 | 1 | 100 | -0.20 | -0.89 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.20 | 1 | 100 | -0.30 | -1.33 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.10 | 1 | 100 | -0.40 | -1.78 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 22.00 | 14 | 49,344 | -0.50 | -2.22 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 21.80 | 1 | 1,000 | -0.70 | -3.11 | |
| METROPOLITAN RESOURCE HOLDINGS PLC | MPRH.N0000 | 19.00 | 4 | 2,250 | |||
| MIRAMAR BEACH HOTEL PLC | MIRA.N0000 | 139.60 | 1 | 1 | |||
| MTD WALKERS PLC | KAPI.N0000 | 19.00 | 4 | 1,400 | 0.30 | 1.60 | |
| MTD WALKERS PLC | KAPI.N0000 | 18.80 | 1 | 499 | 0.10 | 0.53 | |
| MTD WALKERS PLC | KAPI.N0000 | 18.70 | 2 | 1,000 | |||
| MTD WALKERS PLC | KAPI.N0000 | 18.50 | 2 | 2,500 | -0.20 | -1.07 | |
| MTD WALKERS PLC | KAPI.N0000 | 17.90 | 1 | 500 | -0.80 | -4.28 | |
| MTD WALKERS PLC | KAPI.N0000 | 17.80 | 1 | 100 | -0.90 | -4.81 | |
| MTD WALKERS PLC | KAPI.N0000 | 17.60 | 1 | 100 | -1.10 | -5.88 | |
| MTD WALKERS PLC | KAPI.N0000 | 17.20 | 1 | 100 | -1.50 | -8.02 | |
| MTD WALKERS PLC | KAPI.N0000 | 17.00 | 5 | 2,200 | -1.70 | -9.09 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.80 | 1 | 100 | -1.90 | -10.16 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.70 | 1 | 100 | -2.00 | -10.70 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.60 | 1 | 100 | -2.10 | -11.23 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.50 | 3 | 1,100 | -2.20 | -11.76 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.10 | 1 | 100 | -2.60 | -13.90 | |
| MTD WALKERS PLC | KAPI.N0000 | 16.00 | 1 | 100 | -2.70 | -14.44 | |
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 1.80 | 1 | 100 | 0.10 | 5.88 | |
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 1.70 | 31 | 305,600 | |||
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 1.60 | 17 | 199,283 | -0.10 | -5.88 | |
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 1.50 | 25 | 61,968 | -0.20 | -11.76 | |
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 1.40 | 1 | 1 | -0.30 | -17.65 | |
| MULTI FINANCE PLC | MFL.N0000 | 18.70 | 1 | 1,000 | 0.30 | 1.63 | |
| MULTI FINANCE PLC | MFL.N0000 | 18.60 | 1 | 100 | 0.20 | 1.09 | |
| MULTI FINANCE PLC | MFL.N0000 | 18.50 | 4 | 1,100 | 0.10 | 0.54 | |
| MULTI FINANCE PLC | MFL.N0000 | 18.40 | 1 | 100 | |||
| MULTI FINANCE PLC | MFL.N0000 | 18.30 | 4 | 1,099 | -0.10 | -0.54 | |
| MULTI FINANCE PLC | MFL.N0000 | 18.00 | 6 | 3,300 | -0.40 | -2.17 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.60 | 2 | 700 | -0.80 | -4.35 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.50 | 4 | 2,300 | -0.90 | -4.89 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.40 | 2 | 500 | -1.00 | -5.43 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.20 | 1 | 100 | -1.20 | -6.52 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.10 | 1 | 200 | -1.30 | -7.07 | |
| MULTI FINANCE PLC | MFL.N0000 | 17.00 | 3 | 1,100 | -1.40 | -7.61 | |
| MULTI FINANCE PLC | MFL.N0000 | 16.70 | 1 | 100 | -1.70 | -9.24 | |
| MULTI FINANCE PLC | MFL.N0000 | 16.50 | 1 | 100 | -1.90 | -10.33 | |
| MULTI FINANCE PLC | MFL.N0000 | 15.00 | 1 | 100 | -3.40 | -18.48 | |
| NAMAL ACUITY VALUE FUND | NAVF.U0000 | 54.30 | 1 | 500 | |||
| NAMAL ACUITY VALUE FUND | NAVF.U0000 | 54.00 | 2 | 500 | -0.30 | -0.55 | |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 63.70 | 1 | 97 | 2.80 | 4.60 | |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 60.00 | 4 | 307 | -0.90 | -1.48 | |
| NANDA INVESTMENTS AND FINANCE PLC | NIFL.N0000 | 7.50 | 7 | 2,552 | |||
| NANDA INVESTMENTS AND FINANCE PLC | NIFL.N0000 | 7.40 | 1 | 800 | -0.10 | -1.33 | |
| NANDA INVESTMENTS AND FINANCE PLC | NIFL.N0000 | 7.30 | 3 | 500 | -0.20 | -2.67 | |
| NANDA INVESTMENTS AND FINANCE PLC | NIFL.N0000 | 6.50 | 1 | 100 | -1.00 | -13.33 | |
| NANDA INVESTMENTS AND FINANCE PLC | NIFL.N0000 | 5.30 | 1 | 500 | -2.20 | -29.33 | |
| NATION LANKA FINANCE PLC | CSF.W0021 | 2.40 | 11 | 33,720 | 0.10 | 4.35 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 9.00 | 10 | 116,331 | |||
| NATION LANKA FINANCE PLC | CSF.W0021 | 2.30 | 11 | 50,002 | |||
| NATION LANKA FINANCE PLC | CSF.W0021 | 2.20 | 7 | 23,701 | -0.10 | -4.35 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.90 | 26 | 65,650 | -0.10 | -1.11 | |
| NATION LANKA FINANCE PLC | CSF.W0021 | 2.10 | 4 | 11,678 | -0.20 | -8.70 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.80 | 8 | 12,375 | -0.20 | -2.22 | |
| NATION LANKA FINANCE PLC | CSF.W0021 | 2.00 | 4 | 10,000 | -0.30 | -13.04 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.70 | 4 | 13,200 | -0.30 | -3.33 | |
| NATION LANKA FINANCE PLC | CSF.W0021 | 1.90 | 1 | 765 | -0.40 | -17.39 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.60 | 2 | 1,575 | -0.40 | -4.44 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.50 | 7 | 11,200 | -0.50 | -5.56 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.40 | 18 | 48,000 | -0.60 | -6.67 | |
| NATION LANKA FINANCE PLC | CSF.N0000 | 8.30 | 1 | 46 | -0.70 | -7.78 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 118.00 | 2 | 5,000 | 0.80 | 0.68 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.90 | 2 | 1,200 | 0.70 | 0.60 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.80 | 1 | 304 | 0.60 | 0.51 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.50 | 8 | 3,098 | 0.30 | 0.26 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.30 | 6 | 1,000 | 0.10 | 0.09 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.10 | 3 | 1,000 | -0.10 | -0.09 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 117.00 | 2 | 9,640 | -0.20 | -0.17 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 50.00 | 1 | 100 | 0.80 | 1.63 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 49.50 | 1 | 200 | 0.30 | 0.61 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 49.30 | 1 | 200 | 0.10 | 0.20 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 49.20 | 6 | 2,400 | |||
| NATIONS TRUST BANK PLC | NTB.N0000 | 49.10 | 1 | 200 | -0.10 | -0.20 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 49.00 | 3 | 2,000 | -0.20 | -0.41 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 48.70 | 1 | 30 | -0.50 | -1.02 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 48.60 | 7 | 17,500 | -0.60 | -1.22 | |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 3.00 | 17 | 35,600 | |||
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 2.90 | 39 | 236,994 | -0.10 | -3.33 | |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 2.80 | 1 | 14,400 | -0.20 | -6.67 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,200.00 | 12 | 4,602 | 2.10 | 0.18 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,199.00 | 3 | 27 | 1.10 | 0.09 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,195.00 | 1 | 100 | -2.90 | -0.24 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,190.00 | 4 | 100 | -7.90 | -0.66 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,185.00 | 1 | 1 | -12.90 | -1.08 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,180.10 | 1 | 1 | -17.80 | -1.49 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,180.00 | 1 | 5 | -17.90 | -1.49 | |
| NESTLE LANKA PLC | NEST.N0000 | 1,170.00 | 1 | 10 | -27.90 | -2.33 | |
| ODEL PLC | ODEL.N0000 | 19.00 | 4 | 2,700 | 0.80 | 4.40 | |
| ODEL PLC | ODEL.N0000 | 18.90 | 1 | 1,000 | 0.70 | 3.85 | |
| ODEL PLC | ODEL.N0000 | 18.70 | 2 | 200 | 0.50 | 2.75 | |
| ODEL PLC | ODEL.N0000 | 18.60 | 2 | 300 | 0.40 | 2.20 | |
| ODEL PLC | ODEL.N0000 | 18.50 | 15 | 26,800 | 0.30 | 1.65 | |
| ODEL PLC | ODEL.N0000 | 18.40 | 3 | 2,500 | 0.20 | 1.10 | |
| ODEL PLC | ODEL.N0000 | 18.00 | 9 | 7,300 | -0.20 | -1.10 | |
| ODEL PLC | ODEL.N0000 | 17.90 | 2 | 5,100 | -0.30 | -1.65 | |
| ODEL PLC | ODEL.N0000 | 17.80 | 1 | 100 | -0.40 | -2.20 | |
| ODEL PLC | ODEL.N0000 | 17.70 | 1 | 100 | -0.50 | -2.75 | |
| ODEL PLC | ODEL.N0000 | 17.60 | 1 | 100 | -0.60 | -3.30 | |
| ODEL PLC | ODEL.N0000 | 17.50 | 9 | 11,500 | -0.70 | -3.85 | |
| ODEL PLC | ODEL.N0000 | 17.40 | 1 | 100 | -0.80 | -4.40 | |
| ODEL PLC | ODEL.N0000 | 17.30 | 4 | 2,100 | -0.90 | -4.95 | |
| ODEL PLC | ODEL.N0000 | 17.20 | 4 | 1,200 | -1.00 | -5.49 | |
| ODEL PLC | ODEL.N0000 | 17.10 | 2 | 400 | -1.10 | -6.04 | |
| ODEL PLC | ODEL.N0000 | 17.00 | 4 | 5,600 | -1.20 | -6.59 | |
| ODEL PLC | ODEL.N0000 | 16.90 | 1 | 500 | -1.30 | -7.14 | |
| ODEL PLC | ODEL.N0000 | 16.70 | 1 | 100 | -1.50 | -8.24 | |
| ODEL PLC | ODEL.N0000 | 16.60 | 3 | 2,200 | -1.60 | -8.79 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 48.00 | 6 | 824 | 0.60 | 1.27 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 47.00 | 2 | 276 | -0.40 | -0.84 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 46.50 | 1 | 100 | -0.90 | -1.90 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 45.00 | 2 | 675 | -2.40 | -5.06 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 44.90 | 1 | 500 | -2.50 | -5.27 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 44.80 | 2 | 248 | -2.60 | -5.49 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 44.50 | 1 | 100 | -2.90 | -6.12 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 44.00 | 1 | 100 | -3.40 | -7.17 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 15.40 | 1 | 1,200 | 0.30 | 1.99 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 15.30 | 1 | 300 | 0.20 | 1.32 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 15.20 | 6 | 7,100 | 0.10 | 0.66 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 15.00 | 12 | 11,100 | -0.10 | -0.66 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 14.80 | 2 | 1,500 | -0.30 | -1.99 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 14.70 | 5 | 2,000 | -0.40 | -2.65 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 14.50 | 1 | 200 | -0.60 | -3.97 | |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 13.40 | 9 | 3,425 | 0.10 | 0.75 | |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 13.30 | 6 | 24,900 | |||
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 13.20 | 5 | 29,920 | -0.10 | -0.75 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 20.50 | 2 | 1,150 | 0.10 | 0.49 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 20.40 | 6 | 15,490 | |||
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 20.30 | 2 | 6,200 | -0.10 | -0.49 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 20.20 | 2 | 2,600 | -0.20 | -0.98 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 20.00 | 16 | 87,700 | -0.40 | -1.96 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 19.90 | 4 | 8,800 | -0.50 | -2.45 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 19.50 | 1 | 1,500 | -0.90 | -4.41 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 19.00 | 1 | 1 | -1.40 | -6.86 | |
| PANASIAN POWER PLC | PAP.N0000 | 2.40 | 3 | 600 | 0.10 | 4.35 | |
| PANASIAN POWER PLC | PAP.N0000 | 2.30 | 75 | 894,925 | |||
| PANASIAN POWER PLC | PAP.N0000 | 2.20 | 76 | 1,536,474 | -0.10 | -4.35 | |
| PANASIAN POWER PLC | PAP.N0000 | 2.10 | 43 | 1,242,627 | -0.20 | -8.70 | |
| PANASIAN POWER PLC | PAP.N0000 | 2.00 | 17 | 55,700 | -0.30 | -13.04 | |
| PC HOUSE PLC | PCH.N0000 | 7.10 | 34 | 40,550 | 0.10 | 1.43 | |
| PC HOUSE PLC | PCH.N0000 | 7.00 | 61 | 165,600 | |||
| PC HOUSE PLC | PCH.N0000 | 6.90 | 20 | 41,279 | -0.10 | -1.43 | |
| PC HOUSE PLC | PCH.N0000 | 6.80 | 6 | 10,500 | -0.20 | -2.86 | |
| PC HOUSE PLC | PCH.N0000 | 6.70 | 14 | 46,400 | -0.30 | -4.29 | |
| PC HOUSE PLC | PCH.N0000 | 6.60 | 21 | 49,701 | -0.40 | -5.71 | |
| PC PHARMA PLC | PCP.N0000 | 15.60 | 3 | 5,200 | 0.40 | 2.63 | |
| PC PHARMA PLC | PCP.N0000 | 15.50 | 5 | 26,300 | 0.30 | 1.97 | |
| PC PHARMA PLC | PCP.N0000 | 15.40 | 1 | 100 | 0.20 | 1.32 | |
| PC PHARMA PLC | PCP.N0000 | 15.20 | 2 | 400 | |||
| PC PHARMA PLC | PCP.N0000 | 15.10 | 1 | 3,000 | -0.10 | -0.66 | |
| PC PHARMA PLC | PCP.N0000 | 15.00 | 9 | 33,800 | -0.20 | -1.32 | |
| PC PHARMA PLC | PCP.N0000 | 14.90 | 12 | 15,100 | -0.30 | -1.97 | |
| PC PHARMA PLC | PCP.N0000 | 14.80 | 4 | 3,000 | -0.40 | -2.63 | |
| PC PHARMA PLC | PCP.N0000 | 14.70 | 1 | 4,000 | -0.50 | -3.29 | |
| PC PHARMA PLC | PCP.N0000 | 14.50 | 2 | 5,500 | -0.70 | -4.61 | |
| PC PHARMA PLC | PCP.N0000 | 14.20 | 3 | 1,600 | -1.00 | -6.58 | |
| PC PHARMA PLC | PCP.N0000 | 14.10 | 1 | 1,000 | -1.10 | -7.24 | |
| PC PHARMA PLC | PCP.N0000 | 14.00 | 1 | 1,000 | -1.20 | -7.89 | |
| PC PHARMA PLC | PCP.N0000 | 13.90 | 2 | 2,300 | -1.30 | -8.55 | |
| PC PHARMA PLC | PCP.N0000 | 13.80 | 1 | 200 | -1.40 | -9.21 | |
| PC PHARMA PLC | PCP.N0000 | 12.90 | 1 | 4,000 | -2.30 | -15.13 | |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 35.00 | 2 | 34 | 0.90 | 2.64 | |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 34.90 | 1 | 1,000 | 0.80 | 2.35 | |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 34.00 | 18 | 8,199 | -0.10 | -0.29 | |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 33.50 | 3 | 1,049 | -0.60 | -1.76 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 24.50 | 2 | 1,100 | 0.30 | 1.24 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 24.40 | 2 | 600 | 0.20 | 0.83 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 24.30 | 1 | 200 | 0.10 | 0.41 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 24.00 | 1 | 100 | -0.20 | -0.83 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.90 | 1 | 500 | -0.30 | -1.24 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.70 | 4 | 5,465 | -0.50 | -2.07 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.60 | 1 | 100 | -0.60 | -2.48 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.30 | 1 | 800 | -0.90 | -3.72 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.20 | 1 | 4,200 | -1.00 | -4.13 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.10 | 1 | 200 | -1.10 | -4.55 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 23.00 | 1 | 304 | -1.20 | -4.96 | |
| PEOPLE'S LEASING COMPANY PLC | PLC.N0000 | 11.20 | 3 | 2,401 | |||
| PEOPLE'S LEASING COMPANY PLC | PLC.N0000 | 11.10 | 6 | 9,200 | -0.10 | -0.89 | |
| PEOPLE'S LEASING COMPANY PLC | PLC.N0000 | 11.00 | 13 | 109,015 | -0.20 | -1.79 | |
| PEOPLE'S LEASING COMPANY PLC | PLC.N0000 | 10.90 | 4 | 13,800 | -0.30 | -2.68 | |
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 13.50 | 5 | 94,009 | |||
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 13.40 | 4 | 5,391 | -0.10 | -0.74 | |
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 13.30 | 2 | 1,500 | -0.20 | -1.48 | |
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 13.20 | 3 | 150 | -0.30 | -2.22 | |
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 13.10 | 3 | 6,500 | -0.40 | -2.96 | |
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 5.80 | 22 | 86,000 | |||
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 5.70 | 14 | 39,758 | -0.10 | -1.72 | |
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 5.60 | 12 | 28,357 | -0.20 | -3.45 | |
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 5.50 | 10 | 13,000 | -0.30 | -5.17 | |
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 5.40 | 3 | 732 | -0.40 | -6.90 | |
| PRINTCARE PLC | CARE.N0000 | 29.90 | 1 | 1 | 0.90 | 3.10 | |
| PRINTCARE PLC | CARE.N0000 | 29.00 | 2 | 200 | |||
| PROPERTY DEVELOPMENT PLC | PDL.N0000 | 48.00 | 1 | 400 | 3.30 | 7.38 | |
| PROPERTY DEVELOPMENT PLC | PDL.N0000 | 45.00 | 1 | 10 | 0.30 | 0.67 | |
| PROPERTY DEVELOPMENT PLC | PDL.N0000 | 44.00 | 4 | 2,000 | -0.70 | -1.57 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 59.50 | 1 | 5 | 2.80 | 4.94 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 59.00 | 2 | 495 | 2.30 | 4.06 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 57.80 | 1 | 100 | 1.10 | 1.94 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 57.00 | 2 | 300 | 0.30 | 0.53 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 56.90 | 3 | 105 | 0.20 | 0.35 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 56.00 | 2 | 395 | -0.70 | -1.23 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 55.00 | 9 | 1,400 | -1.70 | -3.00 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 54.50 | 2 | 200 | -2.20 | -3.88 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 54.00 | 3 | 300 | -2.70 | -4.76 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 53.70 | 1 | 500 | -3.00 | -5.29 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 53.00 | 1 | 100 | -3.70 | -6.53 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 52.00 | 1 | 200 | -4.70 | -8.29 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.80 | 2 | 5,050 | 0.10 | 3.70 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.70 | 9 | 22,876 | |||
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.60 | 9 | 27,930 | -0.10 | -3.70 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.50 | 16 | 25,325 | -0.20 | -7.41 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.40 | 3 | 7,950 | -0.30 | -11.11 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 2.30 | 1 | 1 | -0.40 | -14.81 | |
| REGNIS(LANKA) PLC | REG.N0000 | 115.00 | 12 | 2,000 | 2.20 | 1.95 | |
| REGNIS(LANKA) PLC | REG.N0000 | 114.80 | 1 | 100 | 2.00 | 1.77 | |
| REGNIS(LANKA) PLC | REG.N0000 | 114.50 | 16 | 5,500 | 1.70 | 1.51 | |
| REGNIS(LANKA) PLC | REG.N0000 | 114.10 | 3 | 2,200 | 1.30 | 1.15 | |
| REGNIS(LANKA) PLC | REG.N0000 | 114.00 | 7 | 5,230 | 1.20 | 1.06 | |
| REGNIS(LANKA) PLC | REG.N0000 | 113.50 | 1 | 30 | 0.70 | 0.62 | |
| REGNIS(LANKA) PLC | REG.N0000 | 113.00 | 1 | 1,000 | 0.20 | 0.18 | |
| REGNIS(LANKA) PLC | REG.N0000 | 112.90 | 1 | 100 | 0.10 | 0.09 | |
| REGNIS(LANKA) PLC | REG.N0000 | 112.70 | 3 | 400 | -0.10 | -0.09 | |
| REGNIS(LANKA) PLC | REG.N0000 | 112.50 | 6 | 2,400 | -0.30 | -0.27 | |
| REGNIS(LANKA) PLC | REG.N0000 | 112.40 | 2 | 450 | -0.40 | -0.35 | |
| REGNIS(LANKA) PLC | REG.N0000 | 112.00 | 10 | 1,300 | -0.80 | -0.71 | |
| REGNIS(LANKA) PLC | REG.N0000 | 111.90 | 1 | 250 | -0.90 | -0.80 | |
| REGNIS(LANKA) PLC | REG.N0000 | 111.50 | 4 | 300 | -1.30 | -1.15 | |
| REGNIS(LANKA) PLC | REG.N0000 | 111.00 | 12 | 3,010 | -1.80 | -1.60 | |
| REGNIS(LANKA) PLC | REG.N0000 | 110.00 | 3 | 1,100 | -2.80 | -2.48 | |
| REGNIS(LANKA) PLC | REG.N0000 | 109.10 | 1 | 100 | -3.70 | -3.28 | |
| REGNIS(LANKA) PLC | REG.N0000 | 109.00 | 3 | 10,000 | -3.80 | -3.37 | |
| REGNIS(LANKA) PLC | REG.N0000 | 106.50 | 3 | 1,200 | -6.30 | -5.59 | |
| REGNIS(LANKA) PLC | REG.N0000 | 106.00 | 1 | 200 | -6.80 | -6.03 | |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 4.90 | 1 | 1 | 0.20 | 4.26 | |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 4.80 | 4 | 6,201 | 0.10 | 2.13 | |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 4.70 | 24 | 53,579 | |||
| RENUKA CITY HOTEL PLC | RENU.N0000 | 197.00 | 1 | 100 | |||
| RENUKA CITY HOTEL PLC | RENU.N0000 | 188.20 | 2 | 100 | -8.80 | -4.47 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 35.90 | 2 | 319 | 0.60 | 1.70 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 35.80 | 1 | 100 | 0.50 | 1.42 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 35.50 | 2 | 102 | 0.20 | 0.57 | |
| RENUKA HOLDINGS PLC | RHL.X0000 | 23.90 | 3 | 5,536 | |||
| RENUKA HOLDINGS PLC | RHL.N0000 | 35.00 | 3 | 4,849 | -0.30 | -0.85 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 34.70 | 1 | 11 | -0.60 | -1.70 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 34.60 | 1 | 25 | -0.70 | -1.98 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 34.50 | 1 | 181 | -0.80 | -2.27 | |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 7.00 | 19 | 272,600 | |||
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 6.90 | 5 | 39,695 | -0.10 | -1.43 | |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 6.80 | 12 | 16,150 | -0.20 | -2.86 | |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 6.70 | 16 | 99,089 | -0.30 | -4.29 | |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 6.60 | 23 | 75,640 | -0.40 | -5.71 | |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 20.50 | 1 | 100 | 0.50 | 2.50 | |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 20.00 | 2 | 100 | |||
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 19.90 | 1 | 500 | -0.10 | -0.50 | |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 18.60 | 1 | 3 | -1.40 | -7.00 | |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 107.00 | 1 | 100 | 2.00 | 1.90 | |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 106.00 | 2 | 1,200 | 1.00 | 0.95 | |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 105.80 | 1 | 100 | 0.80 | 0.76 | |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 105.10 | 1 | 100 | 0.10 | 0.10 | |
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 105.00 | 19 | 155,900 | |||
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 104.90 | 1 | 700 | -0.10 | -0.10 | |
| SAMPATH BANK PLC | SAMP.N0000 | 170.00 | 1 | 100 | 2.80 | 1.67 | |
| SAMPATH BANK PLC | SAMP.N0000 | 168.50 | 6 | 5,594 | 1.30 | 0.78 | |
| SAMPATH BANK PLC | SAMP.N0000 | 168.40 | 1 | 10 | 1.20 | 0.72 | |
| SAMPATH BANK PLC | SAMP.N0000 | 168.20 | 23 | 10,390 | 1.00 | 0.60 | |
| SAMPATH BANK PLC | SAMP.N0000 | 168.10 | 1 | 80 | 0.90 | 0.54 | |
| SAMPATH BANK PLC | SAMP.N0000 | 168.00 | 8 | 2,500 | 0.80 | 0.48 | |
| SAMPATH BANK PLC | SAMP.N0000 | 167.50 | 3 | 4,100 | 0.30 | 0.18 | |
| SAMPATH BANK PLC | SAMP.N0000 | 167.20 | 1 | 100 | |||
| SAMPATH BANK PLC | SAMP.N0000 | 167.00 | 24 | 625,264 | -0.20 | -0.12 | |
| SAMSON INTERNATIONAL PLC | SIL.N0000 | 85.00 | 1 | 10 | |||
| SELINSING PLC | SELI.N0000 | 1,199.00 | 1 | 1 | |||
| SERENDIB HOTELS PLC | SHOT.N0000 | 21.80 | 6 | 383 | |||
| SERENDIB HOTELS PLC | SHOT.X0000 | 15.00 | 5 | 420 | |||
| SEYLAN BANK PLC | SEYB.X0000 | 25.50 | 5 | 5,000 | 1.20 | 4.94 | |
| SEYLAN BANK PLC | SEYB.X0000 | 25.00 | 14 | 61,747 | 0.70 | 2.88 | |
| SEYLAN BANK PLC | SEYB.X0000 | 24.90 | 3 | 2,400 | 0.60 | 2.47 | |
| SEYLAN BANK PLC | SEYB.X0000 | 24.60 | 1 | 33 | 0.30 | 1.23 | |
| SEYLAN BANK PLC | SEYB.X0000 | 24.50 | 3 | 1,700 | 0.20 | 0.82 | |
| SEYLAN BANK PLC | SEYB.N0000 | 62.00 | 11 | 21,088 | |||
| SEYLAN BANK PLC | SEYB.X0000 | 24.20 | 4 | 7,200 | -0.10 | -0.41 | |
| SEYLAN BANK PLC | SEYB.N0000 | 61.90 | 1 | 600 | -0.10 | -0.16 | |
| SEYLAN BANK PLC | SEYB.X0000 | 24.10 | 2 | 13,300 | -0.20 | -0.82 | |
| SEYLAN BANK PLC | SEYB.N0000 | 61.80 | 1 | 1,000 | -0.20 | -0.32 | |
| SEYLAN BANK PLC | SEYB.X0000 | 24.00 | 13 | 23,700 | -0.30 | -1.23 | |
| SEYLAN BANK PLC | SEYB.N0000 | 61.70 | 1 | 1,000 | -0.30 | -0.48 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.90 | 4 | 15,561 | -0.40 | -1.65 | |
| SEYLAN BANK PLC | SEYB.N0000 | 61.60 | 1 | 100 | -0.40 | -0.65 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.70 | 4 | 2,000 | -0.60 | -2.47 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.60 | 3 | 2,600 | -0.70 | -2.88 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.50 | 8 | 9,994 | -0.80 | -3.29 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.40 | 8 | 18,647 | -0.90 | -3.70 | |
| SEYLAN BANK PLC | SEYB.X0000 | 23.10 | 1 | 500 | -1.20 | -4.94 | |
| SEYLAN BANK PLC | SEYB.N0000 | 60.00 | 1 | 100 | -2.00 | -3.23 | |
| SEYLAN BANK PLC | SEYB.N0000 | 59.90 | 1 | 97 | -2.10 | -3.39 | |
| SEYLAN BANK PLC | SEYB.N0000 | 59.80 | 4 | 6,541 | -2.20 | -3.55 | |
| SEYLAN BANK PLC | SEYB.N0000 | 59.70 | 2 | 500 | -2.30 | -3.71 | |
| SEYLAN BANK PLC | SEYB.N0000 | 59.60 | 1 | 1,000 | -2.40 | -3.87 | |
| SEYLAN BANK PLC | SEYB.N0000 | 57.50 | 1 | 1,000 | -4.50 | -7.26 | |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 7.40 | 11 | 18,200 | |||
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 7.30 | 14 | 20,431 | -0.10 | -1.35 | |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 7.20 | 6 | 26,699 | -0.20 | -2.70 | |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 7.10 | 12 | 10,300 | -0.30 | -4.05 | |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 7.00 | 7 | 52,258 | -0.40 | -5.41 | |
| SHALIMAR (MALAY) PLC | SHAL.N0000 | 900.00 | 1 | 2,000 | |||
| SHALIMAR (MALAY) PLC | SHAL.N0000 | 899.50 | 1 | 2 | -0.50 | -0.06 | |
| SHALIMAR (MALAY) PLC | SHAL.N0000 | 890.00 | 1 | 2 | -10.00 | -1.11 | |
| SHALIMAR (MALAY) PLC | SHAL.N0000 | 887.00 | 2 | 105 | -13.00 | -1.44 | |
| SHAW WALLACE & HEDGES PLC | SHAW.N0000 | 186.00 | 1 | 200 | |||
| SIERRA CABLES PLC | SIRA.N0000 | 2.80 | 2 | 60 | 0.10 | 3.70 | |
| SIERRA CABLES PLC | SIRA.N0000 | 2.70 | 18 | 29,260 | |||
| SIERRA CABLES PLC | SIRA.N0000 | 2.60 | 18 | 55,000 | -0.10 | -3.70 | |
| SIERRA CABLES PLC | SIRA.N0000 | 2.50 | 28 | 338,440 | -0.20 | -7.41 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 68.90 | 1 | 100 | 3.10 | 4.71 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 66.00 | 2 | 300 | 0.20 | 0.30 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 65.00 | 1 | 500 | -0.80 | -1.22 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 62.00 | 1 | 1,000 | -3.80 | -5.78 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 60.10 | 1 | 100 | -5.70 | -8.66 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 60.00 | 2 | 1,374 | -5.80 | -8.81 | |
| SINGALANKA STANDARD CHEMICALS PLC | SING.N0000 | 63.90 | 3 | 120 | 2.70 | 4.41 | |
| SINGALANKA STANDARD CHEMICALS PLC | SING.N0000 | 60.10 | 1 | 298 | -1.10 | -1.80 | |
| SINGALANKA STANDARD CHEMICALS PLC | SING.N0000 | 60.00 | 1 | 300 | -1.20 | -1.96 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.60 | 5 | 1,600 | 0.20 | 1.39 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.50 | 10 | 16,100 | 0.10 | 0.69 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.40 | 4 | 2,100 | |||
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.30 | 3 | 2,700 | -0.10 | -0.69 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.20 | 9 | 12,100 | -0.20 | -1.39 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.10 | 9 | 5,300 | -0.30 | -2.08 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 14.00 | 12 | 7,299 | -0.40 | -2.78 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 13.90 | 3 | 8,000 | -0.50 | -3.47 | |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 155.00 | 1 | 500 | 0.10 | 0.06 | |
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 150.00 | 2 | 11 | -4.90 | -3.16 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 90.00 | 2 | 100 | 1.20 | 1.35 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 89.90 | 1 | 100 | 1.10 | 1.24 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 88.90 | 1 | 500 | 0.10 | 0.11 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 88.00 | 1 | 300 | -0.80 | -0.90 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 86.80 | 3 | 5,000 | -2.00 | -2.25 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 86.00 | 3 | 974 | -2.80 | -3.15 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 85.10 | 2 | 600 | -3.70 | -4.17 | |
| SMB LEASING PLC | SEMB.N0000 | 1.20 | 12 | 53,851 | 0.10 | 9.09 | |
| SMB LEASING PLC | SEMB.X0000 | 0.40 | 6 | 41,502 | 0.10 | 33.33 | |
| SMB LEASING PLC | SEMB.N0000 | 1.10 | 15 | 157,678 | |||
| SMB LEASING PLC | SEMB.X0000 | 0.30 | 6 | 190,432 | |||
| SOFTLOGIC CAPITAL LIMITED | SCAP.N0000 | 6.40 | 2 | 2 | |||
| SOFTLOGIC CAPITAL LIMITED | SCAP.N0000 | 6.00 | 1 | 500 | -0.40 | -6.25 | |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 37.00 | 3 | 20 | |||
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 11.50 | 2 | 1,500 | 0.40 | 3.60 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 11.40 | 2 | 5,500 | 0.30 | 2.70 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 11.30 | 2 | 3,500 | 0.20 | 1.80 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 11.00 | 11 | 31,800 | -0.10 | -0.90 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.90 | 2 | 3,300 | -0.20 | -1.80 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.70 | 2 | 2,100 | -0.40 | -3.60 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.60 | 2 | 9,000 | -0.50 | -4.50 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.50 | 11 | 20,130 | -0.60 | -5.41 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.40 | 9 | 25,000 | -0.70 | -6.31 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.30 | 4 | 700 | -0.80 | -7.21 | |
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 10.20 | 11 | 36,300 | -0.90 | -8.11 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 39.80 | 1 | 100 | 1.30 | 3.38 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 39.00 | 2 | 1,020 | 0.50 | 1.30 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.90 | 5 | 138 | 0.40 | 1.04 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.50 | 5 | 1,413 | |||
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.40 | 21 | 20,560 | -0.10 | -0.26 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.30 | 2 | 200 | -0.20 | -0.52 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.20 | 1 | 10 | -0.30 | -0.78 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.10 | 3 | 118 | -0.40 | -1.04 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 38.00 | 6 | 4,672 | -0.50 | -1.30 | |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 21.60 | 2 | 300 | |||
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 21.40 | 1 | 100 | -0.20 | -0.93 | |
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 8.40 | 2 | 110 | 0.10 | 1.20 | |
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 8.30 | 148 | 461,843 | |||
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 8.20 | 318 | 1,063,304 | -0.10 | -1.20 | |
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 8.10 | 4 | 14,000 | -0.20 | -2.41 | |
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 8.00 | 1 | 2,000 | -0.30 | -3.61 | |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 14.00 | 4 | 1,800 | 0.10 | 0.72 | |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 13.90 | 1 | 500 | |||
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 13.80 | 2 | 600 | -0.10 | -0.72 | |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 13.50 | 5 | 1,200 | -0.40 | -2.88 | |
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 28.50 | 3 | 3,800 | |||
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 28.40 | 1 | 100 | -0.10 | -0.35 | |
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 28.00 | 1 | 95 | -0.50 | -1.75 | |
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 27.60 | 1 | 10 | -0.90 | -3.16 | |
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 27.50 | 6 | 5,490 | -1.00 | -3.51 | |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 18.00 | 2 | 400 | |||
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 17.90 | 1 | 157 | -0.10 | -0.56 | |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 17.30 | 1 | 10 | -0.70 | -3.89 | |
| TALAWAKELLE TEA ESTATES PLC | TPL.N0000 | 17.00 | 1 | 100 | -1.00 | -5.56 | |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 77.00 | 1 | 5 | 1.00 | 1.32 | |
| TANGERINE BEACH HOTELS PLC | TANG.N0000 | 76.00 | 3 | 12 | |||
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 55.40 | 1 | 1 | 3.00 | 5.73 | |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 49.40 | 1 | 1 | -3.00 | -5.73 | |
| TEA SMALLHOLDER FACTORIES PLC | TSML.N0000 | 44.00 | 1 | 1 | -8.40 | -16.03 | |
| TESS AGRO PLC | TESS.N0000 | 2.40 | 8 | 22,591 | 0.10 | 4.35 | |
| TESS AGRO PLC | TESS.N0000 | 2.30 | 46 | 689,205 | |||
| TESS AGRO PLC | TESS.N0000 | 2.20 | 26 | 327,848 | -0.10 | -4.35 | |
| TESS AGRO PLC | TESS.N0000 | 2.10 | 19 | 30,003 | -0.20 | -8.70 | |
| TESS AGRO PLC | TESS.N0000 | 2.00 | 5 | 2,604 | -0.30 | -13.04 | |
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 7.90 | 30 | 121,499 | |||
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 7.80 | 7 | 6,600 | -0.10 | -1.27 | |
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 7.70 | 4 | 2,290 | -0.20 | -2.53 | |
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 7.60 | 7 | 12,110 | -0.30 | -3.80 | |
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 7.50 | 4 | 940 | -0.40 | -5.06 | |
| THE BUKIT DARAH PLC | BUKI.N0000 | 853.00 | 1 | 70 | 21.40 | 2.57 | |
| THE BUKIT DARAH PLC | BUKI.N0000 | 850.00 | 1 | 2 | 18.40 | 2.21 | |
| THE BUKIT DARAH PLC | BUKI.N0000 | 840.00 | 1 | 130 | 8.40 | 1.01 | |
| THE BUKIT DARAH PLC | BUKI.N0000 | 825.10 | 1 | 400 | -6.50 | -0.78 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 30.50 | 9 | 4,800 | 0.30 | 0.99 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 30.10 | 1 | 100 | -0.10 | -0.33 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 30.00 | 19 | 14,200 | -0.20 | -0.66 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 29.90 | 2 | 600 | -0.30 | -0.99 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 29.70 | 1 | 500 | -0.50 | -1.66 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 29.40 | 3 | 700 | -0.80 | -2.65 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 29.30 | 2 | 600 | -0.90 | -2.98 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 28.80 | 1 | 30 | -1.40 | -4.64 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 28.70 | 3 | 10,870 | -1.50 | -4.97 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.90 | 1 | 100 | 0.30 | 5.36 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.80 | 4 | 6,600 | 0.20 | 3.57 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.70 | 3 | 6,200 | 0.10 | 1.79 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.60 | 15 | 21,600 | |||
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.50 | 3 | 2,500 | -0.10 | -1.79 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.40 | 5 | 6,500 | -0.20 | -3.57 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.30 | 8 | 8,000 | -0.30 | -5.36 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 5.00 | 2 | 5,600 | -0.60 | -10.71 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.60 | 2 | 1,500 | 0.10 | 0.74 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.50 | 21 | 6,130 | |||
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.40 | 2 | 6,747 | -0.10 | -0.74 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.30 | 3 | 1,800 | -0.20 | -1.48 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.20 | 2 | 330 | -0.30 | -2.22 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.10 | 1 | 100 | -0.40 | -2.96 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 13.00 | 14 | 12,151 | -0.50 | -3.70 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 12.90 | 9 | 5,799 | -0.60 | -4.44 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 12.80 | 7 | 2,302 | -0.70 | -5.19 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 12.70 | 4 | 550 | -0.80 | -5.93 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 12.60 | 3 | 5,850 | -0.90 | -6.67 | |
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 12.10 | 1 | 100 | -1.40 | -10.37 | |
| THE GOOD HOPE PLC | GOOD.N0000 | 1,200.00 | 1 | 2 | 13.40 | 1.13 | |
| THE GOOD HOPE PLC | GOOD.N0000 | 1,186.00 | 1 | 48 | -0.60 | -0.05 | |
| THE HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 54.00 | 3 | 200 | |||
| THE HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA | HDFC.N0000 | 53.50 | 3 | 200 | -0.50 | -0.93 | |
| THE INDO MALAY PLC | INDO.N0000 | 1,400.00 | 2 | 200 | |||
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 30.00 | 1 | 78 | 1.10 | 3.81 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.90 | 1 | 300 | 1.00 | 3.46 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.70 | 1 | 300 | 0.80 | 2.77 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.50 | 3 | 1,100 | 0.60 | 2.08 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.40 | 5 | 12,280 | 0.50 | 1.73 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.30 | 3 | 710 | 0.40 | 1.38 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.20 | 3 | 910 | 0.30 | 1.04 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 29.00 | 13 | 17,802 | 0.10 | 0.35 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.90 | 2 | 420 | |||
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.80 | 1 | 280 | -0.10 | -0.35 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.60 | 3 | 3,000 | -0.30 | -1.04 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.50 | 3 | 1,120 | -0.40 | -1.38 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.40 | 10 | 7,810 | -0.50 | -1.73 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.30 | 6 | 6,800 | -0.60 | -2.08 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.20 | 1 | 1,000 | -0.70 | -2.42 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 28.00 | 3 | 2,130 | -0.90 | -3.11 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 27.50 | 2 | 1,200 | -1.40 | -4.84 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 27.40 | 1 | 100 | -1.50 | -5.19 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 27.30 | 4 | 7,000 | -1.60 | -5.54 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 27.20 | 3 | 1,300 | -1.70 | -5.88 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 27.00 | 3 | 1,100 | -1.90 | -6.57 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 26.70 | 1 | 110 | -2.20 | -7.61 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 26.60 | 1 | 300 | -2.30 | -7.96 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 26.50 | 1 | 30 | -2.40 | -8.30 | |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 45.10 | 3 | 550 | 0.10 | 0.22 | |
| THE LIGHTHOUSE HOTEL PLC | LHL.N0000 | 45.00 | 2 | 6,500 | |||
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 1,160.00 | 1 | 5 | |||
| THREE ACRE FARMS PLC | TAFL.N0000 | 51.10 | 3 | 14,550 | 0.30 | 0.59 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 51.00 | 1 | 600 | 0.20 | 0.39 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 50.90 | 1 | 500 | 0.10 | 0.20 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 50.00 | 7 | 2,420 | -0.80 | -1.57 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 49.90 | 1 | 50 | -0.90 | -1.77 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 49.80 | 2 | 3,498 | -1.00 | -1.97 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 49.70 | 1 | 100 | -1.10 | -2.17 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 49.50 | 1 | 100 | -1.30 | -2.56 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 49.40 | 2 | 200 | -1.40 | -2.76 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 48.00 | 1 | 600 | -2.80 | -5.51 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 47.90 | 4 | 200 | -2.90 | -5.71 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 47.80 | 4 | 1,700 | -3.00 | -5.91 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 47.70 | 1 | 1,000 | -3.10 | -6.10 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 47.00 | 6 | 6,400 | -3.80 | -7.48 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 46.50 | 1 | 300 | -4.30 | -8.46 | |
| THREE ACRE FARMS PLC | TAFL.N0000 | 46.10 | 5 | 5,000 | -4.70 | -9.25 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 30.20 | 4 | 1,262 | 0.20 | 0.67 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 22.50 | 2 | 110 | |||
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 30.00 | 2 | 8,000 | |||
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 20.70 | 6 | 16,545 | -1.80 | -8.00 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 20.60 | 1 | 600 | -1.90 | -8.44 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 20.50 | 1 | 7,875 | -2.00 | -8.89 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.60 | 1 | 4,000 | 0.20 | 1.30 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.50 | 12 | 22,350 | 0.10 | 0.65 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.40 | 1 | 50 | |||
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.30 | 21 | 14,698 | -0.10 | -0.65 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.20 | 2 | 5,000 | -0.20 | -1.30 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.10 | 4 | 19,000 | -0.30 | -1.95 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 15.00 | 20 | 47,000 | -0.40 | -2.60 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 14.90 | 31 | 22,500 | -0.50 | -3.25 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 14.80 | 3 | 4,200 | -0.60 | -3.90 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 12.00 | 1 | 50 | 0.80 | 7.14 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 11.90 | 2 | 1,150 | 0.70 | 6.25 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 11.70 | 1 | 900 | 0.50 | 4.46 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 11.50 | 1 | 1,000 | 0.30 | 2.68 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 11.40 | 1 | 500 | 0.20 | 1.79 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 11.00 | 1 | 2,000 | -0.20 | -1.79 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 10.90 | 4 | 5,203 | -0.30 | -2.68 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 10.30 | 1 | 1,000 | -0.90 | -8.04 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 10.20 | 1 | 1,000 | -1.00 | -8.93 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 10.00 | 3 | 1,549 | -1.20 | -10.71 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 9.70 | 2 | 917 | -1.50 | -13.39 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 9.60 | 2 | 1,200 | -1.60 | -14.29 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 9.20 | 1 | 1,749 | -2.00 | -17.86 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 9.10 | 4 | 3,000 | -2.10 | -18.75 | |
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 9.00 | 4 | 1,529 | -2.20 | -19.64 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 61.90 | 1 | 300 | 3.10 | 5.27 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 58.00 | 1 | 100 | -0.80 | -1.36 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 57.90 | 2 | 500 | -0.90 | -1.53 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 57.80 | 2 | 700 | -1.00 | -1.70 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 56.00 | 5 | 1,200 | -2.80 | -4.76 | |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 21.00 | 2 | 10 | 1.20 | 6.06 | |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 20.00 | 2 | 50 | 0.20 | 1.01 | |
| UDAPUSSELLAWA PLANTATIONS PLC | UDPL.N0000 | 19.50 | 1 | 30 | -0.30 | -1.52 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 16.30 | 1 | 100 | 0.30 | 1.88 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 16.20 | 2 | 1,000 | 0.20 | 1.25 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 16.10 | 4 | 1,295 | 0.10 | 0.62 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 16.00 | 19 | 4,200 | |||
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.90 | 9 | 4,800 | -0.10 | -0.62 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.80 | 14 | 3,149 | -0.20 | -1.25 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.70 | 10 | 5,700 | -0.30 | -1.88 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.60 | 3 | 400 | -0.40 | -2.50 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.50 | 2 | 600 | -0.50 | -3.12 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.40 | 3 | 1,900 | -0.60 | -3.75 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 15.20 | 3 | 400 | -0.80 | -5.00 | |
| UNITED MOTORS LANKA PLC | UML.N0000 | 79.00 | 5 | 10,250 | |||
| UNITED MOTORS LANKA PLC | UML.N0000 | 78.90 | 1 | 100 | -0.10 | -0.13 | |
| UNITED MOTORS LANKA PLC | UML.N0000 | 78.50 | 2 | 5 | -0.50 | -0.63 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 39.50 | 1 | 1,099 | 1.00 | 2.60 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 39.40 | 2 | 1,000 | 0.90 | 2.34 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 39.20 | 1 | 900 | 0.70 | 1.82 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 39.00 | 8 | 3,308 | 0.50 | 1.30 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 38.90 | 3 | 3,001 | 0.40 | 1.04 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 38.50 | 1 | 1,099 | |||
| VALLIBEL FINANCE PLC | VFIN.N0000 | 38.10 | 2 | 2,000 | -0.40 | -1.04 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 38.00 | 4 | 3,500 | -0.50 | -1.30 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 37.90 | 1 | 100 | -0.60 | -1.56 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 37.50 | 2 | 510 | -1.00 | -2.60 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 37.00 | 1 | 2,000 | -1.50 | -3.90 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 36.30 | 1 | 100 | -2.20 | -5.71 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 36.00 | 1 | 200 | -2.50 | -6.49 | |
| VALLIBEL ONE PLC | VONE.N0000 | 16.00 | 13 | 6,150 | 0.30 | 1.91 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.90 | 4 | 3,100 | 0.20 | 1.27 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.80 | 8 | 15,900 | 0.10 | 0.64 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.70 | 4 | 5,350 | |||
| VALLIBEL ONE PLC | VONE.N0000 | 15.60 | 11 | 26,200 | -0.10 | -0.64 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.50 | 7 | 6,700 | -0.20 | -1.27 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.40 | 7 | 3,600 | -0.30 | -1.91 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.20 | 4 | 2,200 | -0.50 | -3.18 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.10 | 10 | 8,700 | -0.60 | -3.82 | |
| VALLIBEL ONE PLC | VONE.N0000 | 15.00 | 5 | 2,100 | -0.70 | -4.46 | |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 6.70 | 9 | 11,402 | |||
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 6.60 | 2 | 2,500 | -0.10 | -1.49 | |
| VIDULLANKA PLC | VLL.N0000 | 5.90 | 1 | 15 | 0.30 | 5.36 | |
| VIDULLANKA PLC | VLL.N0000 | 5.80 | 4 | 1,102 | 0.20 | 3.57 | |
| VIDULLANKA PLC | VLL.N0000 | 5.60 | 1 | 3,500 | |||
| WASKADUWA BEACH RESORT LIMITED | CITW.N0000 | 7.30 | 2 | 2 | 0.40 | 5.80 | |
| WASKADUWA BEACH RESORT LIMITED | CITW.N0000 | 7.00 | 1 | 1 | 0.10 | 1.45 | |
| WASKADUWA BEACH RESORT LIMITED | CITW.N0000 | 6.90 | 2 | 800 | |||
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.80 | 2 | 280 | 0.20 | 2.33 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.60 | 10 | 1,630 | |||
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.50 | 1 | 140 | -0.10 | -1.16 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.40 | 1 | 200 | -0.20 | -2.33 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.20 | 2 | 3,000 | -0.40 | -4.65 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.10 | 2 | 1,440 | -0.50 | -5.81 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 8.00 | 2 | 700 | -0.60 | -6.98 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 7.90 | 6 | 709 | -0.70 | -8.14 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 14.00 | 1 | 100 | |||
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.90 | 2 | 1,036 | -0.10 | -0.71 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.80 | 1 | 1,000 | -0.20 | -1.43 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.70 | 1 | 300 | -0.30 | -2.14 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.50 | 1 | 1,000 | -0.50 | -3.57 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.20 | 1 | 300 | -0.80 | -5.71 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 13.00 | 1 | 800 | -1.00 | -7.14 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 12.90 | 2 | 46 | -1.10 | -7.86 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 12.50 | 1 | 100 | -1.50 | -10.71 |
© 2012 Colombo Stock Exchange. All Rights Reserved. Support | 
Requirements | 
Solution by EFutures | 
Requirements | Solution by EFutures |