Market Summary

as at 30 november 2016
ASI
MPI
Total turnover :
Stock cd Company name open high low close change trades volume turnover
CTCE A I A INSURANCE[NORMAL (ORDINA 275.10 275.10 275.10 296.00   0.00 2.00 6.00 1,650.60
AHUN A.SPEN.HOT.HOLD.[NORMAL (ORDIN 43.90 44.00 43.60 44.00   0.50 6.00 2,106.00 92,651.60
AFSL ABANS FINANCIAL[NORMAL (ORDINA 34.10 34.20 34.10 34.20   0.20 4.00 10,000.00 341,320.00
ABAN ABANS[NORMAL (ORDINARY)] 105.00 105.00 105.00 105.00   -4.00 1.00 300.00 31,500.00
AEL ACCESS ENG SL[NORMAL (ORDINARY 24.20 24.50 24.00 24.30   0.20 105.00 238,707.00 5,762,998.10
APLA ACL PLASTICS[NORMAL (ORDINARY) 219.80 219.80 211.40 215.10   -3.40 22.00 6,114.00 1,325,301.50
ACL ACL[NORMAL (ORDINARY)] 60.00 61.80 59.50 59.60   -0.40 24.00 29,469.00 1,771,439.70
ACME ACME[NORMAL (ORDINARY)] 6.50 6.60 6.50 6.60   0.00 2.00 1,768.00 11,592.00
PCHH ADAM CAPITAL[NORMAL (ORDINARY) 1.50 1.60 1.50 1.50   0.00 24.00 211,144.00 316,816.20
AINV ADAM INVESTMENTS[NORMAL (ORDIN 1.90 1.90 1.90 1.90   0.00 3.00 7,000.00 13,300.00
AGAL AGALAWATTE[NORMAL (ORDINARY)] 0.00 0.00 0.00 18.50   0.00 0.00 0.00 0.00
AGST AGSTAR PLC[NON-VOTING] 0.00 0.00 0.00 5.00   0.00 0.00 0.00 0.00
AGST AGSTAR PLC[NORMAL (ORDINARY)] 4.80 4.80 4.80 4.80   0.10 1.00 500.00 2,400.00
AHPL AHOT PROPERTIES[NORMAL (ORDINA 0.00 0.00 0.00 55.00   0.00 0.00 0.00 0.00
SPEN AITKEN SPENCE[NORMAL (ORDINARY 64.80 65.00 64.80 65.00   0.80 37.00 118,319.00 7,690,643.20
ALLI ALLIANCE[NORMAL (ORDINARY)] 70.00 70.00 68.00 68.90   -1.90 44.00 7,755.00 532,657.90
ALUF ALUFAB[NORMAL (ORDINARY)] 36.20 36.20 35.30 35.30   -1.20 27.00 15,389.00 546,449.20
ALUM ALUMEX PLC[NORMAL (ORDINARY)] 20.40 20.40 19.70 19.70   -0.10 5.00 1,530.00 30,211.00
ABL AMANA BANK[NORMAL (ORDINARY)] 3.80 3.80 3.70 3.70   0.00 8.00 9,000.00 33,700.00
ATLL AMANA LIFE[NORMAL (ORDINARY)] 0.00 0.00 0.00 1.30   0.00 0.00 0.00 0.00
ATL AMANA TAKAFUL[NORMAL (ORDINARY 0.80 0.90 0.80 0.80   -0.10 14.00 239,015.00 191,612.00
CONN AMAYA LEISURE[NORMAL (ORDINARY 0.00 0.00 0.00 65.00   0.00 0.00 0.00 0.00
AMF AMF CO LTD[NORMAL (ORDINARY)] 0.00 0.00 0.00 459.90   0.00 0.00 0.00 0.00
ALHP ANILANA HOTELS[NORMAL (ORDINAR 2.00 2.00 1.90 1.90   -0.10 23.00 140,001.00 267,002.00
AINS ARPICO INSURANCE[NORMAL (ORDIN 0.00 0.00 0.00 12.20   0.00 0.00 0.00 0.00
ARPI ARPICO[NORMAL (ORDINARY)] 176.00 176.00 176.00 179.80   0.00 1.00 3.00 528.00
ASCO ASCOT HOLDINGS[NORMAL (ORDINAR 28.10 30.00 28.10 29.60   0.10 10.00 4,226.00 125,047.40
ASCO ASCOT HOLDINGS[WARRANTS] 0.00 0.00 0.00 4.80   0.00 0.00 0.00 0.00
AAF ASIA ASSET[NORMAL (ORDINARY)] 1.50 1.50 1.40 1.50   0.10 15.00 1,015,697.00 1,522,080.90
ACAP ASIA CAPITAL[NORMAL (ORDINARY) 8.30 8.30 7.70 8.00   0.10 28.00 10,997.00 86,028.70
ASIY ASIA SIYAKA[NORMAL (ORDINARY)] 0.00 0.00 0.00 2.30   0.00 0.00 0.00 0.00
AAIC ASIAN ALLIANCE[NORMAL (ORDINAR 20.00 20.00 19.30 19.30   0.20 9.00 5,900.00 116,240.00
AMSL ASIRI SURG[NORMAL (ORDINARY)] 11.00 11.00 11.00 11.00   0.10 4.00 1,645.00 18,095.00
ASIR ASIRI[NORMAL (ORDINARY)] 26.00 26.00 25.50 25.50   -0.30 12.00 49,222.00 1,263,722.00
AUTO AUTODROME[NORMAL (ORDINARY)] 69.00 72.90 69.00 71.10   3.60 3.00 137.00 9,740.10
BFL BAIRAHA FARMS[NORMAL (ORDINARY 178.00 178.00 175.10 177.00   -0.40 17.00 10,577.00 1,871,976.50
BALA BALANGODA[NORMAL (ORDINARY)] 12.00 12.10 12.00 12.00   0.00 3.00 300.00 3,610.00
BRR BANSEI RESORTS[NORMAL (ORDINAR 9.30 9.30 9.30 8.60   0.00 1.00 1.00 9.30
BERU BERUWALA RESORTS[NORMAL (ORDIN 1.20 1.20 1.10 1.10   0.00 18.00 40,070.00 44,084.00
BLI BIMPUTH FINANCE[NORMAL (ORDINA 52.00 56.00 50.10 51.80   -4.60 6.00 1,150.00 59,620.00
BLUE BLUE DIAMONDS[NON-VOTING] 0.40 0.50 0.40 0.40   -0.10 3.00 21,552.00 8,622.80
BLUE BLUE DIAMONDS[NORMAL (ORDINARY 1.60 1.70 1.60 1.60   -0.10 26.00 404,830.00 648,730.00
BOGA BOGALA GRAPHITE[NORMAL (ORDINA 15.00 15.00 15.00 15.00   0.40 2.00 2,000.00 30,000.00
BOPL BOGAWANTALAWA[NORMAL (ORDINARY 0.00 0.00 0.00 9.40   0.00 0.00 0.00 0.00
NIFL BRAC LNKA FNANCE[NORMAL (ORDIN 0.00 0.00 0.00 9.30   0.00 0.00 0.00 0.00
BBH BROWNS BEACH[NORMAL (ORDINARY) 20.60 21.00 20.60 21.00   0.00 4.00 1,682.00 35,158.80
FLCH BROWNS CAPITAL[NORMAL (ORDINAR 1.10 1.10 1.10 1.10   0.00 8.00 254,580.00 280,038.00
HPFL BROWNS HYDRO[NORMAL (ORDINARY) 0.00 0.00 0.00 6.50   0.00 0.00 0.00 0.00
BIL BROWNS INVSTMNTS[NORMAL (ORDIN 1.30 1.40 1.30 1.30   0.00 6.00 16,300.00 21,240.00
BRWN BROWNS[NORMAL (ORDINARY)] 85.00 85.00 83.00 83.40   -1.60 5.00 310.00 25,862.30
BUKI BUKIT DARAH[NORMAL (ORDINARY)] 275.00 285.00 275.00 275.00   0.20 4.00 424.00 116,620.00
COLO C M HOLDINGS[NORMAL (ORDINARY) 86.10 86.10 86.00 86.00   -1.00 2.00 1,925.00 165,580.00
CTHR C T HOLDINGS[NORMAL (ORDINARY) 120.00 120.00 114.00 114.20   -8.40 9.00 220,807.00 26,492,764.00
CTLD C T LAND[NORMAL (ORDINARY)] 0.00 0.00 0.00 58.20   0.00 0.00 0.00 0.00
CWM C.W.MACKIE[NORMAL (ORDINARY)] 52.00 58.80 51.00 53.70   1.50 15.00 2,887.00 155,136.80
COF CANDOR OPP FUND[CLOSED ENDED F 0.00 0.00 0.00 9.00   0.00 0.00 0.00 0.00
AMCL CAPITAL LEASING[NORMAL (ORDINA 0.00 0.00 0.00 22.40   0.00 0.00 0.00 0.00
CARG CARGILLS[NORMAL (ORDINARY)] 181.50 181.50 181.50 181.50   -0.40 2.00 2,000.00 363,000.00
CABO CARGO BOAT[NORMAL (ORDINARY)] 0.00 0.00 0.00 90.00   0.00 0.00 0.00 0.00
CARS CARSONS[NORMAL (ORDINARY)] 188.00 188.00 188.00 180.00   0.00 1.00 2.00 376.00
CDB CDB[NON-VOTING] 69.70 69.70 69.70 69.70   4.70 2.00 220.00 15,334.00
CDB CDB[NORMAL (ORDINARY)] 70.50 72.00 70.20 72.00   1.20 8.00 2,700.00 192,278.00
CFIN CENTRAL FINANCE[NORMAL (ORDINA 99.80 99.80 99.00 99.70   -0.10 21.00 3,115.00 310,644.40
CIND CENTRAL IND.[NORMAL (ORDINARY) 47.70 48.50 47.00 47.40   -1.60 12.00 2,796.00 132,394.30
CINS CEYLINCO INS.[NON-VOTING] 0.00 0.00 0.00 728.60   0.00 0.00 0.00 0.00
CINS CEYLINCO INS.[NORMAL (ORDINARY 1,200.00 1,200.00 1,200.00 1,274.30   0.00 1.00 20.00 24,000.00
BREW CEYLON BEVERAGE[NORMAL (ORDINA 0.00 0.00 0.00 600.00   0.00 0.00 0.00 0.00
GUAR CEYLON GUARDIAN[NORMAL (ORDINA 108.00 109.50 106.00 106.00   -2.10 6.00 529.00 56,129.50
CINV CEYLON INV.[NORMAL (ORDINARY)] 46.50 47.40 46.00 46.20   -0.30 17.00 2,232.00 103,102.00
CLPL CEYLON LEATHER[NORMAL (ORDINAR 69.50 69.50 69.50 69.50   0.00 2.00 179.00 12,440.50
CLPL CEYLON LEATHER[WARRANTS] 0.00 0.00 0.00 1.80   0.00 0.00 0.00 0.00
CLPL CEYLON LEATHER[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
CLPL CEYLON LEATHER[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
CPRT CEYLON PRINTERS[NORMAL (ORDINA 0.00 0.00 0.00 55.30   0.00 0.00 0.00 0.00
CTBL CEYLON TEA BRKRS[NORMAL (ORDIN 3.70 3.90 3.70 3.70   -0.10 2.00 115.00 429.30
CTC CEYLON TOBACCO[NORMAL (ORDINAR 880.00 889.90 879.00 884.00   4.10 22.00 96,142.00 84,922,076.10
CFI CFI[NORMAL (ORDINARY)] 69.50 69.50 69.30 69.40   -0.10 5.00 10,000.00 694,400.00
CFT CFT[NORMAL (ORDINARY)] 5.40 5.50 5.00 5.50   0.10 9.00 282,635.00 1,416,930.50
CHMX CHEMANEX[NORMAL (ORDINARY)] 59.50 59.50 59.00 59.50   -0.50 2.00 1,050.00 62,450.00
LLUB CHEVRON[NORMAL (ORDINARY)] 159.00 159.00 158.50 158.50   1.00 46.00 610,704.00 96,797,747.00
CFL CHILAW FINANCE[NORMAL (ORDINAR 18.00 18.00 18.00 18.00   0.00 1.00 228.00 4,104.00
CIC CIC[NON-VOTING] 70.10 70.50 69.50 69.80   -0.60 12.00 6,688.00 468,231.10
CIC CIC[NORMAL (ORDINARY)] 90.00 90.10 90.00 90.00   -4.60 6.00 7,500.00 675,001.00
CIFL CIFL[NORMAL (ORDINARY)] 0.00 0.00 0.00 1.40   0.00 0.00 0.00 0.00
CITH CITRUS HIKKADUWA[NORMAL (ORDIN 12.90 13.50 12.90 12.50   0.00 2.00 51.00 660.90
CITK CITRUS KALPITIYA[NORMAL (ORDIN 3.70 3.80 3.60 3.70   0.00 19.00 33,207.00 121,368.90
REEF CITRUS LEISURE[NORMAL (ORDINAR 10.00 10.40 10.00 10.30   0.40 10.00 13,417.00 138,035.10
REEF CITRUS LEISURE[WARRANTS] 0.00 0.00 0.00 32.90   0.00 0.00 0.00 0.00
REEF CITRUS LEISURE[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
REEF CITRUS LEISURE[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
CITW CITRUS WASKADUWA[NORMAL (ORDIN 4.70 4.70 4.70 4.70   0.00 2.00 668.00 3,139.60
CHOU CITY HOUSING[NORMAL (ORDINARY) 8.00 8.00 8.00 8.00   -0.70 6.00 10,000.00 80,000.00
CIT CIT[NORMAL (ORDINARY)] 0.00 0.00 0.00 81.00   0.00 0.00 0.00 0.00
CCS COLD STORES[NORMAL (ORDINARY)] 766.00 795.00 766.00 772.10   -31.40 23.00 403.00 310,926.20
PHAR COLOMBO CITY[NORMAL (ORDINARY) 823.10 823.10 823.00 890.70   0.00 2.00 12.00 9,876.40
CLND COLOMBO LAND[NORMAL (ORDINARY) 28.00 28.00 27.00 27.30   0.30 8.00 2,640.00 72,310.00
CALF COLOMBO TRUST[NORMAL (ORDINARY 9.80 9.80 9.80 9.80   -0.60 2.00 1,000.00 9,800.00
COCR COM.CREDIT[NORMAL (ORDINARY)] 57.50 62.50 57.00 59.90   2.80 258.00 431,622.00 25,381,523.40
CLC COMM LEASE & FIN[NORMAL (ORDIN 3.40 3.40 3.40 3.40   -0.10 3.00 8,199.00 27,876.60
COMB COMMERCIAL BANK[NON-VOTING] 113.90 113.90 113.50 113.50   -0.50 20.00 6,431.00 729,969.30
COMB COMMERCIAL BANK[NORMAL (ORDINA 140.50 140.50 140.00 140.00   0.00 29.00 243,571.00 34,100,226.50
COMD COMMERCIAL DEV.[NORMAL (ORDINA 0.00 0.00 0.00 77.90   0.00 0.00 0.00 0.00
SOY CONVENIENCE FOOD[NORMAL (ORDIN 339.00 339.00 339.00 300.00   0.00 1.00 1.00 339.00
DPL DANKOTUWA PORCEL[NORMAL (ORDIN 7.10 7.30 7.10 7.10   0.30 2.00 757.00 5,386.10
DFCC DFCC BANK PLC[NORMAL (ORDINARY 120.00 120.00 116.10 116.80   0.00 39.00 30,712.00 3,589,688.00
DIAL DIALOG[NORMAL (ORDINARY)] 10.20 10.50 10.20 10.40   0.30 13.00 96,221.00 989,712.80
DIMO DIMO[NORMAL (ORDINARY)] 0.00 0.00 0.00 580.00   0.00 0.00 0.00 0.00
DIPD DIPPED PRODUCTS[NORMAL (ORDINA 77.50 77.50 75.50 76.20   0.00 10.00 1,524.00 116,155.60
DIST DISTILLERIES[NORMAL (ORDINARY) 0.00 0.00 0.00 237.10   0.00 0.00 0.00 0.00
DOCK DOCKYARD[NORMAL (ORDINARY)] 72.50 73.00 72.00 72.20   -1.30 13.00 2,197.00 158,705.50
STAF DOLPHIN HOTELS[NORMAL (ORDINAR 40.00 41.00 37.30 37.30   -1.30 10.00 1,150.00 43,198.70
CSEC DUNAMIS CAPITAL[NORMAL (ORDINA 22.90 22.90 22.50 22.60   -0.60 25.00 30,800.00 696,091.20
CHL DURDANS[NON-VOTING] 79.70 79.70 79.70 79.70   7.70 1.00 100.00 7,970.00
CHL DURDANS[NORMAL (ORDINARY)] 0.00 0.00 0.00 99.00   0.00 0.00 0.00 0.00
ECL E - CHANNELLING[NORMAL (ORDINA 6.70 6.70 6.60 6.60   -0.20 26.00 33,000.00 219,490.00
EBCR E B CREASY[NORMAL (ORDINARY)] 1,349.00 1,349.00 1,349.00 1,250.00   0.00 1.00 1.00 1,349.00
EAST EAST WEST[NORMAL (ORDINARY)] 13.20 14.90 12.80 14.60   -0.30 24.00 20,025.00 285,181.40
EMER EASTERN MERCHANT[NORMAL (ORDIN 6.30 7.00 6.30 6.50   -0.10 9.00 5,609.00 35,646.00
EDEN EDEN HOTEL LANKA[NORMAL (ORDIN 15.00 16.00 15.00 16.00   1.00 2.00 1,100.00 16,600.00
ELPL ELPITIYA[NORMAL (ORDINARY)] 18.10 18.10 17.50 17.70   -0.40 14.00 3,700.00 65,320.00
ESL ENTRUST SEC[NORMAL (ORDINARY)] 0.00 0.00 0.00 24.00   0.00 0.00 0.00 0.00
ETWO EQUITY TWO PLC[NORMAL (ORDINAR 48.00 48.00 48.00 42.40   0.00 2.00 12.00 576.00
EXPO EXPOLANKA[NORMAL (ORDINARY)] 6.20 6.20 6.20 6.20   -0.10 13.00 35,750.00 221,650.00
CFVF FIRST CAPITAL[NORMAL (ORDINARY 26.80 26.80 25.90 26.30   0.30 23.00 30,075.00 787,813.20
CFLB FORT LAND[NORMAL (ORDINARY)] 20.90 20.90 20.00 20.60   0.60 3.00 700.00 14,405.00
RHTL FORTRESS RESORTS[NORMAL (ORDIN 14.10 14.10 14.00 14.00   -0.90 5.00 1,309.00 18,366.00
GHLL GALADARI[NORMAL (ORDINARY)] 10.60 11.70 10.50 10.90   0.30 27.00 23,000.00 248,354.50
GEST GESTETNER[NORMAL (ORDINARY)] 108.00 118.00 108.00 115.30   10.30 15.00 382.00 42,347.00
GOOD GOOD HOPE[NORMAL (ORDINARY)] 1,619.60 1,619.60 1,619.60 1,635.00   0.00 1.00 1.00 1,619.60
GRAN GRAIN ELEVATORS[NORMAL (ORDINA 83.90 84.90 82.50 83.90   0.90 93.00 49,240.00 4,111,973.10
WAPO GUARDIAN CAPITAL[NORMAL (ORDIN 37.00 38.90 36.90 37.00   0.00 15.00 4,965.00 183,723.50
HAPU HAPUGASTENNE[NORMAL (ORDINARY) 0.00 0.00 0.00 15.80   0.00 0.00 0.00 0.00
HARI HARISCHANDRA[NORMAL (ORDINARY) 0.00 0.00 0.00 2,700.20   0.00 0.00 0.00 0.00
HAYC HAYCARB[NORMAL (ORDINARY)] 0.00 0.00 0.00 150.20   0.00 0.00 0.00 0.00
MGT HAYLEYS FABRIC[NORMAL (ORDINAR 15.60 15.80 15.30 15.40   -0.10 48.00 122,336.00 1,888,677.00
HEXP HAYLEYS FIBRE[NORMAL (ORDINARY 86.50 86.60 84.90 85.80   0.80 19.00 5,050.00 432,244.90
HAYL HAYLEYS[NORMAL (ORDINARY)] 255.20 257.00 255.20 256.00   0.90 5.00 650.00 166,327.00
HDFC HDFC[NORMAL (ORDINARY)] 0.00 0.00 0.00 48.70   0.00 0.00 0.00 0.00
HHL HEMAS HOLDINGS[NORMAL (ORDINAR 95.00 95.10 94.60 95.00   0.00 16.00 152,801.00 14,516,119.60
HASU HNB ASSURANCE[NORMAL (ORDINARY 55.50 55.50 55.00 55.10   -2.40 18.00 6,955.00 384,449.00
HNB HNB[NON-VOTING] 190.00 190.00 189.90 190.00   0.00 5.00 15,500.00 2,944,650.00
HNB HNB[NORMAL (ORDINARY)] 219.00 219.00 218.00 218.40   -1.60 15.00 4,760.00 1,040,214.90
HOPL HORANA[NORMAL (ORDINARY)] 0.00 0.00 0.00 17.30   0.00 0.00 0.00 0.00
HDEV HOTEL DEVELOPERS[NORMAL (ORDIN 0.00 0.00 0.00 94.80   0.00 0.00 0.00 0.00
HSIG HOTEL SIGIRIYA[NORMAL (ORDINAR 96.50 96.50 96.50 96.50   0.40 6.00 500.00 48,250.00
CHOT HOTELS CORP.[NORMAL (ORDINARY) 0.00 0.00 0.00 21.90   0.00 0.00 0.00 0.00
HUEJ HUEJAY[NORMAL (ORDINARY)] 33.20 33.20 33.20 40.00   0.00 1.00 2.00 66.40
HUNA HUNAS FALLS[NORMAL (ORDINARY)] 48.20 52.50 48.20 52.50   1.50 3.00 1,031.00 53,994.20
HUNT HUNTERS[NORMAL (ORDINARY)] 0.00 0.00 0.00 410.00   0.00 0.00 0.00 0.00
HVA HVA FOODS[NORMAL (ORDINARY)] 6.00 6.00 5.80 5.80   -0.10 20.00 53,306.00 310,790.40
INDO INDO MALAY[NORMAL (ORDINARY)] 0.00 0.00 0.00 1,429.60   0.00 0.00 0.00 0.00
ASPH INDUSTRIAL ASPH.[NORMAL (ORDIN 0.00 0.00 0.00 322.20   0.00 0.00 0.00 0.00
JINS JANASHAKTHI INS.[NORMAL (ORDIN 16.10 16.40 15.90 16.00   0.00 42.00 50,787.00 812,739.20
JKH JKH[NORMAL (ORDINARY)] 145.00 151.00 145.00 148.30   3.80 184.00 793,943.00 117,391,057.30
JKH JKH[WARRANTS] 0.00 0.00 0.00 7.10   0.00 0.00 0.00 0.00
JKH JKH[WARRANTS] 0.00 0.00 0.00 1.00   0.00 0.00 0.00 0.00
JKL JOHN KEELLS[NORMAL (ORDINARY)] 0.00 0.00 0.00 57.00   0.00 0.00 0.00 0.00
KAHA KAHAWATTE[NORMAL (ORDINARY)] 36.90 37.00 30.10 36.90   -1.10 11.00 3,100.00 110,940.00
KZOO KALAMAZOO[NORMAL (ORDINARY)] 0.00 0.00 0.00 865.60   0.00 0.00 0.00 0.00
KHC KANDY HOTELS[NORMAL (ORDINARY) 7.00 7.00 6.90 6.90   -0.10 4.00 3,081.00 21,527.00
KHC KANDY HOTELS[PREFERENCE] 0.00 0.00 0.00 0.00   0.00 0.00 0.00 0.00
KFP KEELLS FOOD[NORMAL (ORDINARY)] 158.00 158.00 158.00 159.00   0.00 1.00 3.00 474.00
KHL KEELLS HOTELS[NORMAL (ORDINARY 10.40 11.00 10.40 10.90   0.50 17.00 19,947.00 216,673.50
KGAL KEGALLE[NORMAL (ORDINARY)] 50.10 50.10 50.00 50.00   0.00 4.00 1,925.00 96,270.00
KCAB KELANI CABLES[NORMAL (ORDINARY 125.00 130.00 125.00 129.40   1.40 13.00 10,108.00 1,300,573.60
TYRE KELANI TYRES[NORMAL (ORDINARY) 61.60 64.00 61.10 63.20   1.70 11.00 2,939.00 183,962.70
KVAL KELANI VALLEY[NORMAL (ORDINARY 59.90 59.90 59.90 59.90   2.20 3.00 200.00 11,980.00
KDL KELSEY[NORMAL (ORDINARY)] 0.00 0.00 0.00 38.30   0.00 0.00 0.00 0.00
SERV KINGSBURY[NORMAL (ORDINARY)] 15.50 15.50 15.50 15.50   0.50 5.00 62,965.00 975,957.50
KOTA KOTAGALA[NORMAL (ORDINARY)] 9.30 9.30 9.30 9.30   0.00 3.00 500.00 4,650.00
LAMB KOTMALE HOLDINGS[NORMAL (ORDIN 0.00 0.00 0.00 60.10   0.00 0.00 0.00 0.00
LPRT LAKE HOUSE PRIN.[NORMAL (ORDIN 0.00 0.00 0.00 130.00   0.00 0.00 0.00 0.00
LALU LANKA ALUMINIUM[NORMAL (ORDINA 79.00 81.80 79.00 79.10   1.60 3.00 106.00 8,388.00
ASHO LANKA ASHOK[NORMAL (ORDINARY)] 0.00 0.00 0.00 1,200.00   0.00 0.00 0.00 0.00
LCEM LANKA CEMENT[NORMAL (ORDINARY) 5.90 5.90 5.80 5.80   0.00 15.00 24,258.00 142,122.20
GREG LANKA CENTURY[NORMAL (ORDINARY 12.00 12.00 11.80 11.90   0.00 7.00 29,170.00 345,959.40
GREG LANKA CENTURY[PREFERENCE] 0.00 0.00 0.00 0.00   0.00 0.00 0.00 0.00
GREG LANKA CENTURY[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
GREG LANKA CENTURY[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
CERA LANKA CERAMIC[NORMAL (ORDINARY 0.00 0.00 0.00 123.50   0.00 0.00 0.00 0.00
LHCL LANKA HOSPITALS[NORMAL (ORDINA 65.00 67.00 65.00 67.00   1.90 8.00 7,445.00 489,120.00
LIOC LANKA IOC[NORMAL (ORDINARY)] 33.50 34.10 33.50 34.00   0.70 44.00 33,997.00 1,153,472.70
TILE LANKA TILES[NORMAL (ORDINARY)] 100.00 100.00 100.00 100.00   5.00 1.00 1,671.00 167,100.00
LVEN LANKA VENTURES[NORMAL (ORDINAR 41.30 41.30 41.30 41.30   0.10 1.00 1,200.00 49,560.00
LWL LANKA WALLTILE[NORMAL (ORDINAR 95.50 97.50 93.00 95.00   -0.60 24.00 4,347.00 413,751.00
LCEY LANKEM CEYLON[NORMAL (ORDINARY 0.00 0.00 0.00 60.10   0.00 0.00 0.00 0.00
LDEV LANKEM DEV.[NORMAL (ORDINARY)] 3.80 3.90 3.80 3.80   0.00 4.00 2,010.00 7,688.00
LGL LAUGFS GAS[NON-VOTING] 32.00 32.50 32.00 32.30   0.20 5.00 400.00 12,890.00
LGL LAUGFS GAS[NORMAL (ORDINARY)] 32.90 33.70 32.90 33.70   0.50 9.00 1,500.00 49,675.00
LITE LAXAPANA[NORMAL (ORDINARY)] 11.90 11.90 11.80 11.80   0.30 5.00 11,002.00 129,923.80
LFIN LB FINANCE[NORMAL (ORDINARY)] 121.00 121.00 121.00 121.00   0.00 2.00 3,770.00 456,170.00
SHAW LEE HEDGES[NORMAL (ORDINARY)] 375.00 380.00 375.00 375.00   -2.50 4.00 504.00 189,020.00
LHL LIGHTHOUSE HOTEL[NORMAL (ORDIN 0.00 0.00 0.00 55.00   0.00 0.00 0.00 0.00
LION LION BREWERY[NORMAL (ORDINARY 455.00 470.00 455.00 469.30   18.30 14.00 1,850.00 853,934.80
LMF LMF[NORMAL (ORDINARY)] 112.00 112.00 112.00 112.00   -3.00 1.00 102.00 11,424.00
LOFC LOLC FINANCE[NORMAL (ORDINARY) 2.70 2.80 2.70 2.80   0.10 13.00 20,653.00 55,780.50
LOLC LOLC[NORMAL (ORDINARY)] 79.30 79.30 73.10 73.30   -6.00 7.00 9,455.00 693,605.00
LLMP LUCKY LANKA[NON-VOTING] 1.50 1.50 1.40 1.50   0.00 14.00 120,202.00 180,302.80
LLMP LUCKY LANKA[NORMAL (ORDINARY)] 0.00 0.00 0.00 3.00   0.00 0.00 0.00 0.00
MEL MACKWOODS ENERGY[NORMAL (ORDIN 2.90 2.90 2.90 2.90   0.00 1.00 34.00 98.60
MADU MADULSIMA[NORMAL (ORDINARY)] 7.00 7.20 6.60 7.00   0.20 4.00 1,600.00 11,260.40
MRH MAHAWELI REACH[NORMAL (ORDINAR 0.00 0.00 0.00 20.00   0.00 0.00 0.00 0.00
MAL MALWATTE[NON-VOTING] 2.50 2.50 2.50 2.50   0.00 4.00 20,006.00 50,015.00
MAL MALWATTE[NORMAL (ORDINARY)] 2.80 3.00 2.80 2.90   0.10 10.00 50,001.00 145,288.20
MARA MARAWILA RESORTS[NORMAL (ORDIN 2.30 2.30 2.20 2.20   0.00 12.00 27,100.00 59,630.00
MASK MASKELIYA[NORMAL (ORDINARY)] 0.00 0.00 0.00 8.00   0.00 0.00 0.00 0.00
MSL MERC. SHIPPING[NORMAL (ORDINAR 0.00 0.00 0.00 70.10   0.00 0.00 0.00 0.00
MERC MERCANTILE INV[NORMAL (ORDINAR 0.00 0.00 0.00 2,200.00   0.00 0.00 0.00 0.00
MBSL MERCHANT BANK[NORMAL (ORDINARY 13.60 13.90 13.20 13.40   -0.30 21.00 37,756.00 514,119.30
MPRH MET. RES. HOL.[NORMAL (ORDINAR 0.00 0.00 0.00 28.10   0.00 0.00 0.00 0.00
MHDL MILLENNIUM HOUSE[NORMAL (ORDIN 0.00 0.00 0.00 6.80   0.00 0.00 0.00 0.00
MIRA MIRAMAR[NORMAL (ORDINARY)] 0.00 0.00 0.00 61.90   0.00 0.00 0.00 0.00
MORI MORISONS[NON-VOTING] 0.00 0.00 0.00 339.20   0.00 0.00 0.00 0.00
MORI MORISONS[NORMAL (ORDINARY)] 0.00 0.00 0.00 351.20   0.00 0.00 0.00 0.00
KAPI MTD WALKERS[NORMAL (ORDINARY)] 40.50 41.20 40.50 40.70   -0.80 8.00 1,962.00 79,747.00
MULL MULLERS[NORMAL (ORDINARY)] 0.00 0.00 0.00 1.20   0.00 0.00 0.00 0.00
MFL MULTI FINANCE[NORMAL (ORDINARY 14.10 14.10 14.00 14.00   -0.10 3.00 500.00 7,010.10
NAVF NAMAL ACUITY VF[CLOSED ENDED F 0.00 0.00 0.00 85.60   0.00 0.00 0.00 0.00
NAMU NAMUNUKULA[NORMAL (ORDINARY)] 0.00 0.00 0.00 74.40   0.00 0.00 0.00 0.00
NDB NAT. DEV. BANK[NORMAL (ORDINAR 152.60 153.10 152.60 153.10   1.60 3.00 3,100.00 473,510.00
CSF NATION LANKA[NORMAL (ORDINARY) 1.40 1.50 1.40 1.40   0.00 38.00 349,264.00 489,159.70
CSF NATION LANKA[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
NTB NATIONS TRUST[NORMAL (ORDINARY 79.00 79.90 79.00 79.00   -1.00 6.00 191.00 15,093.50
NHL NAWALOKA[NORMAL (ORDINARY)] 4.60 4.70 4.60 4.70   0.10 6.00 63,580.00 293,288.00
NEST NESTLE[NORMAL (ORDINARY)] 2,015.30 2,095.60 2,015.30 2,014.30   0.00 2.00 20.00 40,386.30
NEH NUWARA ELIYA[NORMAL (ORDINARY) 0.00 0.00 0.00 1,460.00   0.00 0.00 0.00 0.00
ODEL ODEL PLC[NORMAL (ORDINARY)] 22.10 22.10 22.10 22.10   -0.10 5.00 796.00 17,591.60
OFEQ OFFICE EQUIPMENT[NORMAL (ORDIN 75.00 75.00 75.00 68.00   0.00 1.00 7.00 525.00
ONAL ON'ALLY[NORMAL (ORDINARY)] 0.00 0.00 0.00 56.50   0.00 0.00 0.00 0.00
BFN ORIENT FINANCE[NORMAL (ORDINAR 13.00 13.00 12.60 13.00   0.00 5.00 11,560.00 150,256.00
OGL ORIENT GARMENTS[NORMAL (ORDINA 0.00 0.00 0.00 7.00   0.00 0.00 0.00 0.00
OSEA OVERSEAS REALTY[NORMAL (ORDINA 20.00 20.00 20.00 20.00   0.00 8.00 8,544.00 170,880.00
PALM PALM GARDEN HOTL[NORMAL (ORDIN 30.80 31.90 29.00 29.50   -1.40 8.00 1,124.00 33,741.20
PABC PAN ASIA[NORMAL (ORDINARY)] 21.70 21.90 21.70 21.70   -0.10 5.00 3,600.00 78,141.50
PAP PANASIAN POWER[NORMAL (ORDINAR 3.00 3.10 3.00 3.00   0.00 4.00 21,177.00 63,533.50
PARA PARAGON[NORMAL (ORDINARY)] 0.00 0.00 0.00 52.00   0.00 0.00 0.00 0.00
PCH PC HOUSE[NORMAL (ORDINARY)] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
PCP PC PHARMA[NORMAL (ORDINARY)] 0.00 0.00 0.00 0.40   0.00 0.00 0.00 0.00
PDL PDL[NORMAL (ORDINARY)] 0.00 0.00 0.00 84.90   0.00 0.00 0.00 0.00
PEG PEGASUS HOTELS[NORMAL (ORDINAR 30.00 30.00 29.30 29.30   -0.20 5.00 412.00 12,075.10
SUGA PELWATTE[NORMAL (ORDINARY)] 0.00 0.00 0.00 23.50   0.00 0.00 0.00 0.00
PINS PEOPLE'S INS[NORMAL (ORDINARY) 0.00 0.00 0.00 18.50   0.00 0.00 0.00 0.00
PMB PEOPLE'S MERCH[NORMAL (ORDINAR 0.00 0.00 0.00 17.80   0.00 0.00 0.00 0.00
PLC PEOPLES LEASING[NORMAL (ORDINA 17.20 17.20 17.10 17.10   0.00 27.00 9,423.00 161,663.40
GLAS PIRAMAL GLASS[NORMAL (ORDINARY 5.50 5.50 5.40 5.50   0.10 31.00 1,794,370.00 9,866,735.00
CARE PRINTCARE PLC[NORMAL (ORDINARY 37.00 37.00 37.00 36.00   0.00 1.00 26.00 962.00
RGEM RADIANT GEMS[NORMAL (ORDINARY) 25.50 25.80 25.00 25.10   -0.40 4.00 191.00 4,785.80
RWSL RAIGAM SALTERNS[NORMAL (ORDINA 2.00 2.10 1.90 2.00   0.00 29.00 521,009.00 1,036,818.90
RFL RAMBODA FALLS[NORMAL (ORDINARY 0.00 0.00 0.00 24.00   0.00 0.00 0.00 0.00
REG REGNIS[NORMAL (ORDINARY)] 139.80 139.80 139.80 136.00   0.00 1.00 4.00 559.20
RAL RENUKA AGRI[NORMAL (ORDINARY)] 2.90 3.00 2.90 2.90   0.00 6.00 23,320.00 67,630.00
RENU RENUKA CITY HOT.[NORMAL (ORDIN 0.00 0.00 0.00 300.00   0.00 0.00 0.00 0.00
COCO RENUKA FOODS[NON-VOTING] 16.30 18.90 16.30 16.30   -2.90 3.00 388.00 6,329.60
COCO RENUKA FOODS[NORMAL (ORDINARY) 19.60 20.00 19.50 20.00   0.50 8.00 74,214.00 1,477,942.20
RHL RENUKA HOLDINGS[NON-VOTING] 0.00 0.00 0.00 17.30   0.00 0.00 0.00 0.00
RHL RENUKA HOLDINGS[NORMAL (ORDINA 21.00 21.00 20.50 20.80   -0.20 13.00 12,753.00 264,712.00
HPWR RESUS ENERGY[NORMAL (ORDINARY) 20.40 20.40 20.40 20.40   0.10 6.00 16,880.00 344,352.00
REXP RICH PIERIS EXP[NORMAL (ORDINA 0.00 0.00 0.00 220.00   0.00 0.00 0.00 0.00
RICH RICHARD PIERIS[NORMAL (ORDINAR 7.80 8.10 7.80 7.90   0.10 56.00 5,203,494.00 41,552,675.50
RCL ROYAL CERAMIC[NORMAL (ORDINARY 116.00 118.50 116.00 117.40   -0.60 11.00 2,631.00 307,523.50
RPBH ROYAL PALMS[NORMAL (ORDINARY)] 22.00 24.90 22.00 23.10   1.00 8.00 1,630.00 37,427.50
SEMB S M B LEASING[NON-VOTING] 0.30 0.30 0.30 0.30   0.00 1.00 5,500.00 1,650.00
SEMB S M B LEASING[NORMAL (ORDINARY 0.60 0.70 0.60 0.60   0.00 16.00 535,597.00 321,617.90
SEMB S M B LEASING[WARRANTS] 0.00 0.00 0.00 0.70   0.00 0.00 0.00 0.00
SEMB S M B LEASING[WARRANTS] 0.00 0.00 0.00 0.10   0.00 0.00 0.00 0.00
SAMP SAMPATH[NORMAL (ORDINARY)] 255.00 256.00 254.00 255.30   0.30 26.00 6,533.00 1,666,721.00
SIL SAMSON INTERNAT.[NORMAL (ORDIN 0.00 0.00 0.00 100.00   0.00 0.00 0.00 0.00
SDB SANASA DEV. BANK[NORMAL (ORDIN 98.10 98.10 98.00 98.10   -0.80 5.00 533.00 52,286.20
SMOT SATHOSA MOTORS[NORMAL (ORDINAR 0.00 0.00 0.00 298.70   0.00 0.00 0.00 0.00
SELI SELINSING[NORMAL (ORDINARY)] 1,344.90 1,344.90 1,344.90 1,349.80   0.00 1.00 1.00 1,344.90
SFCL SENKADAGALA[NORMAL (ORDINARY)] 0.00 0.00 0.00 60.00   0.00 0.00 0.00 0.00
IDL SERENDIB ENG.GRP[NORMAL (ORDIN 0.00 0.00 0.00 6.20   0.00 0.00 0.00 0.00
SHOT SERENDIB HOTELS[NON-VOTING] 22.50 22.50 22.50 22.50   1.80 3.00 25,010.00 562,725.00
SHOT SERENDIB HOTELS[NORMAL (ORDINA 0.00 0.00 0.00 24.90   0.00 0.00 0.00 0.00
SLND SERENDIB LAND[NORMAL (ORDINARY 0.00 0.00 0.00 1,661.20   0.00 0.00 0.00 0.00
SEYB SEYLAN BANK[NON-VOTING] 59.00 59.00 58.50 59.00   0.00 25.00 73,948.00 4,362,393.00
SEYB SEYLAN BANK[NORMAL (ORDINARY)] 85.50 86.50 85.50 86.40   -0.10 25.00 44,019.00 3,788,502.00
CSD SEYLAN DEVTS[NORMAL (ORDINARY) 13.50 13.50 13.50 13.50   0.50 3.00 1,398.00 18,873.00
SHAL SHALIMAR[NORMAL (ORDINARY)] 0.00 0.00 0.00 2,298.20   0.00 0.00 0.00 0.00
SIRA SIERRA CABL[NORMAL (ORDINARY) 3.20 3.30 3.20 3.30   0.00 16.00 61,695.00 202,574.50
SIGV SIGIRIYA VILLAGE[NORMAL (ORDIN 60.00 60.00 59.70 59.70   3.50 4.00 11,801.00 707,160.00
SFIN SINGER FINANCE[NORMAL (ORDINAR 18.70 19.00 18.70 18.70   0.00 6.00 4,700.00 87,920.00
SINI SINGER IND.[NORMAL (ORDINARY)] 164.40 179.90 164.40 145.50   0.00 7.00 33.00 5,507.10
SINS SINGER SRI LANKA[NORMAL (ORDIN 124.80 125.00 124.80 124.80   -0.60 5.00 1,700.00 212,226.00
SINH SINGHE HOSPITALS[NORMAL (ORDIN 1.90 2.00 1.90 2.00   0.10 2.00 200.00 390.00
SFL SINHAPUTHRA FIN[NORMAL (ORDINA 15.80 16.50 15.70 16.50   0.50 15.00 14,371.00 230,081.00
SFL SINHAPUTHRA FIN[PREFERENCE] 9.20 9.20 9.20 9.20   0.00 2.00 400.00 3,680.00
SLTL SLT[NORMAL (ORDINARY)] 35.00 35.90 34.60 35.20   -0.40 11.00 43,035.00 1,508,940.90
SCAP SOFTLOGIC CAP[NORMAL (ORDINARY 5.50 5.50 5.30 5.30   0.10 17.00 64,600.00 349,890.00
CRL SOFTLOGIC FIN[NORMAL (ORDINARY 34.10 34.90 34.00 34.00   -1.60 8.00 11,329.00 385,313.70
SHL SOFTLOGIC[NORMAL (ORDINARY)] 13.00 13.00 12.70 12.90   -0.10 45.00 35,586.00 458,644.80
ASPM SPENCEPLANTATION[NORMAL (ORDIN 0.00 0.00 0.00 45.50   0.00 0.00 0.00 0.00
SING STANDARD CAPITAL[NORMAL (ORDIN 88.00 88.00 88.00 81.00   0.00 1.00 10.00 880.00
GSF SUMMIT FINANCE[NORMAL (ORDINAR 28.50 29.00 28.50 28.90   1.90 4.00 680.00 19,685.00
SUN SUNSHINE HOLDING[NORMAL (ORDIN 48.60 48.60 48.60 48.60   0.00 2.00 1,900.00 92,340.00
SWAD SWADESHI[NORMAL (ORDINARY)] 0.00 0.00 0.00 13,500.00   0.00 0.00 0.00 0.00
SFS SWARNAMAHAL FIN[NORMAL (ORDINA 1.50 1.50 1.40 1.40   0.00 17.00 37,111.00 52,065.40
PARQ SWISSTEK[NORMAL (ORDINARY)] 69.50 69.50 67.60 69.00   0.00 12.00 35,712.00 2,461,343.20
TAJ TAL LANKA[NORMAL (ORDINARY)] 25.10 25.50 25.10 25.10   0.10 3.00 414.00 10,395.40
TPL TALAWAKELLE[NORMAL (ORDINARY)] 0.00 0.00 0.00 32.00   0.00 0.00 0.00 0.00
TANG TANGERINE[NORMAL (ORDINARY)] 0.00 0.00 0.00 53.50   0.00 0.00 0.00 0.00
TAP TAPROBANE[NORMAL (ORDINARY)] 4.20 4.20 4.10 4.10   -0.10 3.00 5,074.00 21,260.70
CTEA TEA SERVICES[NORMAL (ORDINARY) 0.00 0.00 0.00 610.50   0.00 0.00 0.00 0.00
TSML TEA SMALLHOLDER[NORMAL (ORDINA 0.00 0.00 0.00 22.50   0.00 0.00 0.00 0.00
TJL TEEJAY LANKA[NORMAL (ORDINARY) 42.80 43.90 42.50 43.40   0.90 72.00 194,321.00 8,391,036.10
TESS TESS AGRO[NON-VOTING] 1.20 1.30 1.20 1.20   -0.10 8.00 72,623.00 88,147.60
TESS TESS AGRO[NORMAL (ORDINARY)] 1.40 1.40 1.30 1.30   0.00 9.00 62,301.00 82,991.40
TFC THE FINANCE CO.[NON-VOTING] 3.30 3.30 3.10 3.10   0.00 4.00 7,510.00 23,283.00
TFC THE FINANCE CO.[NORMAL (ORDINA 7.10 7.10 6.80 7.10   0.00 9.00 8,910.00 61,601.00
TAFL THREE ACRE FARMS[NORMAL (ORDIN 133.40 135.00 132.00 133.90   0.50 17.00 8,160.00 1,090,924.80
TKYO TOKYO CEMENT[NON-VOTING] 52.50 52.90 52.20 52.70   0.70 47.00 328,332.00 17,239,909.90
TKYO TOKYO CEMENT[NORMAL (ORDINARY) 60.90 61.00 60.00 60.70   0.70 27.00 273,080.00 16,405,595.00
TWOD TOUCHWOOD[NORMAL (ORDINARY)] 0.00 0.00 0.00 2.60   0.00 0.00 0.00 0.00
TFIL TRADE FINANCE[NORMAL (ORDINARY 0.00 0.00 0.00 27.00   0.00 0.00 0.00 0.00
TRAN TRANS ASIA[NORMAL (ORDINARY)] 0.00 0.00 0.00 95.00   0.00 0.00 0.00 0.00
UDPL UDAPUSSELLAWA[NORMAL (ORDINARY 18.90 18.90 18.90 18.90   -0.10 6.00 1,211.00 22,887.90
UAL UNION ASSURANCE[NORMAL (ORDINA 0.00 0.00 0.00 144.40   0.00 0.00 0.00 0.00
UBC UNION BANK[NORMAL (ORDINARY)] 15.30 16.00 15.30 15.50   0.10 20.00 22,200.00 344,212.30
UCAR UNION CHEMICALS[NORMAL (ORDINA 510.00 510.00 510.00 510.00   10.00 1.00 170.00 86,700.00
UML UNITED MOTORS[NORMAL (ORDINARY 91.00 91.00 90.00 90.00   -1.00 7.00 3,175.00 285,859.40
VFIN VALLIBEL FINANCE[NORMAL (ORDIN 59.20 59.40 59.20 59.30   0.20 5.00 4,110.00 243,382.00
VONE VALLIBEL ONE[NORMAL (ORDINARY) 18.90 19.00 18.90 18.90   0.00 7.00 12,400.00 234,470.00
VPEL VALLIBEL[NORMAL (ORDINARY)] 8.70 8.70 8.60 8.60   -0.10 7.00 2,428.00 21,000.70
VANI VANIK INCORP PLC[NON-VOTING] 0.00 0.00 0.00 0.80   0.00 0.00 0.00 0.00
VANI VANIK INCORP PLC[NORMAL (ORDIN 0.00 0.00 0.00 0.80   0.00 0.00 0.00 0.00
VLL VIDULLANKA[NORMAL (ORDINARY)] 5.50 5.50 5.50 5.50   -0.10 2.00 7,100.00 39,050.00
WATA WATAWALA[NORMAL (ORDINARY)] 19.10 19.30 19.10 19.10   0.00 10.00 2,552.00 48,873.20
YORK YORK ARCADE[NORMAL (ORDINARY)] 15.20 15.20 15.20 15.20   0.00 1.00 5.00 76.00