├── .DS_Store ├── archive ├── cse.csv ├── cse.json ├── daily_dump.py └── json_dump.py ├── cse.csv ├── cse_scraper.py ├── daily_dumps ├── 2022-04-12.csv ├── 20230310.csv ├── 20230313.csv ├── 20230314.csv ├── 20230315.csv ├── 20230316.csv ├── 20230317.csv ├── 20230320.csv ├── 20230321.csv ├── 20230322.csv ├── 20230323.csv ├── 20230324.csv ├── 20230327.csv ├── 20230328.csv ├── 20230329.csv ├── 20230330.csv ├── 20230331.csv ├── 20230403.csv ├── 20230404.csv ├── 20230405.csv ├── 20230406.csv ├── 20230410.csv ├── 20230411.csv ├── 20230412.csv ├── 20230413.csv ├── 20230414.csv ├── 20230417.csv ├── 20230418.csv ├── 20230419.csv ├── 20230420.csv ├── 20230421.csv ├── 20230424.csv ├── 20230425.csv ├── 20230426.csv ├── 20230427.csv ├── 20230428.csv ├── 20230501.csv ├── 20230502.csv ├── 20230503.csv ├── 20230504.csv ├── 20230505.csv ├── 20230508.csv ├── 20230509.csv ├── 20230510.csv ├── 20230511.csv ├── 20230512.csv └── 20230515.csv ├── new_cse_scraper.py └── reqs.txt /.DS_Store: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/joshnicholas/cse_scrape/b71cd3d6185bd70f52922ae290737f0c098f8c32/.DS_Store -------------------------------------------------------------------------------- /archive/daily_dump.py: -------------------------------------------------------------------------------- 1 | import pandas as pd 2 | import datetime 3 | 4 | today = datetime.datetime.now() 5 | yest = today - datetime.timedelta(days=20) 6 | yest = datetime.datetime.strftime(yest, "%Y-%m-%d") 7 | 8 | cse = pd.read_csv('cse.csv') 9 | # 'Company Name', 'Symbol', 'Share Volume', 'Trade Volume', 'Previous Close (Rs.)', 10 | # 'Open (Rs.)', 'High (Rs.)', 11 | # 'Low (Rs.)', '**Last Trade (Rs.)', 'Change(Rs)', 'Change Percentage (%)', 'Date' 12 | cse = cse.loc[cse['Date'] == yest] 13 | 14 | p = cse 15 | 16 | print(p) 17 | print(p.columns.tolist()) 18 | # print(yest) 19 | 20 | with open(f'daily_dumps/{yest}.csv', 'w') as f: 21 | cse.to_csv(f, index=False, header=True) 22 | -------------------------------------------------------------------------------- /archive/json_dump.py: -------------------------------------------------------------------------------- 1 | import pandas as pd 2 | 3 | old = pd.read_csv('cse.csv') 4 | 5 | with open("cse.json", "w") as f: 6 | old.to_json(f) -------------------------------------------------------------------------------- /cse_scraper.py: -------------------------------------------------------------------------------- 1 | import pandas as pd 2 | from selenium import webdriver 3 | from selenium.webdriver.firefox.options import Options 4 | from selenium.webdriver.support.ui import Select 5 | from selenium.webdriver.support.ui import WebDriverWait 6 | import datetime 7 | import pytz 8 | 9 | utc_now = pytz.utc.localize(datetime.datetime.utcnow()) 10 | today = utc_now.astimezone(pytz.timezone("Asia/Colombo")) 11 | 12 | 13 | today_stem = today.strftime('%Y%m%d') 14 | today = today.strftime('%Y-%m-%d') 15 | 16 | 17 | chrome_options = Options() 18 | chrome_options.add_argument("--headless") 19 | 20 | driver = webdriver.Firefox(options=chrome_options) 21 | driver.implicitly_wait(10) 22 | 23 | 24 | urlo = 'https://www.cse.lk/pages/trade-summary/trade-summary.component.html' 25 | 26 | #%% 27 | driver.get(urlo) 28 | 29 | 30 | # print(driver.page_source) 31 | 32 | # final_select = Select(driver.find_element_by_name('DataTables_Table_0_length')) 33 | final_select = Select(driver.find_element("name", 'DataTables_Table_0_length')) 34 | final_select.select_by_visible_text('All') 35 | 36 | WebDriverWait(driver, 3) 37 | 38 | df = pd.read_html(driver.page_source)[0] 39 | 40 | df['Date'] = today 41 | 42 | driver.close() 43 | 44 | with open(f'daily_dumps/{today_stem}.csv', 'w') as f: 45 | df.to_csv(f, index=False, header=True) 46 | 47 | # print(df.shape) 48 | 49 | old = pd.read_csv('cse.csv') 50 | 51 | # print(old.shape) 52 | 53 | new = old.append(df) 54 | new = new.drop_duplicates(subset=['Symbol', 'Date']) 55 | 56 | print(new) 57 | 58 | with open("cse.csv", "w") as f: 59 | new.to_csv(f, header=True, index=False) 60 | 61 | # with open("cse.json", "w") as f: 62 | # new.to_json(f) 63 | 64 | -------------------------------------------------------------------------------- /daily_dumps/2022-04-12.csv: -------------------------------------------------------------------------------- 1 | Company Name,Symbol,Share Volume,Trade Volume,Previous Close (Rs.),Open (Rs.),High (Rs.),Low (Rs.),**Last Trade (Rs.),Change(Rs),Change Percentage (%),Date 2 | ABANS ELECTRICALS PLC,ABAN.N0000,16,2,172.0,165.0,165.0,165.0,172.0,0.0,0.0,2022-04-12 3 | ABANS FINANCE PLC,AFSL.N0000,16,2,26.5,26.4,26.4,26.4,26.5,0.0,0.0,2022-04-12 4 | ACCESS ENGINEERING PLC,AEL.N0000,258052,129,14.5,15.0,15.0,14.4,14.6,0.1,0.69,2022-04-12 5 | ACL CABLES PLC,ACL.N0000,217848,156,50.0,50.0,52.0,46.0,48.4,-1.6,-3.2,2022-04-12 6 | ACL PLASTICS PLC,APLA.N0000,177,14,327.0,383.75,383.75,320.0,340.0,13.0,3.98,2022-04-12 7 | ACME PRINTING & PACKAGING PLC,ACME.N0000,569,8,9.6,9.6,10.2,9.0,9.9,0.3,3.13,2022-04-12 8 | AGALAWATTE PLANTATIONS PLC,AGAL.N0000,79572,105,31.0,30.5,32.0,29.0,29.8,-1.2,-3.87,2022-04-12 9 | AGSTAR PLC,AGST.N0000,286156,62,6.0,6.0,6.4,5.7,5.9,-0.1,-1.67,2022-04-12 10 | AITKEN SPENCE HOTEL HOLDINGS PLC,AHUN.N0000,553,6,32.1,37.0,37.0,32.0,33.8,1.7,5.3,2022-04-12 11 | AITKEN SPENCE PLC,SPEN.N0000,247649,48,79.0,79.0,80.0,77.0,79.1,0.1,0.13,2022-04-12 12 | ALLIANCE FINANCE COMPANY PLC,ALLI.N0000,4907,17,58.5,61.0,61.0,58.1,59.6,1.1,1.88,2022-04-12 13 | ALUMEX PLC,ALUM.N0000,543142,108,7.3,7.2,7.3,7.0,7.0,-0.3,-4.11,2022-04-12 14 | AMANA BANK PLC,ABL.N0000,149979,42,2.5,2.5,2.7,2.4,2.6,0.1,4.0,2022-04-12 15 | AMANA TAKAFUL LIFE PLC,ATLL.N0000,135,3,22.0,22.0,22.0,22.0,22.0,0.0,0.0,2022-04-12 16 | AMANA TAKAFUL PLC,ATL.N0000,2030,6,10.0,10.4,10.4,10.4,10.4,0.4,4.0,2022-04-12 17 | AMBEON CAPITAL PLC,TAP.N0000,18031,21,6.2,6.2,6.8,6.0,6.2,0.0,0.0,2022-04-12 18 | AMBEON HOLDINGS PLC,GREG.N0000,15501,24,38.5,38.8,38.8,33.6,38.6,0.1,0.26,2022-04-12 19 | ANILANA HOTELS AND PROPERTIES PLC,ALHP.N0000,24175,12,1.0,1.0,1.1,1.0,1.0,0.0,0.0,2022-04-12 20 | ARPICO INSURANCE PLC,AINS.N0000,625,5,16.8,16.7,17.9,16.7,16.9,0.1,0.6,2022-04-12 21 | ASIA ASSET FINANCE PLC,AAF.N0000,130,3,6.3,6.2,6.2,6.2,6.2,-0.1,-1.59,2022-04-12 22 | ASIA CAPITAL PLC,ACAP.N0000,1046,4,5.4,5.7,5.7,5.2,5.2,-0.2,-3.7,2022-04-12 23 | ASIA SIYAKA COMMODITIES LIMITED,ASIY.N0000,40999,16,2.2,2.2,2.2,2.1,2.1,-0.1,-4.55,2022-04-12 24 | ASIAN HOTELS AND PROPERTIES PLC,AHPL.N0000,3475,8,32.6,33.0,33.0,33.0,33.0,0.4,1.23,2022-04-12 25 | ASIRI HOSPITAL HOLDINGS PLC,ASIR.N0000,2078,6,36.0,39.8,39.8,36.0,39.7,3.7,10.28,2022-04-12 26 | ASIRI SURGICAL HOSPITAL PLC,AMSL.N0000,13363,15,15.3,14.5,14.5,14.3,14.4,-0.9,-5.88,2022-04-12 27 | ASSOCIATED MOTOR FINANCE COMPANY PLC,AMF.N0000,41330,23,8.0,8.3,8.6,8.0,8.0,0.0,0.0,2022-04-12 28 | B P P L HOLDINGS PLC,BPPL.N0000,125652,38,19.6,20.0,20.0,18.0,19.7,0.1,0.51,2022-04-12 29 | BAIRAHA FARMS PLC,BFL.N0000,14862,42,144.0,160.0,160.0,140.0,145.0,1.0,0.69,2022-04-12 30 | BALANGODA PLANTATIONS PLC,BALA.N0000,1414,15,18.5,18.5,19.0,17.8,18.0,-0.5,-2.7,2022-04-12 31 | BANSEI ROYAL RESORTS HIKKADUWA PLC,BRR.N0000,110,2,10.7,10.7,10.8,10.7,10.7,0.0,0.0,2022-04-12 32 | BERUWALA RESORTS PLC,BERU.N0000,22100,5,0.9,0.8,0.9,0.8,0.9,0.0,0.0,2022-04-12 33 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.X0000,250251,4,0.3,0.3,0.4,0.3,0.3,0.0,0.0,2022-04-12 34 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.N0000,139103,6,0.6,0.6,0.7,0.6,0.7,0.1,16.67,2022-04-12 35 | BOGALA GRAPHITE LANKA PLC,BOGA.N0000,11109,28,44.9,45.5,50.0,43.2,46.6,1.7,3.79,2022-04-12 36 | BOGAWANTALAWA TEA ESTATES PLC,BOPL.N0000,1166,6,11.3,10.6,10.6,10.0,10.3,-1.0,-8.85,2022-04-12 37 | BROWN & COMPANY PLC,BRWN.N0000,3059,26,118.0,118.75,125.0,112.0,119.5,1.5,1.27,2022-04-12 38 | BROWNS BEACH HOTELS PLC,BBH.N0000,867,7,10.0,9.5,9.5,9.5,9.5,-0.5,-5.0,2022-04-12 39 | BROWNS INVESTMENTS PLC,BIL.N0000,16206121,928,6.0,5.9,6.4,5.8,6.1,0.1,1.67,2022-04-12 40 | BUKIT DARAH PLC,BUKI.N0000,200,3,365.0,345.0,370.0,340.25,370.0,5.0,1.37,2022-04-12 41 | C I C HOLDINGS PLC,CIC.X0000,109376,84,20.8,23.4,23.4,20.0,20.6,-0.2,-0.96,2022-04-12 42 | C I C HOLDINGS PLC,CIC.N0000,7380,12,34.5,38.0,38.0,34.1,35.3,0.8,2.32,2022-04-12 43 | C M HOLDINGS PLC,COLO.N0000,676,8,69.9,69.9,69.9,67.0,68.0,-1.9,-2.72,2022-04-12 44 | C T HOLDINGS PLC,CTHR.N0000,1661,3,155.0,155.0,155.0,155.0,155.0,0.0,0.0,2022-04-12 45 | C. W. MACKIE PLC,CWM.N0000,9071,7,55.4,55.4,55.4,54.9,55.0,-0.4,-0.72,2022-04-12 46 | CAPITAL ALLIANCE PLC,CALT.N0000,44500,11,9.6,9.6,9.6,9.5,9.6,0.0,0.0,2022-04-12 47 | CARGILLS (CEYLON) PLC,CARG.N0000,701,10,190.0,195.25,195.25,172.0,173.5,-16.5,-8.68,2022-04-12 48 | CARGO BOAT DEVELOPMENT COMPANY PLC,CABO.N0000,124,3,50.4,50.0,50.0,50.0,50.0,-0.4,-0.79,2022-04-12 49 | CENTRAL FINANCE COMPANY PLC,CFIN.N0000,52634,86,65.7,65.0,65.0,60.0,61.2,-4.5,-6.85,2022-04-12 50 | CENTRAL INDUSTRIES PLC,CIND.N0000,8385,42,76.2,79.0,79.0,75.5,76.1,-0.1,-0.13,2022-04-12 51 | CEYLINCO INSURANCE PLC,CINS.X0000,319,18,1190.5,1006.0,1006.0,1000.0,1001.5,-189.0,-15.88,2022-04-12 52 | CEYLON COLD STORES PLC,CCS.N0000,120688,51,34.8,37.1,37.1,34.0,34.9,0.1,0.29,2022-04-12 53 | CEYLON GRAIN ELEVATORS PLC,GRAN.N0000,143457,74,65.0,65.0,65.0,58.0,65.0,0.0,0.0,2022-04-12 54 | CEYLON HOSPITALS PLC,CHL.N0000,3153,6,107.25,115.5,115.5,106.0,107.25,0.0,0.0,2022-04-12 55 | CEYLON HOSPITALS PLC,CHL.X0000,5086,7,88.0,87.6,100.0,87.5,87.5,-0.5,-0.57,2022-04-12 56 | CEYLON HOTELS CORPORATION PLC,CHOT.N0000,238662,9,9.1,9.1,9.1,8.4,9.0,-0.1,-1.1,2022-04-12 57 | CEYLON INVESTMENT PLC,CINV.N0000,4719,15,35.8,33.1,33.2,33.1,33.2,-2.6,-7.26,2022-04-12 58 | CEYLON TEA BROKERS PLC,CTBL.N0000,142,4,3.2,3.2,3.2,3.2,3.2,0.0,0.0,2022-04-12 59 | CEYLON TOBACCO COMPANY PLC,CTC.N0000,6419,39,650.5,680.0,680.0,650.0,668.0,17.5,2.69,2022-04-12 60 | CHEMANEX PLC,CHMX.N0000,1030,3,60.0,60.0,65.0,60.0,60.0,0.0,0.0,2022-04-12 61 | CHEVRON LUBRICANTS LANKA PLC,LLUB.N0000,371021,323,80.1,81.0,81.0,77.0,79.1,-1.0,-1.25,2022-04-12 62 | CHRISSWORLD PLC,CWL.N0000,18158,17,14.5,14.5,14.5,12.0,13.0,-1.5,-10.34,2022-04-12 63 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC,CDB.X0000,1762,6,77.1,83.3,83.3,77.0,77.0,-0.1,-0.13,2022-04-12 64 | CITRUS LEISURE PLC,REEF.N0000,81992,45,5.5,5.2,5.6,5.0,5.5,0.0,0.0,2022-04-12 65 | Co-operative Insurance Company PLC,COOP.N0000,459083,73,2.8,3.0,3.0,2.8,2.8,0.0,0.0,2022-04-12 66 | COLOMBO CITY HOLDINGS PLC,PHAR.N0000,57,4,970.0,810.0,820.0,810.0,970.0,0.0,0.0,2022-04-12 67 | COLOMBO DOCKYARD PLC,DOCK.N0000,1215,9,71.2,74.0,76.5,71.0,74.7,3.5,4.92,2022-04-12 68 | COLOMBO FORT INVESTMENTS PLC,CFI.N0000,164,9,52.8,52.7,57.0,52.7,53.6,0.8,1.52,2022-04-12 69 | COLOMBO LAND AND DEVELOPMENT COMPANY PLC,CLND.N0000,355,9,25.7,22.6,24.7,22.6,23.6,-2.1,-8.17,2022-04-12 70 | COMMERCIAL BANK OF CEYLON PLC,COMB.X0000,52131,78,56.1,58.5,58.5,55.0,56.0,-0.1,-0.18,2022-04-12 71 | COMMERCIAL BANK OF CEYLON PLC,COMB.N0000,244302,295,59.8,59.6,59.9,55.0,57.3,-2.5,-4.18,2022-04-12 72 | COMMERCIAL CREDIT AND FINANCE PLC,COCR.N0000,7500,16,20.2,23.5,24.0,21.0,21.4,1.2,5.94,2022-04-12 73 | COMMERCIAL DEVELOPMENT COMPANY PLC,COMD.N0000,922,12,105.0,97.0,114.0,97.0,109.25,4.25,4.05,2022-04-12 74 | DANKOTUWA PORCELAIN PLC,DPL.N0000,19552,20,9.2,8.8,9.4,8.5,8.6,-0.6,-6.52,2022-04-12 75 | DFCC BANK PLC,DFCC.N0000,12230,39,48.0,47.5,50.0,47.0,47.6,-0.4,-0.83,2022-04-12 76 | DIALOG AXIATA PLC,DIAL.N0000,761062,155,9.6,9.5,9.6,9.4,9.6,0.0,0.0,2022-04-12 77 | DIESEL & MOTOR ENGINEERING PLC,DIMO.N0000,1475,35,454.25,450.25,450.25,400.0,445.5,-8.75,-1.93,2022-04-12 78 | DIPPED PRODUCTS PLC,DIPD.N0000,344448,263,30.2,30.0,31.4,28.0,30.0,-0.2,-0.66,2022-04-12 79 | DISTILLERIES COMPANY OF SRI LANKA PLC,DIST.N0000,210157,60,14.2,14.0,14.2,13.5,13.6,-0.6,-4.23,2022-04-12 80 | DOLPHIN HOTELS PLC,STAF.N0000,29212,7,28.5,27.4,27.4,26.4,26.5,-2.0,-7.02,2022-04-12 81 | E - CHANNELLING PLC,ECL.N0000,14270,29,7.0,7.4,7.4,6.0,6.5,-0.5,-7.14,2022-04-12 82 | E B CREASY & COMPANY PLC,EBCR.N0000,6495,12,17.1,17.1,17.1,16.3,16.3,-0.8,-4.68,2022-04-12 83 | E M L CONSULTANTS PLC,EML.N0000,23613,31,5.5,5.8,6.0,5.5,5.7,0.2,3.64,2022-04-12 84 | EAST WEST PROPERTIES PLC,EAST.N0000,13688,15,7.0,7.0,7.2,6.6,6.9,-0.1,-1.43,2022-04-12 85 | EASTERN MERCHANTS PLC,EMER.N0000,2620,2,6.0,6.0,6.0,6.0,6.0,0.0,0.0,2022-04-12 86 | EDEN HOTEL LANKA PLC,EDEN.N0000,58245,28,12.0,12.0,12.0,11.2,11.7,-0.3,-2.5,2022-04-12 87 | ELPITIYA PLANTATIONS PLC,ELPL.N0000,32451,51,66.5,66.0,70.0,66.0,66.0,-0.5,-0.75,2022-04-12 88 | EQUITY TWO PLC,ETWO.N0000,1211,11,34.2,35.0,35.0,35.0,35.0,0.8,2.34,2022-04-12 89 | Ex-pack Corrugated Cartons PLC,PACK.N0000,167153,106,9.2,9.3,9.4,8.8,8.9,-0.3,-3.26,2022-04-12 90 | EXPOLANKA HOLDINGS PLC,EXPO.N0000,3167373,1791,150.75,150.0,153.75,141.0,150.0,-0.75,-0.5,2022-04-12 91 | EXTERMINATORS LIMITED,EXT.N0000,309261,62,4.9,5.0,5.7,5.0,5.0,0.1,2.04,2022-04-12 92 | FIRST CAPITAL HOLDINGS PLC,CFVF.N0000,26181,14,31.7,36.0,36.0,31.7,33.1,1.4,4.42,2022-04-12 93 | First Capital Treasuries PLC,FCT.N0000,7435,8,25.6,29.8,29.8,25.2,28.1,2.5,9.77,2022-04-12 94 | GALADARI HOTELS (LANKA) PLC,GHLL.N0000,4790,13,11.2,11.0,11.0,10.4,10.5,-0.7,-6.25,2022-04-12 95 | GALLE FACE CAPITAL PARTNERS PLC,WAPO.N0000,3023,17,22.9,22.0,22.0,20.3,21.1,-1.8,-7.86,2022-04-12 96 | HAPUGASTENNE PLANTATIONS PLC,HAPU.N0000,506,4,22.0,26.5,26.5,26.5,26.5,4.5,20.45,2022-04-12 97 | HATTON NATIONAL BANK PLC,HNB.X0000,1464,25,93.1,93.1,93.1,90.0,90.4,-2.7,-2.9,2022-04-12 98 | HATTON NATIONAL BANK PLC,HNB.N0000,43101,114,98.6,99.0,102.0,94.0,95.4,-3.2,-3.25,2022-04-12 99 | HATTON PLANTATIONS PLC,HPL.N0000,4279,10,8.3,8.5,9.0,8.5,8.8,0.5,6.02,2022-04-12 100 | HAYCARB PLC,HAYC.N0000,53506,88,48.1,50.0,50.0,45.1,46.9,-1.2,-2.49,2022-04-12 101 | HAYLEYS FABRIC PLC,MGT.N0000,430105,121,28.2,27.0,29.0,26.1,28.0,-0.2,-0.71,2022-04-12 102 | HAYLEYS FIBRE PLC,HEXP.N0000,8345,30,53.5,57.0,58.0,54.0,57.0,3.5,6.54,2022-04-12 103 | HAYLEYS LEISURE PLC,CONN.N0000,556,6,16.0,16.0,16.0,15.6,15.6,-0.4,-2.5,2022-04-12 104 | HAYLEYS PLC,HAYL.N0000,1031466,477,71.3,74.0,74.0,69.5,70.6,-0.7,-0.98,2022-04-12 105 | HELA APPAREL HOLDINGS PLC,HELA.N0000,276870,129,14.2,12.1,13.7,12.1,12.9,-1.3,-9.15,2022-04-12 106 | HEMAS HOLDINGS PLC,HHL.N0000,229345,105,47.8,48.5,48.5,45.0,45.4,-2.4,-5.02,2022-04-12 107 | HIKKADUWA BEACH RESORT PLC,CITH.N0000,11600,6,5.5,4.8,5.4,4.8,4.8,-0.7,-12.73,2022-04-12 108 | HNB ASSURANCE PLC,HASU.N0000,3810,21,36.3,36.3,39.3,36.0,36.0,-0.3,-0.83,2022-04-12 109 | HNB FINANCE PLC,HNBF.N0000,18979,16,6.7,6.5,6.6,6.0,6.1,-0.6,-8.96,2022-04-12 110 | HNB FINANCE PLC,HNBF.X0000,3408,9,5.6,5.5,5.5,5.2,5.4,-0.2,-3.57,2022-04-12 111 | HORANA PLANTATIONS PLC,HOPL.N0000,6,1,20.0,20.0,20.0,20.0,20.0,0.0,0.0,2022-04-12 112 | HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL,HDFC.N0000,104,2,30.8,29.0,29.0,29.0,29.0,-1.8,-5.84,2022-04-12 113 | hSenid Business Solutions PLC,HBS.N0000,266713,69,18.9,19.0,19.0,18.0,18.6,-0.3,-1.59,2022-04-12 114 | HVA FOODS PLC,HVA.N0000,7947,15,4.3,4.0,4.1,4.0,4.0,-0.3,-6.98,2022-04-12 115 | INDUSTRIAL ASPHALTS (CEYLON) PLC,ASPH.N0000,544311,28,0.4,0.4,0.4,0.3,0.4,0.0,0.0,2022-04-12 116 | JANASHAKTHI INSURANCE PLC,JINS.N0000,27781,34,24.0,24.9,26.0,23.2,24.3,0.3,1.25,2022-04-12 117 | JAT HOLDINGS PLC,JAT.N0000,44938,87,14.6,14.6,14.9,14.0,14.5,-0.1,-0.68,2022-04-12 118 | JETWING SYMPHONY PLC,JETS.N0000,2413,7,12.0,12.9,12.9,11.2,11.2,-0.8,-6.67,2022-04-12 119 | JOHN KEELLS HOLDINGS PLC,JKH.N0000,347802,126,142.0,141.0,141.75,139.0,140.25,-1.75,-1.23,2022-04-12 120 | JOHN KEELLS HOTELS PLC,KHL.N0000,600,2,10.7,10.8,10.8,10.8,10.8,0.1,0.93,2022-04-12 121 | JOHN KEELLS PLC,JKL.N0000,5111,4,65.0,65.0,72.0,64.0,64.1,-0.9,-1.38,2022-04-12 122 | KAPRUKA HOLDINGS LIMITED,KPHL.N0000,4052,12,8.6,8.0,9.2,8.0,9.1,0.5,5.81,2022-04-12 123 | KEGALLE PLANTATIONS PLC,KGAL.N0000,10492,26,120.0,118.0,128.5,110.0,113.75,-6.25,-5.21,2022-04-12 124 | KELANI CABLES PLC,KCAB.N0000,10352,46,219.25,220.0,220.0,195.5,206.75,-12.5,-5.7,2022-04-12 125 | KELANI TYRES PLC,TYRE.N0000,6783,20,54.2,53.5,55.0,53.2,53.5,-0.7,-1.29,2022-04-12 126 | KELANI VALLEY PLANTATIONS PLC,KVAL.N0000,30490,74,48.9,48.6,49.9,45.0,45.6,-3.3,-6.75,2022-04-12 127 | KOTAGALA PLANTATIONS PLC,KOTA.N0000,99634,63,4.0,4.0,4.0,3.9,4.0,0.0,0.0,2022-04-12 128 | KOTMALE HOLDINGS PLC,LAMB.N0000,37,4,380.25,395.75,395.75,395.75,380.25,0.0,0.0,2022-04-12 129 | L O L C DEVELOPMENT FINANCE PLC,NIFL.N0000,15,4,156.0,158.0,158.0,158.0,156.0,0.0,0.0,2022-04-12 130 | L O L C HOLDINGS PLC,LOLC.N0000,162273,444,398.75,404.0,425.0,381.0,395.5,-3.25,-0.82,2022-04-12 131 | L V L ENERGY FUND PLC,LVEF.N0000,1129,3,8.6,8.6,8.6,8.5,8.5,-0.1,-1.16,2022-04-12 132 | LANKA ALUMINIUM INDUSTRIES PLC,LALU.N0000,20713,27,15.7,15.6,16.0,15.0,15.8,0.1,0.64,2022-04-12 133 | LANKA CERAMIC PLC,CERA.N0000,254,6,120.5,100.0,125.0,100.0,108.25,-12.25,-10.17,2022-04-12 134 | LANKA CREDIT AND BUSINESS FINANCE PLC,LCBF.N0000,28194,14,2.0,2.0,2.1,1.9,2.1,0.1,5.0,2022-04-12 135 | LANKA IOC PLC,LIOC.N0000,101673,119,27.5,28.5,28.9,27.4,28.1,0.6,2.18,2022-04-12 136 | LANKA MILK FOODS (CWE) PLC,LMF.N0000,24504,44,121.75,130.0,130.0,121.0,121.75,0.0,0.0,2022-04-12 137 | LANKA REALTY INVESTMENTS PLC,ASCO.N0000,187051,110,15.0,13.0,14.0,13.0,13.3,-1.7,-11.33,2022-04-12 138 | LANKA TILES PLC,TILE.N0000,92109,66,46.8,46.8,50.0,45.0,47.0,0.2,0.43,2022-04-12 139 | LANKA WALLTILE PLC,LWL.N0000,163320,124,58.5,58.0,59.9,54.0,57.1,-1.4,-2.39,2022-04-12 140 | LANKEM CEYLON PLC,LCEY.N0000,100,1,30.0,28.0,28.0,28.0,28.0,-2.0,-6.67,2022-04-12 141 | LANKEM DEVELOPMENTS PLC,LDEV.N0000,27317,13,3.7,3.6,3.8,3.6,3.8,0.1,2.7,2022-04-12 142 | LAUGFS GAS PLC,LGL.X0000,290,3,11.3,11.9,11.9,11.8,11.8,0.5,4.42,2022-04-12 143 | LAUGFS GAS PLC,LGL.N0000,3010,6,21.0,19.0,20.8,19.0,20.5,-0.5,-2.38,2022-04-12 144 | LAUGFS POWER PLC,LPL.X0000,8000,4,8.0,8.0,8.0,8.0,8.0,0.0,0.0,2022-04-12 145 | LAUGFS POWER PLC,LPL.N0000,3000,2,10.4,10.3,10.3,10.3,10.3,-0.1,-0.96,2022-04-12 146 | LAXAPANA BATTERIES PLC,LITE.N0000,60952,20,14.2,15.6,15.6,14.0,14.0,-0.2,-1.41,2022-04-12 147 | LB FINANCE PLC,LFIN.N0000,12553,60,58.5,58.0,58.0,56.0,57.0,-1.5,-2.56,2022-04-12 148 | LOLC FINANCE PLC,LOFC.N0000,5707626,1106,8.1,8.0,8.4,7.4,7.9,-0.2,-2.47,2022-04-12 149 | LOLC GENERAL INSURANCE PLC,LGIL.N0000,126171,56,6.8,6.8,6.8,6.2,6.3,-0.5,-7.35,2022-04-12 150 | LOTUS HYDRO POWER PLC,HPFL.N0000,23103,13,8.4,8.9,9.0,8.8,8.9,0.5,5.95,2022-04-12 151 | MACKWOODS ENERGY PLC,MEL.N0000,27230,22,1.9,1.8,1.9,1.7,1.8,-0.1,-5.26,2022-04-12 152 | MADULSIMA PLANTATIONS PLC,MADU.N0000,240,3,9.4,9.2,9.6,9.2,9.6,0.2,2.13,2022-04-12 153 | MALWATTE VALLEY PLANTATION PLC,MAL.N0000,250,2,23.8,24.8,24.8,24.8,24.8,1.0,4.2,2022-04-12 154 | MARAWILA RESORTS PLC,MARA.N0000,339868,78,1.8,1.8,2.0,1.6,1.7,-0.1,-5.56,2022-04-12 155 | MASKELIYA PLANTATIONS PLC,MASK.N0000,21847,16,9.4,9.5,9.5,9.1,9.2,-0.2,-2.13,2022-04-12 156 | MELSTACORP PLC,MELS.N0000,358939,74,38.7,38.1,39.5,37.5,38.1,-0.6,-1.55,2022-04-12 157 | MERCHANT BANK OF SRI LANKA & FINANCE PLC,MBSL.N0000,40733,26,4.7,4.7,4.9,4.5,4.5,-0.2,-4.26,2022-04-12 158 | MILLENNIUM HOUSING DEVELOPERS PLC,MHDL.N0000,64667,29,4.1,4.0,4.0,3.3,3.8,-0.3,-7.32,2022-04-12 159 | MULLER & PHIPPS (CEYLON) PLC,MULL.N0000,173930,14,1.0,1.0,1.0,0.9,1.0,0.0,0.0,2022-04-12 160 | MULTI FINANCE PLC,MFL.N0000,2987,2,9.4,9.0,9.1,9.0,9.0,-0.4,-4.26,2022-04-12 161 | MYLAND DEVELOPMENTS PLC,MDL.N0000,3757,17,12.5,12.0,13.8,10.4,11.4,-1.1,-8.8,2022-04-12 162 | NAMUNUKULA PLANTATIONS PLC,NAMU.N0000,387,15,334.5,340.0,379.5,321.5,341.25,6.75,2.02,2022-04-12 163 | NATION LANKA FINANCE PLC,CSF.N0000,79300,12,0.6,0.7,0.7,0.6,0.6,0.0,0.0,2022-04-12 164 | NATIONAL DEVELOPMENT BANK PLC,NDB.N0000,57703,50,54.2,52.6,57.6,52.0,53.4,-0.8,-1.48,2022-04-12 165 | NATIONS TRUST BANK PLC,NTB.N0000,62607,42,40.0,40.2,40.2,39.1,39.1,-0.9,-2.25,2022-04-12 166 | NAWALOKA HOSPITALS PLC,NHL.N0000,24224,19,6.9,7.0,7.1,6.5,6.8,-0.1,-1.45,2022-04-12 167 | NESTLE LANKA PLC,NEST.N0000,1995,34,928.25,950.0,950.0,920.0,921.25,-7.0,-0.75,2022-04-12 168 | ODEL PLC,ODEL.N0000,5016,3,20.0,20.0,20.0,19.8,20.0,0.0,0.0,2022-04-12 169 | ORIENT FINANCE PLC,BFN.N0000,7560,3,13.7,13.4,13.4,12.0,12.0,-1.7,-12.41,2022-04-12 170 | OVERSEAS REALTY (CEYLON) PLC,OSEA.N0000,534709,90,14.3,14.2,15.0,13.5,14.0,-0.3,-2.1,2022-04-12 171 | PALM GARDEN HOTELS PLC,PALM.N0000,1014,6,36.6,36.6,36.6,36.6,36.6,0.0,0.0,2022-04-12 172 | PAN ASIA BANKING CORPORATION PLC,PABC.N0000,106673,61,10.0,9.9,10.2,9.8,10.0,0.0,0.0,2022-04-12 173 | PANASIAN POWER PLC,PAP.N0000,81165,46,3.8,4.0,4.0,3.7,3.7,-0.1,-2.63,2022-04-12 174 | PEOPLE'S INSURANCE PLC,PINS.N0000,41090,71,30.1,29.5,30.0,27.5,27.9,-2.2,-7.31,2022-04-12 175 | PEOPLE'S LEASING & FINANCE PLC,PLC.N0000,185648,81,7.3,7.5,7.5,7.1,7.3,0.0,0.0,2022-04-12 176 | PEOPLE`S MERCHANT FINANCE PLC,PMB.N0000,730,1,5.4,5.4,5.4,5.4,5.4,0.0,0.0,2022-04-12 177 | PGP GLASS CEYLON PLC,GLAS.N0000,25371,23,10.8,10.9,10.9,10.5,10.6,-0.2,-1.85,2022-04-12 178 | PRIME FINANCE PLC,GSF.N0000,10600,3,19.8,19.5,19.5,19.5,19.5,-0.3,-1.52,2022-04-12 179 | PRIME LANDS RESIDENCIES PLC,PLR.N0000,925017,68,6.2,6.2,6.7,6.1,6.3,0.1,1.61,2022-04-12 180 | PRINTCARE PLC,CARE.N0000,4775,11,29.8,29.8,29.8,28.5,28.5,-1.3,-4.36,2022-04-12 181 | R I L PROPERTY PLC,RIL.N0000,446907,50,6.2,6.5,6.5,6.2,6.2,0.0,0.0,2022-04-12 182 | RAIGAM WAYAMBA SALTERNS PLC,RWSL.N0000,23505,23,4.4,4.7,4.7,4.2,4.4,0.0,0.0,2022-04-12 183 | RAMBODA FALLS PLC,RFL.N0000,380,6,17.0,15.0,17.5,14.0,15.2,-1.8,-10.59,2022-04-12 184 | REGNIS (LANKA) PLC,REG.N0000,35,3,55.8,55.0,55.0,53.1,55.8,0.0,0.0,2022-04-12 185 | RENUKA AGRI FOODS PLC,RAL.N0000,300096,37,3.9,3.8,3.9,3.8,3.8,-0.1,-2.56,2022-04-12 186 | RENUKA CITY HOTELS PLC.,RENU.N0000,100,1,245.0,280.0,280.0,280.0,280.0,35.0,14.29,2022-04-12 187 | RENUKA FOODS PLC,COCO.X0000,811,5,10.6,12.8,12.8,10.4,10.5,-0.1,-0.94,2022-04-12 188 | RENUKA FOODS PLC,COCO.N0000,722,12,14.2,14.0,14.6,13.2,14.0,-0.2,-1.41,2022-04-12 189 | RENUKA HOLDINGS PLC,RHL.X0000,10,1,11.4,11.4,11.4,11.4,11.4,0.0,0.0,2022-04-12 190 | RENUKA HOLDINGS PLC,RHL.N0000,122062,32,10.7,10.0,10.8,9.6,10.0,-0.7,-6.54,2022-04-12 191 | RESUS ENERGY PLC,HPWR.N0000,13404,22,17.1,17.3,17.3,16.8,17.2,0.1,0.58,2022-04-12 192 | RICHARD PIERIS AND COMPANY PLC,RICH.N0000,129001,40,13.6,13.6,13.9,13.2,13.5,-0.1,-0.74,2022-04-12 193 | RICHARD PIERIS EXPORTS PLC,REXP.N0000,1220,33,600.25,591.0,609.75,580.0,590.75,-9.5,-1.58,2022-04-12 194 | ROYAL CERAMICS LANKA PLC,RCL.N0000,1244592,492,34.0,35.0,35.8,33.0,34.5,0.5,1.47,2022-04-12 195 | ROYAL PALMS BEACH HOTELS PLC,RPBH.N0000,1410,6,19.4,19.0,19.0,18.5,18.7,-0.7,-3.61,2022-04-12 196 | S M B LEASING PLC,SEMB.X0000,1705900,38,0.2,0.2,0.3,0.2,0.3,0.1,50.0,2022-04-12 197 | S M B LEASING PLC,SEMB.N0000,8802439,180,0.6,0.7,0.7,0.5,0.6,0.0,0.0,2022-04-12 198 | SAMPATH BANK PLC,SAMP.N0000,399655,372,40.7,41.0,41.0,39.5,39.6,-1.1,-2.7,2022-04-12 199 | SAMSON INTERNATIONAL PLC,SIL.N0000,114,6,155.75,156.0,156.0,143.0,150.25,-5.5,-3.53,2022-04-12 200 | SANASA DEVELOPMENT BANK PLC,SDB.N0000,30576,15,27.6,29.5,29.5,27.1,27.1,-0.5,-1.81,2022-04-12 201 | SARVODAYA DEVELOPMENT FINANCE PLC,SDF.N0000,14946,5,14.8,9.2,13.0,9.2,12.0,-2.8,-18.92,2022-04-12 202 | SERENDIB HOTELS PLC,SHOT.X0000,15,1,8.8,8.7,8.7,8.7,8.8,0.0,0.0,2022-04-12 203 | SEYLAN BANK PLC,SEYB.X0000,28759,32,23.0,24.0,25.0,22.7,22.9,-0.1,-0.43,2022-04-12 204 | SEYLAN BANK PLC,SEYB.N0000,3199,16,32.8,31.0,32.0,30.3,30.4,-2.4,-7.32,2022-04-12 205 | SEYLAN DEVELOPMENTS PLC,CSD.N0000,119590,17,14.0,14.1,14.3,14.1,14.2,0.2,1.43,2022-04-12 206 | SHAW WALLACE INVESTMENTS PLC,KZOO.N0000,132490,36,7.1,7.0,7.2,6.6,7.0,-0.1,-1.41,2022-04-12 207 | SIERRA CABLES PLC,SIRA.N0000,98510,37,7.0,7.0,7.3,6.3,7.1,0.1,1.43,2022-04-12 208 | SIGIRIYA VILLAGE HOTELS PLC,SIGV.N0000,150,3,46.0,45.1,45.1,45.1,45.1,-0.9,-1.96,2022-04-12 209 | SINGER (SRI LANKA) PLC,SINS.N0000,222765,83,12.3,12.0,12.4,11.8,11.9,-0.4,-3.25,2022-04-12 210 | SINGER FINANCE LANKA PLC,SFIN.N0000,35648,23,12.6,12.6,12.9,12.3,12.5,-0.1,-0.79,2022-04-12 211 | SINGER INDUSTRIES (CEYLON) PLC,SINI.N0000,370,4,37.0,37.5,37.5,37.0,37.0,0.0,0.0,2022-04-12 212 | SINGHE HOSPITALS PLC,SINH.N0000,28932,13,2.3,2.2,2.3,2.1,2.2,-0.1,-4.35,2022-04-12 213 | SOFTLOGIC CAPITAL PLC,SCAP.N0000,642140,226,6.1,5.5,6.5,5.5,6.2,0.1,1.64,2022-04-12 214 | SOFTLOGIC FINANCE PLC,CRL.N0000,2127,7,8.3,8.2,8.8,8.2,8.8,0.5,6.02,2022-04-12 215 | SOFTLOGIC HOLDINGS PLC,SHL.N0000,81677,65,29.2,30.0,32.5,26.0,29.7,0.5,1.71,2022-04-12 216 | SOFTLOGIC LIFE INSURANCE PLC,AAIC.N0000,246459,207,45.1,45.1,47.0,42.5,45.2,0.1,0.22,2022-04-12 217 | SRI LANKA TELECOM PLC,SLTL.N0000,7095,36,35.8,39.0,39.0,35.0,35.0,-0.8,-2.23,2022-04-12 218 | SUNSHINE HOLDINGS PLC,SUN.N0000,293204,232,34.0,30.0,34.0,30.0,31.6,-2.4,-7.06,2022-04-12 219 | SWISSTEK (CEYLON) PLC,PARQ.N0000,111032,83,17.2,17.1,18.9,17.0,17.4,0.2,1.16,2022-04-12 220 | TAL LANKA HOTELS PLC,TAJ.N0000,2,2,15.5,15.4,15.9,15.4,15.5,0.0,0.0,2022-04-12 221 | TALAWAKELLE TEA ESTATES PLC,TPL.N0000,11600,13,42.0,45.5,45.5,41.0,41.5,-0.5,-1.19,2022-04-12 222 | TANGERINE BEACH HOTELS PLC,TANG.N0000,117,5,40.5,35.6,40.0,35.5,36.9,-3.6,-8.89,2022-04-12 223 | TEA SMALLHOLDER FACTORIES PLC,TSML.N0000,450,3,27.1,27.0,27.0,27.0,27.0,-0.1,-0.37,2022-04-12 224 | TEEJAY LANKA PLC,TJL.N0000,821912,133,39.5,40.0,41.0,39.0,40.0,0.5,1.27,2022-04-12 225 | TESS AGRO PLC,TESS.X0000,110400,10,0.9,0.8,0.9,0.8,0.9,0.0,0.0,2022-04-12 226 | TESS AGRO PLC,TESS.N0000,934650,34,1.1,1.2,1.3,1.1,1.2,0.1,9.09,2022-04-12 227 | THE LIGHTHOUSE HOTEL PLC,LHL.N0000,3200,13,22.6,27.4,27.4,22.5,22.5,-0.1,-0.44,2022-04-12 228 | THE COLOMBO FORT LAND AND BUILDING PLC,CFLB.N0000,66100,14,12.1,12.0,13.4,11.5,11.5,-0.6,-4.96,2022-04-12 229 | THE KANDY HOTELS COMPANY (1938) PLC,KHC.N0000,335,2,7.2,6.9,7.0,6.9,6.9,-0.3,-4.17,2022-04-12 230 | THE KINGSBURY PLC,SERV.N0000,87398,15,8.0,8.0,8.4,7.5,7.5,-0.5,-6.25,2022-04-12 231 | THE LANKA HOSPITALS CORPORATION PLC,LHCL.N0000,29161,15,50.1,52.0,52.0,49.0,49.1,-1.0,-2.0,2022-04-12 232 | THREE ACRE FARMS PLC,TAFL.N0000,11201,28,170.0,165.25,165.25,156.0,159.5,-10.5,-6.18,2022-04-12 233 | TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.N0000,228596,69,30.1,30.0,34.5,29.0,29.5,-0.6,-1.99,2022-04-12 234 | TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.X0000,66190,70,24.5,24.2,25.0,23.1,23.6,-0.9,-3.67,2022-04-12 235 | TRANS ASIA HOTELS PLC,TRAN.N0000,100,3,44.6,45.5,45.5,45.5,45.5,0.9,2.02,2022-04-12 236 | UNION BANK OF COLOMBO PLC,UBC.N0000,398200,37,7.5,7.5,7.5,7.0,7.0,-0.5,-6.67,2022-04-12 237 | UNISYST ENGINEERING PLC,ALUF.N0000,7375,26,11.3,9.9,11.3,9.5,10.6,-0.7,-6.19,2022-04-12 238 | VALLIBEL FINANCE PLC,VFIN.N0000,23715,33,37.0,37.0,38.0,36.0,37.5,0.5,1.35,2022-04-12 239 | VALLIBEL ONE PLC,VONE.N0000,176478,167,38.4,38.0,39.9,37.0,37.7,-0.7,-1.82,2022-04-12 240 | VALLIBEL POWER ERATHNA PLC,VPEL.N0000,231951,95,7.0,7.0,7.1,6.9,7.0,0.0,0.0,2022-04-12 241 | VIDULLANKA PLC,VLL.X0000,169803,30,5.5,5.2,5.5,5.0,5.0,-0.5,-9.09,2022-04-12 242 | VIDULLANKA PLC,VLL.N0000,24585,7,6.6,6.5,7.0,6.5,7.0,0.4,6.06,2022-04-12 243 | WASKADUWA BEACH RESORT PLC,CITW.N0000,70143,20,1.8,1.9,2.1,1.8,2.0,0.2,11.11,2022-04-12 244 | WATAWALA PLANTATIONS PLC,WATA.N0000,128761,270,75.7,79.9,79.9,68.0,69.4,-6.3,-8.32,2022-04-12 245 | WINDFORCE PLC,WIND.N0000,141351,130,15.8,15.6,15.6,14.9,15.0,-0.8,-5.06,2022-04-12 246 | YORK ARCADE HOLDINGS PLC,YORK.N0000,103,2,128.5,150.0,154.0,150.0,153.5,25.0,19.46,2022-04-12 247 | -------------------------------------------------------------------------------- /daily_dumps/20230317.csv: -------------------------------------------------------------------------------- 1 | id,name,symbol,quantity,percentageChange,change,price,previousClose,high,low,lastTradedTime,issueDate,turnover,sharevolume,tradevolume,marketCap,marketCapPercentage,open,closingPrice,crossingVolume,crossingTradeVol,status,Scrape_time,Date 2 | 2065,ACCESS ENGINEERING PLC,AEL.N0000,1000,-0.6578947368421053,-0.1,15.1,15.2,15.5,14.9,1679036304685,27/MAR/2012,7441281.8,489962,213,15100000000.0,0.0,15.0,15.1,489962,213,0,2023-03-17 10:30:26.973964,2023-03-17 3 | 472,ACL CABLES PLC,ACL.N0000,1800,0.5847953216374269,0.5,86.0,85.5,87.0,85.3,1679038212437,01/JAN/1976,11840218.9,137803,166,20603425920.0,0.0,86.1,86.0,137803,166,0,2023-03-17 10:30:26.973964,2023-03-17 4 | 406,ACL PLASTICS PLC,APLA.N0000,18,-0.7317073170731707,-3.0,407.0,410.0,413.0,401.0,1679038535953,05/APR/1995,178430.5,439,25,1714487500.0,0.0,413.0,407.0,439,25,0,2023-03-17 10:30:26.973964,2023-03-17 5 | 554,ACME PRINTING & PACKAGING PLC,ACME.N0000,100,-1.492537313432836,-0.1,6.6,6.7,6.6,6.6,1679038614082,01/JAN/1956,17160.0,2600,6,627000000.0,0.0,6.6,6.6,2600,6,0,2023-03-17 10:30:26.973964,2023-03-17 6 | 163,AGALAWATTE PLANTATIONS PLC,AGAL.N0000,1,3.883495145631068,1.2,32.1,30.9,32.3,31.1,1679038202485,22/JAN/1996,3264852.4,101757,77,5015625000.0,0.0,32.0,32.1,101757,77,0,2023-03-17 10:30:26.973964,2023-03-17 7 | 2026,AGSTAR PLC,AGST.N0000,500,0.0,0.0,12.5,12.5,12.7,12.3,1679038301436,16/FEB/2012,956290.1,76703,72,5766118312.5,0.0,12.5,12.5,76703,72,2,2023-03-17 10:30:26.973964,2023-03-17 8 | 144,AITKEN SPENCE HOTEL HOLDINGS PLC,AHUN.N0000,1,2.7491408934707904,1.6,59.8,58.2,60.0,58.0,1679038322930,01/JAN/1980,1039357.0,17621,17,20110142598.0,0.0,58.0,59.8,17621,17,0,2023-03-17 10:30:26.973964,2023-03-17 9 | 343,AITKEN SPENCE PLC,SPEN.N0000,2,1.2939001848428835,1.75,137.0,135.25,137.0,135.0,1679038740962,01/JAN/1983,303350.0,2222,16,55621458165.0,0.0,135.0,137.0,2222,16,0,2023-03-17 10:30:26.973964,2023-03-17 10 | 395,ALLIANCE FINANCE COMPANY PLC,ALLI.N0000,5,0.45180722891566266,0.3,66.7,66.4,68.3,65.4,1679038976235,01/JAN/1959,398317.5,5977,32,2247523200.0,0.0,67.9,66.7,5977,32,0,2023-03-17 10:30:26.973964,2023-03-17 11 | 3082,ALUMEX PLC,ALUM.N0000,10000,3.488372093023256,0.3,8.9,8.6,9.0,8.6,1679038323814,31/MAR/2014,22320196.3,2511659,213,5327590552.0,0.0,8.7,8.9,2511659,213,2,2023-03-17 10:30:26.973964,2023-03-17 12 | 3046,AMANA BANK PLC,ABL.N0000,5000,0.0,0.0,2.6,2.6,2.7,2.6,1679038038700,29/JAN/2014,5477863.0,2104497,154,7238268728.6,0.0,2.7,2.6,2104497,154,0,2023-03-17 10:30:26.973964,2023-03-17 13 | 364,AMANA TAKAFUL PLC,ATL.N0000,1,0.0,0.0,12.2,12.2,12.2,12.0,1679032536259,27/NOV/2006,29857.8,2449,3,2484293844.6,0.0,12.0,12.2,2449,3,2,2023-03-17 10:30:26.973964,2023-03-17 14 | 2145,AMBEON CAPITAL PLC,TAP.N0000,3000,1.0309278350515463,0.1,9.8,9.7,10.2,9.8,1679038828840,17/MAY/2012,261775.0,26514,25,9826703187.0,0.0,9.9,9.8,26514,25,3,2023-03-17 10:30:26.973964,2023-03-17 15 | 121,AMBEON HOLDINGS PLC,GREG.N0000,25,-0.5449591280653951,-0.2,36.5,36.7,36.8,36.5,1679034117576,01/JAN/1970,37420.0,1025,2,13025742809.0,0.0,36.5,36.5,1025,2,2,2023-03-17 10:30:26.973964,2023-03-17 16 | 2025,ASIA ASSET FINANCE PLC,AAF.N0000,50,1.2658227848101267,0.1,8.0,7.9,8.2,8.0,1679030683899,12/JAN/2012,21770.0,2720,4,993564264.0,0.0,8.0,8.0,2720,4,0,2023-03-17 10:30:26.973964,2023-03-17 17 | 160,ASIA CAPITAL PLC,ACAP.N0000,10,2.4390243902439024,0.1,4.2,4.1,4.2,4.2,1679036216435,22/SEP/1994,1029.0,245,8,551585979.0,0.0,4.2,4.2,245,8,0,2023-03-17 10:30:26.973964,2023-03-17 18 | 2209,ASIA SIYAKA COMMODITIES LIMITED,ASIY.N0000,10,4.761904761904762,0.2,4.4,4.2,4.4,4.1,1679035925237,12/SEP/2012,539165.4,122760,30,1144000000.0,0.0,4.1,4.4,122760,30,2,2023-03-17 10:30:26.973964,2023-03-17 19 | 143,ASIAN HOTELS AND PROPERTIES PLC,AHPL.N0000,337,3.5,1.4,41.4,40.0,43.0,40.0,1679038365245,30/JAN/2004,15533847.1,374983,183,18330897420.0,0.0,40.0,41.4,374983,183,0,2023-03-17 10:30:26.973964,2023-03-17 20 | 225,ASIRI HOSPITAL HOLDINGS PLC,ASIR.N0000,7000,0.0,0.0,26.0,26.0,26.4,25.5,1679038569233,01/JUN/1986,198600.4,7648,9,29575873496.0,0.0,26.4,26.0,7648,9,0,2023-03-17 10:30:26.973964,2023-03-17 21 | 1844,ASSOCIATED MOTOR FINANCE COMPANY PLC,AMF.N0000,5,-2.5316455696202533,-0.2,7.7,7.9,7.9,7.7,1679037771331,23/JUN/2011,18934.5,2455,7,872619963.6,0.0,7.7,7.7,2455,7,2,2023-03-17 10:30:26.973964,2023-03-17 22 | 3794,B P P L HOLDINGS PLC,BPPL.N0000,399,3.669724770642202,0.8,22.6,21.8,22.7,22.0,1679037128019,04/APR/2017,559221.7,25408,7,6934659868.2,0.0,22.0,22.6,25408,7,2,2023-03-17 10:30:26.973964,2023-03-17 23 | 188,BAIRAHA FARMS PLC,BFL.N0000,25,-0.7751937984496124,-1.25,160.0,161.25,162.0,159.5,1679038195806,05/DEC/1994,896750.75,5583,25,2816000000.0,0.0,161.25,160.0,5583,25,0,2023-03-17 10:30:26.973964,2023-03-17 24 | 193,BALANGODA PLANTATIONS PLC,BALA.N0000,15,0.15220700152207,0.1,65.8,65.7,68.2,65.7,1679038233644,03/JUN/1998,147488.3,2214,8,3110545370.8,0.0,68.2,65.8,2214,8,0,2023-03-17 10:30:26.973964,2023-03-17 25 | 3080,BANSEI ROYAL RESORTS HIKKADUWA PLC,BRR.N0000,27,0.0,0.0,11.3,11.3,11.2,10.9,1679029934840,27/MAR/2014,1022.1,93,4,607126400.0,0.0,10.9,11.3,93,4,2,2023-03-17 10:30:26.973964,2023-03-17 26 | 2188,BERUWALA RESORTS PLC,BERU.N0000,15283,7.6923076923076925,0.1,1.4,1.3,1.4,1.3,1679038793757,04/JUL/2012,132851.6,98416,19,840000000.0,0.0,1.3,1.4,98416,19,2,2023-03-17 10:30:26.973964,2023-03-17 27 | 189,BOGALA GRAPHITE LANKA PLC,BOGA.N0000,799,4.3076923076923075,2.8,67.8,65.0,68.0,65.0,1679038653243,08/MAY/1992,8512998.0,125924,155,6416110891.2,0.0,65.0,67.8,125924,155,2,2023-03-17 10:30:26.973964,2023-03-17 28 | 34,BOGAWANTALAWA TEA ESTATES PLC,BOPL.N0000,51,-0.4576659038901602,-0.2,43.5,43.7,44.0,43.5,1679038727399,08/DEC/1995,79677.5,1812,4,3643125000.0,0.0,44.0,43.5,1812,4,2,2023-03-17 10:30:26.973964,2023-03-17 29 | 25,BROWN & COMPANY PLC,BRWN.N0000,75,2.9940119760479043,3.75,129.0,125.25,130.0,125.0,1679038328413,25/APR/1991,858640.5,6661,51,27428625000.0,0.0,125.0,129.0,6661,51,2,2023-03-17 10:30:26.973964,2023-03-17 30 | 128,BROWNS BEACH HOTELS PLC,BBH.N0000,282,0.0,0.0,13.0,13.0,13.5,12.7,1679038750398,22/FEB/1993,15899.5,1222,7,1684800000.0,0.0,13.0,13.0,1222,7,3,2023-03-17 10:30:26.973964,2023-03-17 31 | 1851,BROWNS INVESTMENTS PLC,BIL.N0000,100,1.5873015873015872,0.1,6.4,6.3,6.5,6.3,1679038801733,26/JUL/2011,36707235.6,5747783,393,91966191744.0,0.0,6.4,6.4,5747783,393,2,2023-03-17 10:30:26.973964,2023-03-17 32 | 165,BUKIT DARAH PLC,BUKI.N0000,5,0.3048780487804878,1.25,411.25,410.0,415.0,400.0,1679038686470,01/JAN/1970,1541192.0,3767,13,41947500000.0,0.0,400.0,411.25,3767,13,0,2023-03-17 10:30:26.973964,2023-03-17 33 | 308,C M HOLDINGS PLC,COLO.N0000,4,0.0,0.0,67.7,67.7,71.9,69.0,1679034507962,01/JAN/1970,4073.9,59,3,1029040000.0,0.0,71.9,67.7,59,3,0,2023-03-17 10:30:26.973964,2023-03-17 34 | 335,C. W. MACKIE PLC,CWM.N0000,100,-1.66865315852205,-1.4,82.5,83.9,83.0,82.3,1679036787457,09/JAN/1995,1097393.9,13305,25,2969055870.0,0.0,83.0,82.5,13305,25,2,2023-03-17 10:30:26.973964,2023-03-17 35 | 5293,CAPITAL ALLIANCE PLC,CALT.N0000,400,2.0588235294117645,0.7,34.7,34.0,35.2,34.0,1679038818274,15/DEC/2021,24587044.1,710998,164,11430800574.8,0.0,34.2,34.7,710998,164,2,2023-03-17 10:30:26.973964,2023-03-17 36 | 551,CARGILLS (CEYLON) PLC,CARG.N0000,4,1.2987012987012987,3.0,234.0,231.0,234.0,230.25,1679038374141,01/JAN/1946,29001.0,124,4,60296589054.0,0.0,234.0,234.0,124,4,0,2023-03-17 10:30:26.973964,2023-03-17 37 | 22,CARGO BOAT DEVELOPMENT COMPANY PLC,CABO.N0000,50,0.0,0.0,47.5,47.5,47.0,47.0,1679032991388,01/JAN/1981,2350.0,50,1,856519762.5,0.0,47.0,47.5,50,1,0,2023-03-17 10:30:26.973964,2023-03-17 38 | 336,CARSON CUMBERBATCH PLC,CARS.N0000,4,0.09099181073703366,0.25,275.0,274.75,275.0,275.0,1679038315764,01/JAN/1967,31900.0,116,5,54006401350.0,0.0,275.0,275.0,116,5,0,2023-03-17 10:30:26.973964,2023-03-17 39 | 447,CENTRAL FINANCE COMPANY PLC,CFIN.N0000,50,1.3020833333333333,1.0,77.8,76.8,77.8,77.7,1679037505119,01/JAN/1969,84406.5,1085,5,17688177143.6,0.0,77.8,77.8,1085,5,0,2023-03-17 10:30:26.973964,2023-03-17 40 | 224,CENTRAL INDUSTRIES PLC,CIND.N0000,1,0.3218884120171674,0.3,93.5,93.2,95.4,92.1,1679038668116,14/AUG/1990,599008.8,6456,45,2194116815.0,0.0,92.5,93.5,6456,45,0,2023-03-17 10:30:26.973964,2023-03-17 41 | 981,CEYLINCO INSURANCE PLC,CINS.X0000,50,0.0,0.0,1060.0,1060.0,1060.0,1060.0,1679034528508,21/APR/1988,290440.0,274,8,6799348800.0,0.0,1060.0,1060.0,274,8,0,2023-03-17 10:30:26.973964,2023-03-17 42 | 426,CEYLON COLD STORES PLC,CCS.N0000,80,1.2987012987012987,0.5,39.0,38.5,39.6,38.4,1679038918531,01/JAN/1970,2642501.7,67994,48,37065600000.0,0.0,38.4,39.0,67994,48,0,2023-03-17 10:30:26.973964,2023-03-17 43 | 74,CEYLON GRAIN ELEVATORS PLC,GRAN.N0000,14,-0.574052812858783,-0.5,86.6,87.1,87.3,86.0,1679037730990,01/JAN/1984,1125441.7,13072,23,5196000000.0,0.0,86.5,86.6,13072,23,0,2023-03-17 10:30:26.973964,2023-03-17 44 | 196,CEYLON GUARDIAN INVESTMENT TRUST PLC,GUAR.N0000,200,0.0,0.0,70.0,70.0,70.0,69.0,1679035892390,01/JAN/1951,45569.0,651,4,5776251180.0,0.0,70.0,70.0,651,4,0,2023-03-17 10:30:26.973964,2023-03-17 45 | 264,CEYLON HOSPITALS PLC,CHL.N0000,50,0.0,0.0,133.25,133.25,132.5,132.5,1679028716294,14/NOV/2003,6625.0,50,1,3401508994.0,0.0,132.5,133.25,50,1,0,2023-03-17 10:30:26.973964,2023-03-17 46 | 383,CEYLON HOTELS CORPORATION PLC,CHOT.N0000,30,1.6129032258064515,0.3,18.9,18.6,19.2,18.4,1679036576128,01/JAN/1967,349939.3,18520,22,3402584803.8,0.0,19.2,18.9,18520,22,0,2023-03-17 10:30:26.973964,2023-03-17 47 | 133,CEYLON INVESTMENT PLC,CINV.N0000,100,-1.6129032258064515,-0.6,36.6,37.2,37.0,35.1,1679037647617,01/JAN/1949,281340.0,7720,24,3672609798.0,0.0,37.0,36.6,7720,24,0,2023-03-17 10:30:26.973964,2023-03-17 48 | 1522,CEYLON TEA BROKERS PLC,CTBL.N0000,2000,0.0,0.0,4.1,4.1,4.1,4.0,1679037174217,16/MAR/2010,51083.9,12579,14,747840000.0,0.0,4.1,4.1,12579,14,2,2023-03-17 10:30:26.973964,2023-03-17 49 | 381,CEYLON TOBACCO COMPANY PLC,CTC.N0000,100,-1.7378711078928313,-12.0,678.5,690.5,700.0,675.0,1679038724725,01/JAN/1955,3041750.0,4478,43,127099165053.5,0.0,690.0,678.5,4478,43,0,2023-03-17 10:30:26.973964,2023-03-17 50 | 529,CHEMANEX PLC,CHMX.N0000,150,1.9867549668874172,1.5,77.0,75.5,77.0,77.0,1679034374349,01/JAN/1974,11550.0,150,1,1209463024.0,0.0,77.0,77.0,150,1,0,2023-03-17 10:30:26.973964,2023-03-17 51 | 131,CHEVRON LUBRICANTS LANKA PLC,LLUB.N0000,163,0.1053740779768177,0.1,95.0,94.9,95.0,94.8,1679038231420,14/OCT/1996,18266772.6,192299,145,22800000000.0,0.0,94.9,95.0,192299,145,0,2023-03-17 10:30:26.973964,2023-03-17 52 | 4966,CHRISSWORLD PLC,CWL.N0000,50,0.0,0.0,11.9,11.9,12.0,11.6,1679038692632,18/MAY/2021,3603.8,302,3,357000000.0,0.0,12.0,11.9,302,3,5,2023-03-17 10:30:26.973964,2023-03-17 53 | 162,C I C HOLDINGS PLC,CIC.N0000,1500,0.5181347150259067,0.4,77.6,77.2,78.0,76.5,1679038331161,11/OCT/1964,6174049.8,80149,23,22628160000.0,0.0,77.5,77.6,80149,23,0,2023-03-17 10:30:26.973964,2023-03-17 54 | 328,C I C HOLDINGS PLC,CIC.X0000,10000,2.071563088512241,1.1,54.2,53.1,55.0,52.5,1679038662314,11/OCT/1964,29895020.9,551513,138,4741416000.0,0.0,54.0,54.2,551513,138,0,2023-03-17 10:30:26.973964,2023-03-17 55 | 1858,CITIZENS DEVELOPMENT BUSINESS FINANCE PLC,CDB.X0000,50,0.0,0.0,67.1,67.1,67.0,62.8,1679033066590,06/OCT/2010,3412.8,51,2,694060122.8,0.0,62.8,67.1,51,2,0,2023-03-17 10:30:26.973964,2023-03-17 56 | 101,CITRUS LEISURE PLC,REEF.N0000,1,0.0,0.0,6.3,6.3,6.5,6.2,1679032128974,01/JAN/1984,8853.3,1415,8,1683547254.9,0.0,6.2,6.3,1415,8,0,2023-03-17 10:30:26.973964,2023-03-17 57 | 5353,Co-operative Insurance Company PLC,COOP.N0000,1,0.0,0.0,3.6,3.6,3.6,3.5,1679038618637,30/DEC/2021,100927.0,28625,17,5947839360.0,0.0,3.5,3.6,28625,17,1,2023-03-17 10:30:26.973964,2023-03-17 58 | 44,COLOMBO CITY HOLDINGS PLC,PHAR.N0000,2,0.0,0.0,1058.25,1058.25,1112.0,1100.0,1679036661960,01/JAN/1949,98007.75,89,15,1347000920.25,0.0,1112.0,1058.25,89,15,0,2023-03-17 10:30:26.973964,2023-03-17 59 | 267,COLOMBO DOCKYARD PLC,DOCK.N0000,835,-0.7633587786259542,-0.5,65.0,65.5,65.5,65.0,1679038168175,01/JAN/1983,78066.5,1200,4,4670830060.0,0.0,65.5,65.0,1200,4,0,2023-03-17 10:30:26.973964,2023-03-17 60 | 378,COLOMBO LAND AND DEVELOPMENT COMPANY PLC,CLND.N0000,100,3.2432432432432434,0.6,19.1,18.5,19.5,18.3,1679037829284,19/MAR/1986,212751.4,11350,28,3817727252.8,0.0,18.5,19.1,11350,28,0,2023-03-17 10:30:26.973964,2023-03-17 61 | 208,COMMERCIAL BANK OF CEYLON PLC,COMB.N0000,50,3.2544378698224854,2.2,69.8,67.6,71.0,67.0,1679038406127,01/JAN/1970,26433304.2,379621,154,81473103651.6,0.0,67.0,69.8,379621,154,0,2023-03-17 10:30:26.973964,2023-03-17 62 | 396,COMMERCIAL BANK OF CEYLON PLC,COMB.X0000,1,0.3442340791738382,0.2,58.3,58.1,58.5,58.0,1679038745136,01/JAN/1970,84879.0,1454,20,4229175571.5,0.0,58.3,58.3,1454,20,0,2023-03-17 10:30:26.973964,2023-03-17 63 | 1798,COMMERCIAL CREDIT AND FINANCE PLC,COCR.N0000,50,-1.4545454545454546,-0.4,27.1,27.5,27.3,27.0,1679033005134,01/JUN/2011,5142.0,190,5,8619815291.5,0.0,27.3,27.1,190,5,2,2023-03-17 10:30:26.973964,2023-03-17 64 | 490,COMMERCIAL DEVELOPMENT COMPANY PLC,COMD.N0000,1,0.0,0.0,110.0,110.0,116.5,116.5,1679027658049,01/JAN/1983,116.5,1,1,1320000000.0,0.0,116.5,110.0,1,1,2,2023-03-17 10:30:26.973964,2023-03-17 65 | 168,CONVENIENCE FOODS LANKA PLC,SOY.N0000,10,0.0,0.0,1208.0,1208.0,1205.0,1205.0,1679036905106,13/MAY/1992,12050.0,10,1,3322000000.0,0.0,1205.0,1208.0,10,1,0,2023-03-17 10:30:26.973964,2023-03-17 66 | 123,DANKOTUWA PORCELAIN PLC,DPL.N0000,1,0.0,0.0,22.8,22.8,23.3,22.7,1679037865196,21/FEB/1995,146151.9,6417,21,3706206576.0,0.0,23.3,22.8,6417,21,0,2023-03-17 10:30:26.973964,2023-03-17 67 | 239,DFCC BANK PLC,DFCC.N0000,50,0.8547008547008547,0.4,47.2,46.8,47.9,45.1,1679038139256,01/JAN/1956,1503752.6,31933,74,19915976516.0,0.0,47.0,47.2,31933,74,0,2023-03-17 10:30:26.973964,2023-03-17 68 | 471,DIALOG AXIATA PLC,DIAL.N0000,1,0.0,0.0,10.5,10.5,10.6,10.5,1679038082078,28/JUL/2005,832829.1,79296,30,86600223202.5,0.0,10.5,10.5,79296,30,0,2023-03-17 10:30:26.973964,2023-03-17 69 | 375,DIESEL & MOTOR ENGINEERING PLC,DIMO.N0000,10,-1.0943199583116205,-5.25,474.5,479.75,475.25,473.0,1679039086604,01/JAN/1964,827012.75,1742,29,4380343903.0,0.0,475.25,474.5,1742,29,0,2023-03-17 10:30:26.973964,2023-03-17 70 | 327,DILMAH CEYLON TEA COMPANY PLC,CTEA.N0000,1,0.0,0.0,1058.0,1058.0,1124.75,1124.75,1679031503228,01/JAN/1982,1124.75,1,1,21940275000.0,0.0,1124.75,1058.0,1,1,2,2023-03-17 10:30:26.973964,2023-03-17 71 | 399,DIPPED PRODUCTS PLC,DIPD.N0000,1810,-0.3389830508474576,-0.1,29.4,29.5,30.0,29.1,1679039072606,01/JAN/1982,8084742.4,274741,219,17599284528.0,0.0,30.0,29.4,274741,219,0,2023-03-17 10:30:26.973964,2023-03-17 72 | 68,DISTILLERIES COMPANY OF SRI LANKA PLC,DIST.N0000,9,0.0,0.0,19.5,19.5,19.9,19.5,1679038556240,10/AUG/1992,16714804.3,856898,42,89700000000.0,0.0,19.5,19.5,856898,42,3,2023-03-17 10:30:26.973964,2023-03-17 73 | 455,DOLPHIN HOTELS PLC,STAF.N0000,809,1.8518518518518519,0.6,33.0,32.4,33.0,31.0,1679036806485,01/JAN/1982,278070.9,8900,7,2087017482.0,0.0,31.0,33.0,8900,7,0,2023-03-17 10:30:26.973964,2023-03-17 74 | 26,E B CREASY & COMPANY PLC,EBCR.N0000,54,0.0,0.0,20.1,20.1,20.1,20.0,1679038419057,01/JAN/1968,531678.1,26452,21,5096270580.0,0.0,20.1,20.1,26452,21,0,2023-03-17 10:30:26.973964,2023-03-17 75 | 5173,E M L CONSULTANTS PLC,EML.N0000,6000,6.521739130434782,0.3,4.9,4.6,5.2,4.6,1679038920698,27/SEP/2021,32262808.3,6496363,794,445410000.0,0.0,4.7,4.9,6496363,794,5,2023-03-17 10:30:26.973964,2023-03-17 76 | 460,E - CHANNELLING PLC,ECL.N0000,1000,-0.847457627118644,-0.1,11.7,11.8,11.8,11.5,1679038213080,21/MAY/2002,78377.5,6771,22,1428937555.5,0.0,11.8,11.7,6771,22,2,2023-03-17 10:30:26.973964,2023-03-17 77 | 403,EAST WEST PROPERTIES PLC,EAST.N0000,1709,5.333333333333333,0.4,7.9,7.5,7.9,7.6,1679036807382,01/JAN/1983,27880.0,3550,5,1092096000.0,0.0,7.6,7.9,3550,5,0,2023-03-17 10:30:26.973964,2023-03-17 78 | 405,EASTERN MERCHANTS PLC,EMER.N0000,100,7.777777777777778,0.7,9.7,9.0,10.0,9.3,1679038382288,01/JAN/1982,2155277.8,222392,92,1139226200.0,0.0,9.3,9.7,222392,92,0,2023-03-17 10:30:26.973964,2023-03-17 79 | 348,EDEN HOTEL LANKA PLC,EDEN.N0000,200,1.8072289156626506,0.3,16.9,16.6,16.9,16.6,1679038791241,13/DEC/1993,148143.7,8782,19,8923200000.0,0.0,16.7,16.9,8782,19,3,2023-03-17 10:30:26.973964,2023-03-17 80 | 115,ELPITIYA PLANTATIONS PLC,ELPL.N0000,179,-1.2820512820512822,-1.0,77.0,78.0,81.0,76.0,1679037478653,08/DEC/2000,366394.7,4789,33,5610714956.0,0.0,78.0,77.0,4789,33,2,2023-03-17 10:30:26.973964,2023-03-17 81 | 113,EQUITY TWO PLC,ETWO.N0000,142,-4.72636815920398,-1.9,38.3,40.2,40.0,38.1,1679032008514,21/NOV/1994,9581.4,250,6,1187300000.0,0.0,40.0,38.3,250,6,2,2023-03-17 10:30:26.973964,2023-03-17 82 | 5231,Ex-pack Corrugated Cartons PLC,PACK.N0000,1000,-1.2345679012345678,-0.2,16.0,16.2,16.3,15.9,1679038197283,10/NOV/2021,6874600.0,429569,117,5333333328.0,0.0,16.2,16.0,429569,117,0,2023-03-17 10:30:26.973964,2023-03-17 83 | 1803,EXPOLANKA HOLDINGS PLC,EXPO.N0000,532,-0.8650519031141869,-1.25,143.25,144.5,146.0,142.75,1679038637289,13/JUN/2011,24110857.5,168248,650,280041573750.0,0.0,144.5,143.25,168248,650,0,2023-03-17 10:30:26.973964,2023-03-17 84 | 5472,EXTERMINATORS PLC,EXT.N0000,4009,9.876543209876543,0.8,8.9,8.1,9.1,7.6,1679038668861,30/MAR/2022,2382444.2,275085,81,470386885.1,0.0,7.6,8.9,275085,81,2,2023-03-17 10:30:26.973964,2023-03-17 85 | 528,FIRST CAPITAL HOLDINGS PLC,CFVF.N0000,480,-0.2932551319648094,-0.1,34.0,34.1,35.8,33.6,1679039005364,22/AUG/1994,20672698.9,607858,271,13770000000.0,0.0,35.8,34.0,607858,271,2,2023-03-17 10:30:26.973964,2023-03-17 86 | 5330,First Capital Treasuries PLC,FCT.N0000,300,0.4444444444444444,0.1,22.6,22.5,23.0,22.5,1679038553847,02/MAR/2015,4113264.4,181820,36,13912560000.0,0.0,22.6,22.6,181820,36,0,2023-03-17 10:30:26.973964,2023-03-17 87 | 116,GALADARI HOTELS (LANKA) PLC,GHLL.N0000,684,-0.7299270072992701,-0.1,13.6,13.7,13.8,13.6,1679038036668,01/JAN/1970,740340.8,54278,22,6811282070.4,0.0,13.6,13.6,54278,22,2,2023-03-17 10:30:26.973964,2023-03-17 88 | 533,GALLE FACE CAPITAL PARTNERS PLC,WAPO.N0000,100,-2.1739130434782608,-0.4,18.0,18.4,18.5,18.0,1679038015790,21/NOV/2001,131077.5,7115,8,465008544.0,0.0,18.5,18.0,7115,8,0,2023-03-17 10:30:26.973964,2023-03-17 89 | 466,GESTETNER OF CEYLON PLC,GEST.N0000,40,-2.4285714285714284,-1.7,68.3,70.0,69.9,67.8,1679038760469,01/JAN/1965,15709.4,230,6,181528559.6,0.0,68.0,68.3,230,6,0,2023-03-17 10:30:26.973964,2023-03-17 90 | 132,HAPUGASTENNE PLANTATIONS PLC,HAPU.N0000,500,0.0,0.0,46.8,46.8,46.9,46.8,1679035988158,25/MAR/1998,117101.7,2500,5,2167578925.2,0.0,46.8,46.8,2500,5,2,2023-03-17 10:30:26.973964,2023-03-17 91 | 172,HATTON NATIONAL BANK PLC,HNB.N0000,2001,1.6853932584269662,2.25,135.75,133.5,136.5,131.0,1679039057052,01/JAN/1971,25070948.25,185971,138,58161135213.75,0.0,131.0,135.75,185971,138,0,2023-03-17 10:30:26.973964,2023-03-17 92 | 340,HATTON NATIONAL BANK PLC,HNB.X0000,344,2.493765586034913,2.5,102.75,100.25,105.0,100.25,1679038932614,01/JAN/1971,1436913.25,13926,31,11005804956.75,0.0,100.25,102.75,13926,31,0,2023-03-17 10:30:26.973964,2023-03-17 93 | 4058,HATTON PLANTATIONS PLC,HPL.N0000,212,0.0,0.0,21.5,21.5,22.6,21.4,1679037654570,02/FEB/2018,192267.4,8943,13,5088333426.5,0.0,22.6,21.5,8943,13,2,2023-03-17 10:30:26.973964,2023-03-17 94 | 31,HAYCARB PLC,HAYC.N0000,4,-0.33444816053511706,-0.2,59.6,59.8,60.5,59.5,1679038526359,01/JAN/1975,659523.0,11068,23,17708575500.0,0.0,59.5,59.6,11068,23,0,2023-03-17 10:30:26.973964,2023-03-17 95 | 331,HAYLEYS FABRIC PLC,MGT.N0000,700,1.2195121951219512,0.3,24.9,24.6,25.5,24.7,1679038131434,23/APR/2003,975867.0,39160,52,10345496222.4,0.0,25.5,24.9,39160,52,0,2023-03-17 10:30:26.973964,2023-03-17 96 | 524,HAYLEYS FIBRE PLC,HEXP.N0000,500,-0.3795066413662239,-0.2,52.5,52.7,52.5,51.8,1679037923499,17/MAR/1992,723970.6,13806,36,1260000000.0,0.0,52.5,52.5,13806,36,0,2023-03-17 10:30:26.973964,2023-03-17 97 | 214,HAYLEYS LEISURE PLC,CONN.N0000,5168,2.127659574468085,0.5,24.0,23.5,24.0,23.6,1679037893821,11/MAR/1996,169344.4,7088,3,2591758992.0,0.0,23.6,24.0,7088,3,0,2023-03-17 10:30:26.973964,2023-03-17 98 | 175,HAYLEYS PLC,HAYL.N0000,2000,2.272727272727273,1.8,81.0,79.2,81.0,79.5,1679038974900,01/JAN/1953,140022874.6,1737556,545,60750000000.0,0.0,80.0,81.0,1737556,545,0,2023-03-17 10:30:26.973964,2023-03-17 99 | 5431,HELA APPAREL HOLDINGS PLC,HELA.N0000,10000,0.0,0.0,8.5,8.5,8.6,8.4,1679038792233,07/FEB/2022,1658358.7,195266,74,11134625430.5,0.0,8.6,8.5,195266,74,0,2023-03-17 10:30:26.973964,2023-03-17 100 | 325,HEMAS HOLDINGS PLC,HHL.N0000,14,1.492537313432836,1.0,68.0,67.0,68.3,67.0,1679038648730,15/OCT/2003,9189923.7,135432,75,40565129700.0,0.0,67.0,68.0,135432,75,0,2023-03-17 10:30:26.973964,2023-03-17 101 | 2229,HIKKADUWA BEACH RESORT PLC,CITH.N0000,5224,0.0,0.0,5.2,5.2,5.3,5.1,1679037744765,17/DEC/2012,1310234.3,251847,22,1481471440.8,0.0,5.2,5.2,251847,22,2,2023-03-17 10:30:26.973964,2023-03-17 102 | 5,HNB ASSURANCE PLC,HASU.N0000,4,0.0,0.0,50.0,50.0,50.5,50.0,1679038731763,28/NOV/2003,3032612.5,60612,24,7500000000.0,0.0,50.0,50.0,60612,24,0,2023-03-17 10:30:26.973964,2023-03-17 103 | 4680,HNB FINANCE PLC,HNBF.N0000,842,1.8518518518518519,0.1,5.5,5.4,5.7,5.3,1679038286468,08/JAN/2020,360379.8,67085,37,7817593432.0,0.0,5.7,5.5,67085,37,2,2023-03-17 10:30:26.973964,2023-03-17 104 | 4681,HNB FINANCE PLC,HNBF.X0000,341,4.081632653061225,0.2,5.1,4.9,5.3,5.1,1679038955364,08/JAN/2020,18354.2,3591,8,1520820000.0,0.0,5.1,5.1,3591,8,2,2023-03-17 10:30:26.973964,2023-03-17 105 | 103,HORANA PLANTATIONS PLC,HOPL.N0000,400,-0.6085192697768763,-0.3,49.0,49.3,50.0,48.2,1679038657375,12/FEB/1996,2459001.7,50475,34,1225000000.0,0.0,49.0,49.0,50475,34,0,2023-03-17 10:30:26.973964,2023-03-17 106 | 183,HOTEL SIGIRIYA PLC,HSIG.N0000,125,1.2461059190031152,0.4,32.5,32.1,33.5,32.0,1679038485682,01/JAN/1981,184296.3,5738,21,571252500.0,0.0,33.4,32.5,5738,21,0,2023-03-17 10:30:26.973964,2023-03-17 107 | 355,HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL,HDFC.N0000,1,0.0,0.0,26.2,26.2,27.8,26.2,1679037519462,12/NOV/2003,52883.4,2016,10,1695415624.0,0.0,27.8,26.2,2016,10,0,2023-03-17 10:30:26.973964,2023-03-17 108 | 5311,hSenid Business Solutions PLC,HBS.N0000,1000,0.6289308176100629,0.1,16.0,15.9,16.0,15.9,1679038579427,21/DEC/2021,1768302.3,110603,48,4427126016.0,0.0,16.0,16.0,110603,48,0,2023-03-17 10:30:26.973964,2023-03-17 109 | 276,HUNAS HOLDINGS PLC,HUNA.N0000,1000,-5.128205128205129,-1.4,25.9,27.3,28.5,25.9,1679038636766,18/OCT/1993,104819.9,3883,13,21853125000.0,0.0,26.9,25.9,3883,13,3,2023-03-17 10:30:26.973964,2023-03-17 110 | 1786,HVA FOODS PLC,HVA.N0000,900,0.0,0.0,3.9,3.9,4.1,3.9,1679038009684,15/FEB/2011,17946.7,4587,18,453375604.5,0.0,4.1,3.9,4587,18,2,2023-03-17 10:30:26.973964,2023-03-17 111 | 269,INDUSTRIAL ASPHALTS (CEYLON) PLC,ASPH.N0000,25,0.0,0.0,0.3,0.3,0.4,0.3,1679038251903,01/JAN/1978,239454.2,796073,92,1124823375.0,0.0,0.4,0.3,796073,92,0,2023-03-17 10:30:26.973964,2023-03-17 112 | 5127,JAT HOLDINGS PLC,JAT.N0000,1299,2.9239766081871346,0.5,17.6,17.1,17.8,17.1,1679038211161,12/AUG/2021,4960012.4,283646,157,8983176804.8,0.0,17.4,17.6,283646,157,3,2023-03-17 10:30:26.973964,2023-03-17 113 | 4019,JETWING SYMPHONY PLC,JETS.N0000,135,0.0,0.0,7.2,7.2,7.3,7.1,1679038462650,05/JAN/2018,95481.0,13370,14,4335757624.8,0.0,7.1,7.2,13370,14,2,2023-03-17 10:30:26.973964,2023-03-17 114 | 297,JOHN KEELLS HOLDINGS PLC,JKH.N0000,100,-0.3460207612456747,-0.5,144.0,144.5,144.75,144.0,1679038720578,23/OCT/1986,18290245.25,126976,58,199427995008.0,0.0,144.5,144.0,282976,59,0,2023-03-17 10:30:26.973964,2023-03-17 115 | 104,JOHN KEELLS HOTELS PLC,KHL.N0000,20000,1.1363636363636365,0.2,17.8,17.6,17.8,17.6,1679038199605,17/SEP/2004,535390.8,30113,7,25919412684.0,0.0,17.8,17.8,30113,7,2,2023-03-17 10:30:26.973964,2023-03-17 116 | 284,JOHN KEELLS PLC,JKL.N0000,1000,-0.14684287812041116,-0.1,68.0,68.1,68.6,68.0,1679038174334,01/JAN/1974,81466.3,1197,7,4134400000.0,0.0,68.6,68.0,1197,7,2,2023-03-17 10:30:26.973964,2023-03-17 117 | 8,KAHAWATTE PLANTATIONS PLC,KAHA.N0000,300,-0.975609756097561,-0.2,20.3,20.5,20.8,20.2,1679037101424,02/DEC/1998,475310.2,23368,44,2017955827.3,0.0,20.8,20.3,23368,44,0,2023-03-17 10:30:26.973964,2023-03-17 118 | 5371,KAPRUKA HOLDINGS PLC,KPHL.N0000,1201,0.0,0.0,8.8,8.8,8.9,8.7,1679037878832,07/JAN/2022,105019.8,11951,13,1444347168.0,0.0,8.7,8.8,11951,13,0,2023-03-17 10:30:26.973964,2023-03-17 119 | 372,KEGALLE PLANTATIONS PLC,KGAL.N0000,89,-1.320754716981132,-1.75,130.75,132.5,133.0,130.0,1679038870888,08/JAN/1996,858686.75,6561,67,3268750000.0,0.0,133.0,130.75,6561,67,0,2023-03-17 10:30:26.973964,2023-03-17 120 | 279,KELANI CABLES PLC,KCAB.N0000,43,-1.2411347517730495,-3.5,278.5,282.0,288.75,277.5,1679038976025,01/JAN/1974,40974.25,147,11,6071300000.0,0.0,288.75,278.5,147,11,0,2023-03-17 10:30:26.973964,2023-03-17 121 | 82,KELANI TYRES PLC,TYRE.N0000,100,0.3418803418803419,0.2,58.7,58.5,59.0,58.2,1679038150192,28/JAN/1994,254469.9,4343,20,4719480000.0,0.0,59.0,58.7,4343,20,0,2023-03-17 10:30:26.973964,2023-03-17 122 | 316,KELANI VALLEY PLANTATIONS PLC,KVAL.N0000,30,0.4160887656033287,0.3,72.4,72.1,72.9,71.6,1679038132024,18/JAN/1996,3357679.5,46453,64,4923200000.0,0.0,72.6,72.4,46453,64,0,2023-03-17 10:30:26.973964,2023-03-17 123 | 7,KELSEY DEVELOPMENTS PLC,KDL.N0000,100,7.762557077625571,1.7,23.6,21.9,23.6,23.6,1679030673998,01/JAN/1984,2383.6,101,2,411330866.4,0.0,23.6,23.6,101,2,2,2023-03-17 10:30:26.973964,2023-03-17 124 | 147,KOTAGALA PLANTATIONS PLC,KOTA.N0000,108,1.492537313432836,0.1,6.8,6.7,6.8,6.6,1679038270570,12/DEC/1995,329523.8,49016,41,2301885000.0,0.0,6.8,6.8,49016,41,0,2023-03-17 10:30:26.973964,2023-03-17 125 | 389,KOTMALE HOLDINGS PLC,LAMB.N0000,3,0.0,0.0,386.25,386.25,389.75,389.75,1679028768469,01/JAN/1969,1169.25,3,1,12128250000.0,0.0,389.75,386.25,3,1,3,2023-03-17 10:30:26.973964,2023-03-17 126 | 322,LB FINANCE PLC,LFIN.N0000,602,0.37383177570093457,0.2,53.7,53.5,54.0,53.0,1679038229890,30/DEC/1997,643194.8,11995,21,29752868203.2,0.0,53.2,53.7,11995,21,0,2023-03-17 10:30:26.973964,2023-03-17 127 | 137,LAKE HOUSE PRINTERS & PUBLISHERS PLC,LPRT.N0000,166,0.0,0.0,182.0,182.0,182.0,182.0,1679029503631,01/JAN/1975,30212.0,166,1,534578590.0,0.0,182.0,182.0,166,1,0,2023-03-17 10:30:26.973964,2023-03-17 128 | 18,LANKA ALUMINIUM INDUSTRIES PLC,LALU.N0000,100,0.5813953488372093,0.1,17.3,17.2,17.5,17.2,1679038759354,20/APR/1987,91914.5,5301,18,1185294189.5,0.0,17.5,17.3,5301,18,0,2023-03-17 10:30:26.973964,2023-03-17 129 | 259,LANKA CERAMIC PLC,CERA.N0000,1,-4.523809523809524,-4.75,100.25,105.0,110.0,100.0,1679034649007,07/APR/1993,25862.5,258,7,601500000.0,0.0,101.0,100.25,258,7,2,2023-03-17 10:30:26.973964,2023-03-17 130 | 5251,LANKA CREDIT AND BUSINESS FINANCE PLC,LCBF.N0000,100,4.545454545454546,0.1,2.3,2.2,2.4,2.2,1679038021164,16/NOV/2021,3805.5,1642,14,1817388194.0,0.0,2.4,2.3,1642,14,2,2023-03-17 10:30:26.973964,2023-03-17 131 | 553,LANKA IOC PLC,LIOC.N0000,50,3.7889039242219216,7.0,191.75,184.75,192.0,184.0,1679039066496,22/DEC/2004,34552079.0,181941,314,102100298933.75,0.0,184.0,191.75,181941,314,0,2023-03-17 10:30:26.973964,2023-03-17 132 | 518,LANKA MILK FOODS (CWE) PLC,LMF.N0000,1,0.1733102253032929,0.25,144.5,144.25,147.5,144.25,1679038106361,01/JAN/1983,155128.5,1073,13,5779711000.0,0.0,146.75,144.5,1073,13,0,2023-03-17 10:30:26.973964,2023-03-17 133 | 250,LANKA REALTY INVESTMENTS PLC,ASCO.N0000,1664,7.299270072992701,1.0,14.7,13.7,15.5,13.5,1679038426518,01/JAN/1969,22348674.0,1521267,288,3107145291.6,0.0,13.6,14.7,1521267,288,0,2023-03-17 10:30:26.973964,2023-03-17 134 | 337,LANKA TILES PLC,TILE.N0000,2164,-12.569316081330868,-6.8,47.3,54.1,52.0,46.8,1679039015107,01/JUN/1986,39719104.9,824831,959,12546421965.0,0.0,52.0,47.3,824831,959,0,2023-03-17 10:30:26.973964,2023-03-17 135 | 67,LANKA WALLTILE PLC,LWL.N0000,5000,0.5084745762711864,0.3,59.3,59.0,59.8,58.6,1679038213215,13/JUN/1994,35081316.4,592404,547,16188900000.0,0.0,58.6,59.3,592404,547,0,2023-03-17 10:30:26.973964,2023-03-17 136 | 527,LANKEM CEYLON PLC,LCEY.N0000,2,0.0,0.0,87.5,87.5,87.4,84.0,1679028330595,01/JAN/1970,3198.8,38,2,4503691237.5,0.0,84.0,87.5,38,2,2,2023-03-17 10:30:26.973964,2023-03-17 137 | 546,LANKEM DEVELOPMENTS PLC,LDEV.N0000,1,1.098901098901099,0.3,27.6,27.3,28.0,26.0,1679038225812,01/JAN/1975,169184.0,6357,23,3312000000.0,0.0,28.0,27.6,6357,23,0,2023-03-17 10:30:26.973964,2023-03-17 138 | 1724,LAUGFS GAS PLC,LGL.N0000,453,3.8461538461538463,1.0,27.0,26.0,27.2,25.2,1679032802780,08/DEC/2010,191013.1,7170,12,9045002322.0,0.0,25.2,27.0,7170,12,0,2023-03-17 10:30:26.973964,2023-03-17 139 | 1744,LAUGFS GAS PLC,LGL.X0000,560,-0.5555555555555556,-0.1,17.9,18.0,18.0,17.9,1679028679512,08/DEC/2010,21536.0,1200,3,930800000.0,0.0,17.9,17.9,1200,3,0,2023-03-17 10:30:26.973964,2023-03-17 140 | 4561,LAUGFS POWER PLC,LPL.N0000,50,-3.225806451612903,-0.3,9.0,9.3,9.0,8.9,1679037838948,30/OCT/2019,7175.0,800,6,3015000774.0,0.0,8.9,9.0,800,6,2,2023-03-17 10:30:26.973964,2023-03-17 141 | 382,LAXAPANA BATTERIES PLC,LITE.N0000,499,0.7575757575757576,0.1,13.3,13.2,13.3,13.0,1679037000812,01/JAN/1982,185967.0,14220,19,880791688.7,0.0,13.1,13.3,14220,19,0,2023-03-17 10:30:26.973964,2023-03-17 142 | 1847,LOLC FINANCE PLC,LOFC.N0000,1500,0.0,0.0,6.4,6.4,6.5,6.3,1679038629523,07/JUL/2011,15380334.9,2401170,207,211706958713.6,0.0,6.4,6.4,2401170,207,3,2023-03-17 10:30:26.973964,2023-03-17 143 | 5355,LOLC GENERAL INSURANCE PLC,LGIL.N0000,2000,0.0,0.0,7.2,7.2,7.3,7.1,1679038216610,31/DEC/2021,58351.0,8120,9,8640000000.0,0.0,7.3,7.2,8120,9,0,2023-03-17 10:30:26.973964,2023-03-17 144 | 410,L O L C HOLDINGS PLC,LOLC.N0000,10,-0.12812299807815503,-0.5,389.75,390.25,395.0,388.25,1679038732670,01/JAN/1982,7250559.75,18588,151,185209200000.0,0.0,395.0,389.75,18588,151,0,2023-03-17 10:30:26.973964,2023-03-17 145 | 1665,LOTUS HYDRO POWER PLC,HPFL.N0000,20,2.5641025641025643,0.2,8.0,7.8,8.3,7.9,1679037793173,25/NOV/2010,248705.1,31291,24,872704896.0,0.0,7.9,8.0,31291,24,2,2023-03-17 10:30:26.973964,2023-03-17 146 | 5532,LUMINEX PLC,LUMX.N0000,10,0.0,0.0,7.4,7.4,7.5,7.4,1679037906208,23/JUN/2022,6135.8,829,7,2007250000.0,0.0,7.5,7.4,829,7,2,2023-03-17 10:30:26.973964,2023-03-17 147 | 4038,L V L ENERGY FUND PLC,LVEF.N0000,101,-1.3888888888888888,-0.1,7.1,7.2,7.3,7.1,1679035463428,09/JAN/2018,3404.1,471,3,4134174630.7,0.0,7.3,7.1,471,3,0,2023-03-17 10:30:26.973964,2023-03-17 148 | 2091,MACKWOODS ENERGY PLC,MEL.N0000,500,-4.545454545454546,-0.1,2.1,2.2,2.2,2.1,1679034083691,25/APR/2012,7487.4,3517,6,210000000.0,0.0,2.2,2.1,3517,6,2,2023-03-17 10:30:26.973964,2023-03-17 149 | 170,MADULSIMA PLANTATIONS PLC,MADU.N0000,975,0.0,0.0,11.1,11.1,11.1,11.0,1679039049957,06/JUL/1998,38002.4,3424,11,1881462176.7,0.0,11.1,11.1,3424,11,3,2023-03-17 10:30:26.973964,2023-03-17 150 | 187,MAHAWELI REACH HOTELS PLC,MRH.N0000,10,3.225806451612903,0.4,12.8,12.4,12.8,12.8,1679037082637,01/JAN/1982,1446.4,113,3,602450521.6,0.0,12.8,12.8,113,3,2,2023-03-17 10:30:26.973964,2023-03-17 151 | 439,MALWATTE VALLEY PLANTATION PLC,MAL.N0000,444,1.5267175572519085,1.2,79.8,78.6,80.0,78.0,1679030994071,26/JUL/2000,39919.2,500,3,16182828013.8,0.0,78.0,79.8,500,3,0,2023-03-17 10:30:26.973964,2023-03-17 152 | 107,MARAWILA RESORTS PLC,MARA.N0000,10,0.0,0.0,2.2,2.2,2.3,2.2,1679038220550,18/JUN/1997,27885.8,12666,12,501600000.0,0.0,2.2,2.2,12666,12,2,2023-03-17 10:30:26.973964,2023-03-17 153 | 388,MASKELIYA PLANTATIONS PLC,MASK.N0000,1,-0.5319148936170213,-0.2,37.4,37.6,38.6,37.0,1679038848575,05/NOV/1997,168360.1,4501,8,2017860488.6,0.0,37.1,37.4,4501,8,2,2023-03-17 10:30:26.973964,2023-03-17 154 | 3695,MELSTACORP PLC,MELS.N0000,253,0.352112676056338,0.2,57.0,56.8,57.5,56.7,1679038796075,30/DEC/2016,4360749.1,76468,61,66427633104.0,0.0,57.0,57.0,2432235,63,0,2023-03-17 10:30:26.973964,2023-03-17 155 | 400,MERCHANT BANK OF SRI LANKA & FINANCE PLC,MBSL.N0000,56,2.857142857142857,0.1,3.6,3.5,3.6,3.6,1679036413275,04/JAN/1991,5400.0,1500,5,1888342693.2,0.0,3.6,3.6,1500,5,0,2023-03-17 10:30:26.973964,2023-03-17 156 | 3055,MILLENNIUM HOUSING DEVELOPERS PLC,MHDL.N0000,200,0.0,0.0,3.1,3.1,3.3,3.1,1679038180368,19/FEB/2014,105678.0,33560,19,417512092.0,0.0,3.3,3.1,33560,19,2,2023-03-17 10:30:26.973964,2023-03-17 157 | 384,MULLER & PHIPPS (CEYLON) PLC,MULL.N0000,892,0.0,0.0,1.2,1.2,1.2,1.2,1679033192714,01/JAN/1965,1080.0,900,2,339600000.0,0.0,1.2,1.2,900,2,0,2023-03-17 10:30:26.973964,2023-03-17 158 | 5351,MYLAND DEVELOPMENTS PLC,MDL.N0000,65,9.090909090909092,0.8,9.6,8.8,10.1,9.2,1679038550185,28/DEC/2021,112662.2,11744,28,348000000.0,0.0,9.2,9.6,11744,28,2,2023-03-17 10:30:26.973964,2023-03-17 159 | 291,NAMUNUKULA PLANTATIONS PLC,NAMU.N0000,5,0.0,0.0,369.5,369.5,368.25,368.25,1679030741209,10/MAR/1999,18412.5,50,12,8775625000.0,0.0,368.25,369.5,50,12,0,2023-03-17 10:30:26.973964,2023-03-17 160 | 218,NATION LANKA FINANCE PLC,CSF.N0000,1000,20.0,0.1,0.6,0.5,0.6,0.6,1679036301220,13/JUN/1994,7854.6,13091,6,1760302103.4,0.0,0.6,0.6,13091,6,0,2023-03-17 10:30:26.973964,2023-03-17 161 | 77,NATIONAL DEVELOPMENT BANK PLC,NDB.N0000,600,1.37524557956778,0.7,51.6,50.9,52.0,50.6,1679038659923,26/APR/1993,6550030.4,127087,78,19612887655.2,0.0,51.0,51.6,127087,78,0,2023-03-17 10:30:26.973964,2023-03-17 162 | 9,NATIONS TRUST BANK PLC,NTB.N0000,50,-1.06544901065449,-0.7,65.0,65.7,65.7,65.0,1679035819951,03/MAY/1999,421239.5,6476,14,16927872910.0,0.0,65.3,65.0,6476,14,0,2023-03-17 10:30:26.973964,2023-03-17 163 | 230,NAWALOKA HOSPITALS PLC,NHL.N0000,10,0.0,0.0,5.9,5.9,6.0,5.9,1679038569460,09/SEP/2004,89991.0,15232,9,8316083016.4,0.0,5.9,5.9,15232,9,1,2023-03-17 10:30:26.973964,2023-03-17 164 | 270,NESTLE LANKA PLC,NEST.N0000,5,2.2889842632331905,24.0,1072.5,1048.5,1098.5,1050.25,1679038792925,01/JAN/1983,464243.5,434,28,57620559067.5,0.0,1051.0,1072.5,434,28,2,2023-03-17 10:30:26.973964,2023-03-17 165 | 1596,ODEL PLC,ODEL.N0000,200,2.4096385542168677,0.4,17.0,16.6,17.0,17.0,1679038045285,04/AUG/2010,3400.0,200,1,4626200327.0,0.0,17.0,17.0,200,1,3,2023-03-17 10:30:26.973964,2023-03-17 166 | 387,OVERSEAS REALTY (CEYLON) PLC,OSEA.N0000,1000,0.6451612903225806,0.1,15.6,15.5,15.6,15.3,1679038230097,01/JAN/1982,136262.9,8742,14,19391261479.2,0.0,15.5,15.6,8742,14,0,2023-03-17 10:30:26.973964,2023-03-17 167 | 354,PALM GARDEN HOTELS PLC,PALM.N0000,1500,-0.16556291390728478,-0.1,60.3,60.4,60.5,57.5,1679038160356,08/MAR/1993,705430.7,11707,18,2609000100.0,0.0,60.0,60.3,11707,18,2,2023-03-17 10:30:26.973964,2023-03-17 168 | 105,PAN ASIA BANKING CORPORATION PLC,PABC.N0000,550,0.7246376811594203,0.1,13.9,13.8,14.2,13.4,1679038343930,05/APR/2005,2008920.6,144704,95,6151606643.1,0.0,13.5,13.9,144704,95,0,2023-03-17 10:30:26.973964,2023-03-17 169 | 1784,PANASIAN POWER PLC,PAP.N0000,55,-2.857142857142857,-0.1,3.4,3.5,3.5,3.4,1679038267011,07/JAN/2011,115945.4,33806,20,2125000000.0,0.0,3.5,3.4,33806,20,0,2023-03-17 10:30:26.973964,2023-03-17 170 | 3461,PEOPLE'S INSURANCE PLC,PINS.N0000,1,1.293103448275862,0.3,23.5,23.2,23.7,23.0,1679038240443,12/JAN/2016,64437.0,2750,11,4700000000.0,0.0,23.0,23.5,2750,11,0,2023-03-17 10:30:26.973964,2023-03-17 171 | 1968,PEOPLE'S LEASING & FINANCE PLC,PLC.N0000,10000,1.1764705882352942,0.1,8.6,8.5,8.6,8.5,1679038126520,24/NOV/2011,1656251.0,193403,39,17560194797.6,0.0,8.5,8.6,193403,39,0,2023-03-17 10:30:26.973964,2023-03-17 172 | 486,PGP GLASS CEYLON PLC,GLAS.N0000,1000,5.365853658536586,1.1,21.6,20.5,21.8,20.3,1679039113357,05/SEP/1994,35465406.4,1654454,457,20521859328.0,0.0,20.9,21.6,1654454,457,0,2023-03-17 10:30:26.973964,2023-03-17 173 | 523,PMF FINANCE PLC,PMB.N0000,29848,-5.555555555555555,-0.3,5.1,5.4,5.4,5.1,1679037452339,11/JUL/1994,524849.3,100254,17,2067038925.0,0.0,5.4,5.1,100254,17,2,2023-03-17 10:30:26.973964,2023-03-17 174 | 4986,PRIME LANDS RESIDENCIES PLC,PLR.N0000,60,2.380952380952381,0.2,8.6,8.4,8.7,8.4,1679038342990,08/JUN/2021,12808181.6,1491107,411,8062500000.0,0.0,8.4,8.6,1491107,411,2,2023-03-17 10:30:26.973964,2023-03-17 175 | 258,PRINTCARE PLC,CARE.N0000,100,-2.6217228464419478,-1.4,52.0,53.4,53.8,51.1,1679037857809,02/MAY/1995,387769.7,7450,26,4470266840.0,0.0,53.8,52.0,7450,26,0,2023-03-17 10:30:26.973964,2023-03-17 176 | 3815,R I L PROPERTY PLC,RIL.N0000,2500,1.6129032258064515,0.1,6.3,6.2,6.4,6.2,1679038446637,04/MAY/2017,13744291.0,2186055,255,5040000000.0,0.0,6.3,6.3,2186055,255,0,2023-03-17 10:30:26.973964,2023-03-17 177 | 1561,RAIGAM WAYAMBA SALTERNS PLC,RWSL.N0000,1,1.4705882352941178,0.1,6.9,6.8,7.1,6.8,1679038715119,29/APR/2010,1198379.1,174893,42,1947230508.0,0.0,7.1,6.9,174893,42,2,2023-03-17 10:30:26.973964,2023-03-17 178 | 2150,RAMBODA FALLS PLC,RFL.N0000,1,0.0,0.0,28.0,28.0,28.0,28.0,1679034958918,18/JUN/2012,28.0,1,1,560000000.0,0.0,28.0,28.0,1,1,2,2023-03-17 10:30:26.973964,2023-03-17 179 | 427,REGNIS (LANKA) PLC,REG.N0000,127,0.6711409395973155,0.3,45.0,44.7,45.5,43.0,1679036569131,03/SEP/1987,2867645.9,63743,21,1014107670.0,0.0,43.0,45.0,63743,21,0,2023-03-17 10:30:26.973964,2023-03-17 180 | 1485,RENUKA AGRI FOODS PLC,RAL.N0000,3400,-1.7857142857142858,-0.1,5.5,5.6,5.6,5.4,1679039092538,04/JAN/2010,2449691.2,445669,60,3089625000.0,0.0,5.6,5.5,445669,60,0,2023-03-17 10:30:26.973964,2023-03-17 181 | 478,RENUKA CITY HOTELS PLC.,RENU.N0000,10,0.0,0.0,365.0,365.0,387.0,387.0,1679028175603,19/OCT/1992,3870.0,10,1,2555000000.0,0.0,387.0,365.0,10,1,0,2023-03-17 10:30:26.973964,2023-03-17 182 | 507,RENUKA FOODS PLC,COCO.N0000,46,-1.680672268907563,-0.4,23.4,23.8,24.0,23.2,1679036762430,06/JUN/1994,164087.1,6923,15,2760266480.4,0.0,24.0,23.4,6923,15,0,2023-03-17 10:30:26.973964,2023-03-17 183 | 1521,RENUKA FOODS PLC,COCO.X0000,7,2.1621621621621623,0.4,18.9,18.5,19.0,18.6,1679038084021,06/JUN/1994,102858.3,5440,21,90216239.4,0.0,18.6,18.9,5440,21,0,2023-03-17 10:30:26.973964,2023-03-17 184 | 1481,RENUKA HOLDINGS PLC,RHL.X0000,100,11.607142857142858,1.3,12.5,11.2,12.5,11.4,1679039069332,10/MAR/2008,1580.6,129,2,292840800.0,0.0,11.4,12.5,129,2,0,2023-03-17 10:30:26.973964,2023-03-17 185 | 701,RENUKA HOLDINGS PLC,RHL.N0000,1,2.962962962962963,0.4,13.9,13.5,13.9,13.7,1679038618086,10/MAR/2008,2077.8,150,7,2244522432.6,0.0,13.9,13.9,150,7,0,2023-03-17 10:30:26.973964,2023-03-17 186 | 3938,RENUKA HOTELS PLC,RCH.N0000,22,-1.8791946308724832,-1.4,73.1,74.5,77.4,73.0,1679036193208,21/NOV/2017,734667.8,10050,18,2945749443.0,0.0,77.4,73.1,10050,18,2,2023-03-17 10:30:26.973964,2023-03-17 187 | 1446,RESUS ENERGY PLC,HPWR.N0000,1,-0.7194244604316546,-0.1,13.8,13.9,13.8,13.3,1679033896907,08/OCT/2009,9606.4,703,6,1189350612.6,0.0,13.8,13.8,703,6,0,2023-03-17 10:30:26.973964,2023-03-17 188 | 511,RICHARD PIERIS AND COMPANY PLC,RICH.N0000,10,-1.8181818181818181,-0.4,21.6,22.0,22.5,21.5,1679038945293,01/JAN/1951,2438373.1,112077,69,43956826740.0,0.0,21.7,21.6,112077,69,0,2023-03-17 10:30:26.973964,2023-03-17 189 | 164,RICHARD PIERIS EXPORTS PLC,REXP.N0000,5,-0.7978723404255319,-4.5,559.5,564.0,569.75,558.25,1679037964873,11/OCT/1993,197287.25,349,25,6246115327.5,0.0,564.0,559.5,349,25,2,2023-03-17 10:30:26.973964,2023-03-17 190 | 503,ROYAL CERAMICS LANKA PLC,RCL.N0000,2500,-0.6060606060606061,-0.2,32.8,33.0,33.4,32.5,1679039129959,03/MAY/1994,14611385.6,444244,277,36338917952.0,0.0,33.0,32.8,444244,277,0,2023-03-17 10:30:26.973964,2023-03-17 191 | 55,ROYAL PALMS BEACH HOTELS PLC,RPBH.N0000,1,0.0,0.0,25.3,25.3,25.3,22.2,1679034820973,15/JUN/1998,87032.7,3443,6,1265000000.0,0.0,22.2,25.3,3443,6,2,2023-03-17 10:30:26.973964,2023-03-17 192 | 266,SAMPATH BANK PLC,SAMP.N0000,825,1.9642857142857142,1.1,57.1,56.0,57.5,55.6,1679038702974,10/JUN/1987,34126850.3,601690,330,65343752830.5,0.0,56.0,57.1,601690,330,0,2023-03-17 10:30:26.973964,2023-03-17 193 | 2147,SANASA DEVELOPMENT BANK PLC,SDB.N0000,21,1.4285714285714286,0.4,28.4,28.0,28.5,28.0,1679037900630,31/MAY/2012,95068.9,3362,14,4563846828.8,0.0,28.0,28.4,3362,14,0,2023-03-17 10:30:26.973964,2023-03-17 194 | 5291,SARVODAYA DEVELOPMENT FINANCE PLC,SDF.N0000,249,3.4482758620689653,0.4,12.0,11.6,12.0,12.0,1679034327127,14/DEC/2021,9108.0,759,3,1795152624.0,0.0,12.0,12.0,759,3,0,2023-03-17 10:30:26.973964,2023-03-17 195 | 432,SERENDIB HOTELS PLC,SHOT.X0000,1,-1.5625,-0.1,6.3,6.4,6.8,6.3,1679038268535,01/JAN/1973,99217.3,15607,9,907478611.2,0.0,6.8,6.3,15607,9,2,2023-03-17 10:30:26.973964,2023-03-17 196 | 246,SERENDIB HOTELS PLC,SHOT.N0000,10,4.545454545454546,0.4,9.2,8.8,9.3,8.8,1679037536136,01/JAN/1973,5811.3,636,5,2778942358.4,0.0,8.8,9.2,636,5,2,2023-03-17 10:30:26.973964,2023-03-17 197 | 42,SEYLAN BANK PLC,SEYB.N0000,300,-0.8042895442359249,-0.3,37.0,37.3,37.1,35.5,1679038792804,05/JAN/1989,554374.0,15028,13,10460076120.0,0.0,36.1,37.0,15028,13,0,2023-03-17 10:30:26.973964,2023-03-17 198 | 213,SEYLAN BANK PLC,SEYB.X0000,116,2.834008097165992,0.7,25.4,24.7,25.5,24.9,1679038402497,05/JAN/1989,482087.6,19191,26,7494811350.2,0.0,24.9,25.4,19191,26,0,2023-03-17 10:30:26.973964,2023-03-17 199 | 505,SEYLAN DEVELOPMENTS PLC,CSD.N0000,1722,3.6231884057971016,0.5,14.3,13.8,14.6,13.7,1679035881225,08/FEB/1995,220547.2,15433,26,2115897498.0,0.0,14.0,14.3,15433,26,0,2023-03-17 10:30:26.973964,2023-03-17 200 | 461,SHAW WALLACE INVESTMENTS PLC,KZOO.N0000,475,-1.3333333333333333,-0.1,7.4,7.5,7.6,7.4,1679038424588,01/JAN/1958,28059.2,3777,12,1319086045.4,0.0,7.6,7.4,3777,12,0,2023-03-17 10:30:26.973964,2023-03-17 201 | 142,SIERRA CABLES PLC,SIRA.N0000,15000,-2.158273381294964,-0.3,13.6,13.9,14.0,13.2,1679037933150,22/NOV/2005,2853490.8,210674,46,7310169048.0,0.0,13.8,13.6,210674,46,0,2023-03-17 10:30:26.973964,2023-03-17 202 | 437,SIGIRIYA VILLAGE HOTELS PLC,SIGV.N0000,1,0.0,0.0,62.2,62.2,61.5,61.5,1679038405622,01/JAN/1980,1660.5,27,4,559800000.0,0.0,61.5,62.2,27,4,0,2023-03-17 10:30:26.973964,2023-03-17 203 | 512,SINGER (SRI LANKA) PLC,SINS.N0000,9470,0.0,0.0,13.0,13.0,13.4,12.7,1679038152980,01/JAN/1981,13361261.4,1025083,67,14649524370.0,0.0,13.0,13.0,1025083,67,3,2023-03-17 10:30:26.973964,2023-03-17 204 | 1785,SINGER FINANCE LANKA PLC,SFIN.N0000,20,0.9009009009009009,0.1,11.2,11.1,11.2,10.7,1679037057605,17/JAN/2011,139744.6,12524,11,2263229640.0,0.0,11.1,11.2,12524,11,0,2023-03-17 10:30:26.973964,2023-03-17 205 | 431,SINGER INDUSTRIES (CEYLON) PLC,SINI.N0000,1,0.0,0.0,36.4,36.4,36.7,32.1,1679031515511,01/JAN/1982,951.5,27,4,728027664.0,0.0,32.1,36.4,27,4,2,2023-03-17 10:30:26.973964,2023-03-17 206 | 3307,SINGHE HOSPITALS PLC,SINH.N0000,50,3.8461538461538463,0.1,2.7,2.6,2.8,2.6,1679038355458,21/APR/2015,769999.5,283808,104,1164512416.5,0.0,2.7,2.7,283808,104,2,2023-03-17 10:30:26.973964,2023-03-17 207 | 357,SMB FINANCE PLC,SEMB.X0000,10,0.0,0.0,0.3,0.3,0.4,0.3,1679032471600,20/DEC/1993,618504.0,2060010,11,924481113.6,0.0,0.4,0.3,2060010,11,0,2023-03-17 10:30:26.973964,2023-03-17 208 | 185,SMB FINANCE PLC,SEMB.N0000,1464000,0.0,0.0,0.8,0.8,0.9,0.8,1679039147052,20/DEC/1993,1836409.1,2295244,32,5176300038.4,0.0,0.8,0.8,2295244,32,0,2023-03-17 10:30:26.973964,2023-03-17 209 | 1944,SOFTLOGIC CAPITAL PLC,SCAP.N0000,28463,-0.8130081300813008,-0.1,12.2,12.3,12.6,12.1,1679038223548,21/SEP/2011,15468497.2,1263637,258,11921683840.0,0.0,12.4,12.2,1263637,258,2,2023-03-17 10:30:26.973964,2023-03-17 210 | 1041,SOFTLOGIC FINANCE PLC,CRL.N0000,10,0.0,0.0,9.0,9.0,9.2,9.0,1679038161284,22/JAN/2009,7776.8,862,7,5482897227.0,0.0,9.1,9.0,862,7,2,2023-03-17 10:30:26.973964,2023-03-17 211 | 118,SOFTLOGIC LIFE INSURANCE PLC,AAIC.N0000,6996,0.7534983853606028,0.7,93.6,92.9,94.9,92.5,1679038653728,24/NOV/2000,19826650.8,211571,159,35100000000.0,0.0,93.3,93.6,211571,159,2,2023-03-17 10:30:26.973964,2023-03-17 212 | 556,SRI LANKA TELECOM PLC,SLTL.N0000,400,-1.0,-0.8,79.2,80.0,81.0,79.0,1679038763328,14/JAN/2003,5093775.8,64403,65,142944912000.0,0.0,80.1,79.2,64403,65,3,2023-03-17 10:30:26.973964,2023-03-17 213 | 153,STANDARD CAPITAL PLC,SING.N0000,30,0.0,0.0,49.5,49.5,51.9,48.5,1679038747090,01/JAN/1983,41794.3,849,32,274270986.0,0.0,50.0,49.5,849,32,0,2023-03-17 10:30:26.973964,2023-03-17 214 | 238,SUNSHINE HOLDINGS PLC,SUN.N0000,9,0.8888888888888888,0.4,45.4,45.0,46.5,44.8,1679038658987,01/JAN/1983,26851354.5,588894,184,22335602756.6,0.0,45.0,45.4,588894,184,0,2023-03-17 10:30:26.973964,2023-03-17 215 | 119,SWISSTEK (CEYLON) PLC,PARQ.N0000,2000,1.3513513513513513,0.2,15.0,14.8,15.3,14.9,1679038259748,01/JAN/1983,1543298.1,102944,47,2052900000.0,0.0,15.1,15.0,102944,47,0,2023-03-17 10:30:26.973964,2023-03-17 216 | 468,TAL LANKA HOTELS PLC,TAJ.N0000,160,1.2820512820512822,0.2,15.8,15.6,16.0,15.5,1679037911823,01/JAN/1982,17961.5,1141,8,2206272405.2,0.0,15.6,15.8,1141,8,2,2023-03-17 10:30:26.973964,2023-03-17 217 | 477,TALAWAKELLE TEA ESTATES PLC,TPL.N0000,10,0.44692737430167595,0.4,89.9,89.5,90.0,89.2,1679038711712,11/JAN/2000,1477264.7,16511,29,4270250000.0,0.0,89.9,89.9,16511,29,0,2023-03-17 10:30:26.973964,2023-03-17 218 | 484,TEA SMALLHOLDER FACTORIES PLC,TSML.N0000,100,2.793296089385475,1.5,55.2,53.7,55.5,54.9,1679038652232,01/AUG/1996,2366126.1,42913,126,1656000000.0,0.0,55.4,55.2,42913,126,0,2023-03-17 10:30:26.973964,2023-03-17 219 | 1854,TEEJAY LANKA PLC,TJL.N0000,377,-0.8982035928143712,-0.3,33.1,33.4,33.2,33.0,1679038543282,09/AUG/2011,2551310.2,76913,76,23724093172.5,0.0,33.2,33.1,76913,76,0,2023-03-17 10:30:26.973964,2023-03-17 220 | 4,TESS AGRO PLC,TESS.N0000,1,0.0,0.0,1.1,1.1,1.2,1.1,1679038699054,31/DEC/2002,131255.8,118846,20,558577015.7,0.0,1.2,1.1,118846,20,2,2023-03-17 10:30:26.973964,2023-03-17 221 | 2997,TESS AGRO PLC,TESS.X0000,1,0.0,0.0,0.8,0.8,0.9,0.8,1679034257206,31/DEC/2002,34193.5,38429,13,40000000.0,0.0,0.9,0.8,38429,13,2,2023-03-17 10:30:26.973964,2023-03-17 222 | 525,THE COLOMBO FORT LAND AND BUILDING PLC,CFLB.N0000,7500,-0.35714285714285715,-0.1,27.9,28.0,28.0,27.0,1679038514775,01/JAN/1970,6179473.4,221733,68,6696000000.0,0.0,27.5,27.9,221733,68,0,2023-03-17 10:30:26.973964,2023-03-17 223 | 414,THE FORTRESS RESORTS PLC,RHTL.N0000,4,7.009345794392523,1.5,22.9,21.4,23.0,21.2,1679037407991,30/MAR/1999,782684.7,34526,23,2539305063.6,0.0,21.2,22.9,34526,23,2,2023-03-17 10:30:26.973964,2023-03-17 224 | 329,THE KANDY HOTELS COMPANY (1938) PLC,KHC.N0000,185,1.3333333333333333,0.1,7.6,7.5,7.7,7.5,1679033990707,01/JAN/1970,1588.4,209,5,4389000000.0,0.0,7.7,7.6,209,5,0,2023-03-17 10:30:26.973964,2023-03-17 225 | 253,THE KINGSBURY PLC,SERV.N0000,10,2.1052631578947367,0.2,9.7,9.5,10.0,9.5,1679038351666,01/JAN/1982,196587.5,20415,16,4694800000.0,0.0,9.6,9.7,20415,16,0,2023-03-17 10:30:26.973964,2023-03-17 226 | 40,THE LANKA HOSPITALS CORPORATION PLC,LHCL.N0000,9,0.2336448598130841,0.25,107.25,107.0,113.0,107.0,1679033545194,10/JAN/2003,59750.5,547,12,23995275125.25,0.0,111.25,107.25,547,12,0,2023-03-17 10:30:26.973964,2023-03-17 227 | 317,THE LIGHTHOUSE HOTEL PLC,LHL.N0000,1,0.0,0.0,29.8,29.8,29.8,29.8,1679038185883,29/AUG/1997,29.8,1,1,1370800000.0,0.0,29.8,29.8,1,1,2,2023-03-17 10:30:26.973964,2023-03-17 228 | 93,THREE ACRE FARMS PLC,TAFL.N0000,547,-2.3508137432188065,-3.25,135.0,138.25,137.25,135.0,1679038992297,20/MAR/1995,609752.75,4516,16,3178575000.0,0.0,136.0,135.0,4516,16,0,2023-03-17 10:30:26.973964,2023-03-17 229 | 15,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.X0000,25,1.098901098901099,0.5,46.0,45.5,46.2,45.0,1679038418212,01/JAN/1984,83634097.7,1820749,154,6147900000.0,0.0,45.5,46.0,1820749,154,0,2023-03-17 10:30:26.973964,2023-03-17 230 | 411,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.N0000,2900,-0.4098360655737705,-0.2,48.6,48.8,49.0,47.6,1679038466015,01/JAN/1984,9990288.3,206528,121,12990780000.0,0.0,48.0,48.6,206528,121,0,2023-03-17 10:30:26.973964,2023-03-17 231 | 499,TRANS ASIA HOTELS PLC,TRAN.N0000,1,0.0,0.0,45.0,45.0,48.4,48.4,1679038340963,01/JAN/1983,48.4,1,1,9000000000.0,0.0,48.4,45.0,1,1,3,2023-03-17 10:30:26.973964,2023-03-17 232 | 561,UDAPUSSELLAWA PLANTATIONS PLC,UDPL.N0000,495,-3.3374536464771323,-2.7,78.2,80.9,82.5,77.9,1679038187114,04/MAY/1998,1383894.1,17671,102,1516990070.0,0.0,80.3,78.2,17671,102,2,2023-03-17 10:30:26.973964,2023-03-17 233 | 425,UNION ASSURANCE PLC,UAL.N0000,200,1.8633540372670807,0.6,32.8,32.2,32.9,31.8,1679038204761,29/JUL/1988,152223.7,4677,15,19328571616.0,0.0,31.8,32.8,4677,15,2,2023-03-17 10:30:26.973964,2023-03-17 234 | 1790,UNION BANK OF COLOMBO PLC,UBC.N0000,3074,-1.0638297872340425,-0.1,9.3,9.4,9.5,9.3,1679037963251,29/MAR/2011,28925.2,3110,4,10077092543.4,0.0,9.5,9.3,3110,4,0,2023-03-17 10:30:26.973964,2023-03-17 235 | 278,UNION CHEMICALS LANKA PLC,UCAR.N0000,2,0.0,0.0,699.0,699.0,699.75,699.75,1679027407796,01/AUG/1988,1399.5,2,1,1048500000.0,0.0,699.75,699.0,2,1,0,2023-03-17 10:30:26.973964,2023-03-17 236 | 151,UNISYST ENGINEERING PLC,ALUF.N0000,242,3.389830508474576,0.2,6.1,5.9,6.1,6.0,1679037975994,01/JAN/1981,2110.2,346,10,269110040.0,0.0,6.0,6.1,346,10,0,2023-03-17 10:30:26.973964,2023-03-17 237 | 262,UNITED MOTORS LANKA PLC,UML.N0000,1,0.0,0.0,59.0,59.0,61.9,58.5,1679030796661,05/DEC/1989,138448.7,2347,15,5953136934.0,0.0,58.5,59.0,2347,15,0,2023-03-17 10:30:26.973964,2023-03-17 238 | 1563,VALLIBEL FINANCE PLC,VFIN.N0000,1,2.8125,0.9,32.9,32.0,33.5,31.0,1679038937794,04/MAY/2010,10075184.9,307554,105,7746416860.0,0.0,32.3,32.9,307554,105,0,2023-03-17 10:30:26.973964,2023-03-17 239 | 1848,VALLIBEL ONE PLC,VONE.N0000,2470,0.9876543209876543,0.4,40.9,40.5,41.5,40.0,1679038311693,08/JUL/2011,5666722.8,140042,151,46581649839.6,0.0,41.0,40.9,140042,151,2,2023-03-17 10:30:26.973964,2023-03-17 240 | 473,VALLIBEL POWER ERATHNA PLC,VPEL.N0000,2500,0.0,0.0,6.8,6.8,6.9,6.8,1679039151946,16/MAY/2006,94634.8,13886,35,5080346170.8,0.0,6.9,6.8,13886,35,0,2023-03-17 10:30:26.973964,2023-03-17 241 | 5005,VIDULLANKA PLC,VLL.X0000,117,2.1739130434782608,0.1,4.7,4.6,4.7,4.7,1679033043421,10/JUN/2005,549.9,117,1,340252204.2,0.0,4.7,4.7,117,1,2,2023-03-17 10:30:26.973964,2023-03-17 242 | 300,VIDULLANKA PLC,VLL.N0000,449,0.0,0.0,6.0,6.0,6.1,5.9,1679038503400,10/JUN/2005,91785.1,15309,11,5210758326.0,0.0,6.1,6.0,15309,11,2,2023-03-17 10:30:26.973964,2023-03-17 243 | 1971,WASKADUWA BEACH RESORT PLC,CITW.N0000,6679,0.0,0.0,2.6,2.6,2.7,2.6,1679037611252,03/JAN/2012,29215.3,11179,5,1455628449.6,0.0,2.6,2.6,11179,5,2,2023-03-17 10:30:26.973964,2023-03-17 244 | 148,WATAWALA PLANTATIONS PLC,WATA.N0000,88,2.781456953642384,2.1,77.6,75.5,78.5,74.7,1679038465588,01/DEC/1997,4276248.8,55433,125,15776749920.8,0.0,74.7,77.6,55433,125,0,2023-03-17 10:30:26.973964,2023-03-17 245 | 4887,WINDFORCE PLC,WIND.N0000,230,1.2048192771084338,0.2,16.8,16.6,17.0,16.6,1679038868088,22/APR/2021,230448.5,13836,17,22692918225.6,0.0,16.6,16.8,13836,17,0,2023-03-17 10:30:26.973964,2023-03-17 246 | 180,YORK ARCADE HOLDINGS PLC,YORK.N0000,50,0.0,0.0,137.75,137.75,127.0,127.0,1679035030547,01/MAY/1985,6350.0,50,1,103312500.0,0.0,127.0,137.75,50,1,0,2023-03-17 10:30:26.973964,2023-03-17 247 | -------------------------------------------------------------------------------- /daily_dumps/20230504.csv: -------------------------------------------------------------------------------- 1 | id,name,symbol,quantity,percentageChange,change,price,previousClose,high,low,lastTradedTime,issueDate,turnover,sharevolume,tradevolume,marketCap,marketCapPercentage,open,closingPrice,crossingVolume,crossingTradeVol,status,Scrape_time,Date 2 | 1845,ABANS FINANCE PLC,AFSL.N0000,180,0.0,0.0,20.4,20.4,20.4,20.4,1683175231874,27/JUN/2011,4080.0,200,2,1503340688.4,0.0,20.4,20.4,200,2,3,2023-05-04 10:27:50.871496,2023-05-04 3 | 2065,ACCESS ENGINEERING PLC,AEL.N0000,1,-0.7194244604316546,-0.1,13.8,13.9,14.0,13.6,1683181110794,27/MAR/2012,644654.8,46904,44,13800000000.0,0.0,13.9,13.8,46904,44,0,2023-05-04 10:27:50.871496,2023-05-04 4 | 472,ACL CABLES PLC,ACL.N0000,900,1.484480431848853,1.1,75.2,74.1,76.4,73.7,1683181785916,01/JAN/1976,3118024.6,41823,93,18016018944.0,0.0,75.0,75.2,41823,93,0,2023-05-04 10:27:50.871496,2023-05-04 5 | 406,ACL PLASTICS PLC,APLA.N0000,1,0.0,0.0,360.0,360.0,360.0,357.0,1683181746599,05/APR/1995,3597.0,10,5,1516500000.0,0.0,360.0,360.0,10,5,0,2023-05-04 10:27:50.871496,2023-05-04 6 | 163,AGALAWATTE PLANTATIONS PLC,AGAL.N0000,5,1.0638297872340425,0.3,28.5,28.2,29.2,28.0,1683181242663,22/JAN/1996,305470.2,10701,29,4453125000.0,0.0,28.0,28.5,10701,29,0,2023-05-04 10:27:50.871496,2023-05-04 7 | 2026,AGSTAR PLC,AGST.N0000,3775,0.0,0.0,11.5,11.5,11.7,11.4,1683181786364,16/FEB/2012,6318413.6,548722,106,5304828847.5,0.0,11.4,11.5,548722,106,2,2023-05-04 10:27:50.871496,2023-05-04 8 | 144,AITKEN SPENCE HOTEL HOLDINGS PLC,AHUN.N0000,1000,0.8547008547008547,0.5,59.0,58.5,59.0,57.5,1683181590217,01/JAN/1980,12156254.5,206100,37,19841110590.0,0.0,58.5,59.0,206100,37,0,2023-05-04 10:27:50.871496,2023-05-04 9 | 343,AITKEN SPENCE PLC,SPEN.N0000,16,-2.6315789473684212,-3.5,129.5,133.0,133.0,129.5,1683181756597,01/JAN/1983,2960765.0,22862,4,52576487827.5,0.0,133.0,129.5,22862,4,0,2023-05-04 10:27:50.871496,2023-05-04 10 | 395,ALLIANCE FINANCE COMPANY PLC,ALLI.N0000,5,0.0,0.0,63.1,63.1,62.0,62.0,1683178136771,01/JAN/1959,310.0,5,1,2126217600.0,0.0,62.0,63.1,5,1,0,2023-05-04 10:27:50.871496,2023-05-04 11 | 3082,ALUMEX PLC,ALUM.N0000,1000,0.0,0.0,8.4,8.4,8.4,8.4,1683175758232,31/MAR/2014,8400.0,1000,1,5028287712.0,0.0,8.4,8.4,1000,1,2,2023-05-04 10:27:50.871496,2023-05-04 12 | 3046,AMANA BANK PLC,ABL.N0000,4000,0.0,0.0,2.5,2.5,2.6,2.5,1683180584457,29/JAN/2014,512998.7,205172,24,6959873777.5,0.0,2.5,2.5,205172,24,0,2023-05-04 10:27:50.871496,2023-05-04 13 | 364,AMANA TAKAFUL PLC,ATL.N0000,10,0.0,0.0,11.3,11.3,11.3,11.3,1683177276188,27/NOV/2006,11639.0,1030,2,2301026265.9,0.0,11.3,11.3,1030,2,2,2023-05-04 10:27:50.871496,2023-05-04 14 | 2145,AMBEON CAPITAL PLC,TAP.N0000,2473,0.0,0.0,9.6,9.6,9.7,9.5,1683181553931,17/MAY/2012,151155.5,15664,14,9626158224.0,0.0,9.7,9.6,15664,14,3,2023-05-04 10:27:50.871496,2023-05-04 15 | 121,AMBEON HOLDINGS PLC,GREG.N0000,250,2.5,0.9,36.9,36.0,37.5,36.0,1683181058805,01/JAN/1970,95424.0,2560,9,13168490675.4,0.0,37.3,36.9,2560,9,2,2023-05-04 10:27:50.871496,2023-05-04 16 | 2025,ASIA ASSET FINANCE PLC,AAF.N0000,10000,0.0,0.0,8.5,8.5,8.5,8.5,1683180746528,12/JAN/2012,526685.5,61963,13,1055662030.5,0.0,8.5,8.5,61963,13,0,2023-05-04 10:27:50.871496,2023-05-04 17 | 160,ASIA CAPITAL PLC,ACAP.N0000,26000,-7.6923076923076925,-0.3,3.6,3.9,3.9,3.6,1683178942093,22/SEP/1994,97545.2,27090,4,472787982.0,0.0,3.9,3.6,27090,4,0,2023-05-04 10:27:50.871496,2023-05-04 18 | 2209,ASIA SIYAKA COMMODITIES LIMITED,ASIY.N0000,10,-2.5,-0.1,3.9,4.0,4.0,3.9,1683178716251,12/SEP/2012,20140.0,5160,4,1014000000.0,0.0,4.0,3.9,5160,4,2,2023-05-04 10:27:50.871496,2023-05-04 19 | 143,ASIAN HOTELS AND PROPERTIES PLC,AHPL.N0000,3,0.0,0.0,39.5,39.5,41.0,41.0,1683173139521,30/JAN/2004,123.0,3,1,17489624350.0,0.0,41.0,39.5,3,1,0,2023-05-04 10:27:50.871496,2023-05-04 20 | 240,ASIRI SURGICAL HOSPITAL PLC,AMSL.N0000,280,0.0,0.0,12.7,12.7,12.8,12.7,1683176429840,12/NOV/2004,3748.0,295,2,6711410821.5,0.0,12.8,12.7,295,2,0,2023-05-04 10:27:50.871496,2023-05-04 21 | 225,ASIRI HOSPITAL HOLDINGS PLC,ASIR.N0000,10000,-6.976744186046512,-1.8,24.0,25.8,25.9,24.0,1683181658979,01/JUN/1986,1239444.2,51520,49,27300806304.0,0.0,25.0,24.0,51520,49,0,2023-05-04 10:27:50.871496,2023-05-04 22 | 3794,B P P L HOLDINGS PLC,BPPL.N0000,47587,1.5228426395939085,0.3,20.0,19.7,20.5,19.7,1683181626277,04/APR/2017,1150784.3,57606,5,6136867140.0,0.0,19.7,20.0,57606,5,2,2023-05-04 10:27:50.871496,2023-05-04 23 | 188,BAIRAHA FARMS PLC,BFL.N0000,30,-0.18050541516245489,-0.25,138.25,138.5,140.0,135.0,1683181070683,05/DEC/1994,533130.75,3842,26,2433200000.0,0.0,140.0,138.25,3842,26,0,2023-05-04 10:27:50.871496,2023-05-04 24 | 193,BALANGODA PLANTATIONS PLC,BALA.N0000,990,-1.386748844375963,-0.9,64.0,64.9,65.3,62.2,1683181553751,03/JUN/1998,103719.9,1623,12,3025454464.0,0.0,62.2,64.0,1623,12,0,2023-05-04 10:27:50.871496,2023-05-04 25 | 2188,BERUWALA RESORTS PLC,BERU.N0000,7691,-6.666666666666667,-0.1,1.4,1.5,1.5,1.4,1683181668738,04/JUL/2012,192300.0,130200,11,840000000.0,0.0,1.5,1.4,130200,11,2,2023-05-04 10:27:50.871496,2023-05-04 26 | 135,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.N0000,2,0.0,0.0,0.8,0.8,0.9,0.8,1683181147967,31/MAR/1992,120002.7,150003,16,235681425.6,0.0,0.9,0.8,150003,16,0,2023-05-04 10:27:50.871496,2023-05-04 27 | 301,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.X0000,1500,0.0,0.0,0.3,0.3,0.4,0.3,1683179014678,31/MAR/1992,462.0,1530,3,58390086.9,0.0,0.4,0.3,1530,3,0,2023-05-04 10:27:50.871496,2023-05-04 28 | 189,BOGALA GRAPHITE LANKA PLC,BOGA.N0000,100,2.47787610619469,1.4,57.9,56.5,58.9,57.9,1683181626116,08/MAY/1992,11874.5,205,5,5479245141.6,0.0,58.9,57.9,205,5,2,2023-05-04 10:27:50.871496,2023-05-04 29 | 34,BOGAWANTALAWA TEA ESTATES PLC,BOPL.N0000,55,0.0,0.0,40.8,40.8,38.5,38.5,1683173999164,08/DEC/1995,2117.5,55,1,3417000000.0,0.0,38.5,40.8,55,1,2,2023-05-04 10:27:50.871496,2023-05-04 30 | 25,BROWN & COMPANY PLC,BRWN.N0000,50,-0.22675736961451248,-0.25,110.0,110.25,113.0,109.5,1683181617359,25/APR/1991,993885.5,9040,42,23388750000.0,0.0,110.0,110.0,9040,42,2,2023-05-04 10:27:50.871496,2023-05-04 31 | 1851,BROWNS INVESTMENTS PLC,BIL.N0000,100,1.8518518518518519,0.1,5.5,5.4,5.6,5.3,1683181793439,26/JUL/2011,13742844.9,2517276,254,79033446030.0,0.0,5.5,5.5,2517276,254,2,2023-05-04 10:27:50.871496,2023-05-04 32 | 308,C M HOLDINGS PLC,COLO.N0000,5,0.0,0.0,66.9,66.9,69.0,69.0,1683173139581,01/JAN/1970,345.0,5,1,1016880000.0,0.0,69.0,66.9,5,1,0,2023-05-04 10:27:50.871496,2023-05-04 33 | 520,C T LAND DEVELOPMENT PLC,CTLD.N0000,1,8.695652173913043,2.0,25.0,23.0,25.1,23.0,1683176525219,22/MAR/1988,2550576.1,102164,9,2031250000.0,0.0,23.0,25.0,102164,9,2,2023-05-04 10:27:50.871496,2023-05-04 34 | 335,C. W. MACKIE PLC,CWM.N0000,80,-1.4112903225806452,-1.4,97.8,99.2,99.7,97.5,1683181680224,09/JAN/1995,711346.7,7267,32,3519680776.8,0.0,99.0,97.8,7267,32,2,2023-05-04 10:27:50.871496,2023-05-04 35 | 5293,CAPITAL ALLIANCE PLC,CALT.N0000,8131,0.3546099290780142,0.1,28.3,28.2,29.0,27.2,1683181798986,15/DEC/2021,10634111.1,376262,68,9322526117.2,0.0,27.2,28.3,376262,68,2,2023-05-04 10:27:50.871496,2023-05-04 36 | 551,CARGILLS (CEYLON) PLC,CARG.N0000,3,0.0,0.0,236.0,236.0,237.5,235.0,1683179498320,01/JAN/1946,17162.5,73,2,60811944516.0,0.0,235.0,236.0,73,2,0,2023-05-04 10:27:50.871496,2023-05-04 37 | 336,CARSON CUMBERBATCH PLC,CARS.N0000,28,0.0,0.0,250.0,250.0,250.0,250.0,1683176911963,01/JAN/1967,7000.0,28,1,49096728500.0,0.0,250.0,250.0,28,1,0,2023-05-04 10:27:50.871496,2023-05-04 38 | 447,CENTRAL FINANCE COMPANY PLC,CFIN.N0000,50000,0.0,0.0,65.0,65.0,67.9,65.0,1683181680273,01/JAN/1969,6577085.5,101140,10,14778040030.0,0.0,67.9,65.0,101140,10,0,2023-05-04 10:27:50.871496,2023-05-04 39 | 224,CENTRAL INDUSTRIES PLC,CIND.N0000,500,2.5316455696202533,2.0,81.0,79.0,82.0,79.2,1683180948057,14/AUG/1990,518572.0,6401,17,1900785690.0,0.0,80.9,81.0,6401,17,0,2023-05-04 10:27:50.871496,2023-05-04 40 | 981,CEYLINCO INSURANCE PLC,CINS.X0000,22,0.0,0.0,1025.0,1025.0,1028.0,1010.0,1683177692347,21/APR/1988,61469.0,60,4,6574842000.0,0.0,1010.0,1025.0,60,4,0,2023-05-04 10:27:50.871496,2023-05-04 41 | 426,CEYLON COLD STORES PLC,CCS.N0000,1500,-1.015228426395939,-0.4,39.0,39.4,39.0,39.0,1683181746375,01/JAN/1970,58500.0,1500,1,37065600000.0,0.0,39.0,39.0,1500,1,0,2023-05-04 10:27:50.871496,2023-05-04 42 | 74,CEYLON GRAIN ELEVATORS PLC,GRAN.N0000,20,1.1363636363636365,1.0,89.0,88.0,89.1,88.9,1683181687255,01/JAN/1984,363072.0,4080,8,5340000000.0,0.0,89.0,89.0,4080,8,0,2023-05-04 10:27:50.871496,2023-05-04 43 | 196,CEYLON GUARDIAN INVESTMENT TRUST PLC,GUAR.N0000,35,-2.5196850393700787,-1.6,61.9,63.5,65.0,61.0,1683180009209,01/JAN/1951,688629.0,11121,13,5107856400.6,0.0,65.0,61.9,11121,13,0,2023-05-04 10:27:50.871496,2023-05-04 44 | 383,CEYLON HOTELS CORPORATION PLC,CHOT.N0000,700,2.5641025641025643,0.5,20.0,19.5,20.9,19.5,1683180976154,01/JAN/1967,234604.7,11639,31,3600618840.0,0.0,20.0,20.0,11639,31,0,2023-05-04 10:27:50.871496,2023-05-04 45 | 133,CEYLON INVESTMENT PLC,CINV.N0000,50,0.0,0.0,31.6,31.6,31.0,31.0,1683174475020,01/JAN/1949,1550.0,50,1,3170887148.0,0.0,31.0,31.6,50,1,0,2023-05-04 10:27:50.871496,2023-05-04 46 | 1522,CEYLON TEA BROKERS PLC,CTBL.N0000,2,2.380952380952381,0.1,4.3,4.2,4.3,4.2,1683181412076,16/MAR/2010,289444.1,68487,14,784320000.0,0.0,4.2,4.3,68487,14,2,2023-05-04 10:27:50.871496,2023-05-04 47 | 381,CEYLON TOBACCO COMPANY PLC,CTC.N0000,55,1.1643835616438356,8.5,738.5,730.0,738.5,730.0,1683178861328,01/JAN/1955,177208.5,241,9,138338590113.5,0.0,730.0,738.5,241,9,0,2023-05-04 10:27:50.871496,2023-05-04 48 | 131,CHEVRON LUBRICANTS LANKA PLC,LLUB.N0000,1000,0.22271714922049,0.2,90.0,89.8,90.5,89.9,1683181581334,14/OCT/1996,2632946.9,29253,95,21600000000.0,0.0,90.0,90.0,29253,95,0,2023-05-04 10:27:50.871496,2023-05-04 49 | 4966,CHRISSWORLD PLC,CWL.N0000,550,-1.0416666666666667,-0.1,9.5,9.6,9.5,9.5,1683174487951,18/MAY/2021,5225.0,550,1,285000000.0,0.0,9.5,9.5,550,1,5,2023-05-04 10:27:50.871496,2023-05-04 50 | 328,C I C HOLDINGS PLC,CIC.X0000,5000,-1.0706638115631693,-0.5,46.2,46.7,47.0,46.0,1683181553315,11/OCT/1964,1007297.1,21772,37,4041576000.0,0.0,46.5,46.2,21772,37,0,2023-05-04 10:27:50.871496,2023-05-04 51 | 162,C I C HOLDINGS PLC,CIC.N0000,226,0.0,0.0,66.0,66.0,66.0,65.1,1683180874896,11/OCT/1964,402704.7,6108,9,19245600000.0,0.0,66.0,66.0,6108,9,0,2023-05-04 10:27:50.871496,2023-05-04 52 | 1630,CITIZENS DEVELOPMENT BUSINESS FINANCE PLC,CDB.N0000,3,0.0,0.0,194.0,194.0,194.0,194.0,1683181670240,06/OCT/2010,582.0,3,1,11545400750.0,0.0,194.0,194.0,3,1,0,2023-05-04 10:27:50.871496,2023-05-04 53 | 378,COLOMBO LAND AND DEVELOPMENT COMPANY PLC,CLND.N0000,100,0.0,0.0,18.0,18.0,18.0,17.1,1683181688834,19/MAR/1986,185534.4,10591,16,3597858144.0,0.0,18.0,18.0,10591,16,0,2023-05-04 10:27:50.871496,2023-05-04 54 | 208,COMMERCIAL BANK OF CEYLON PLC,COMB.N0000,1000,2.641509433962264,1.4,54.4,53.0,56.0,53.0,1683181782412,01/JAN/1970,6255889.2,117566,49,67234255644.8,0.0,53.0,54.4,117566,49,0,2023-05-04 10:27:50.871496,2023-05-04 55 | 396,COMMERCIAL BANK OF CEYLON PLC,COMB.X0000,946,2.73972602739726,1.2,45.0,43.8,45.0,44.1,1683181537127,01/JAN/1970,240551.4,5346,8,3491807985.0,0.0,44.1,45.0,5346,8,0,2023-05-04 10:27:50.871496,2023-05-04 56 | 1798,COMMERCIAL CREDIT AND FINANCE PLC,COCR.N0000,1,-0.43103448275862066,-0.1,23.1,23.2,23.8,23.0,1683180574210,01/JUN/2011,231023.8,10001,7,7347517831.5,0.0,23.0,23.1,10001,7,2,2023-05-04 10:27:50.871496,2023-05-04 57 | 490,COMMERCIAL DEVELOPMENT COMPANY PLC,COMD.N0000,70,-0.10121457489878542,-0.1,98.7,98.8,98.7,98.7,1683174737331,01/JAN/1983,19740.0,200,3,1184400000.0,0.0,98.7,98.7,200,3,2,2023-05-04 10:27:50.871496,2023-05-04 58 | 123,DANKOTUWA PORCELAIN PLC,DPL.N0000,7292,2.0,0.4,20.4,20.0,20.4,20.3,1683178957885,21/FEB/1995,224320.4,11001,9,3316079568.0,0.0,20.3,20.4,11001,9,0,2023-05-04 10:27:50.871496,2023-05-04 59 | 239,DFCC BANK PLC,DFCC.N0000,27,0.0,0.0,39.0,39.0,39.0,38.9,1683180640089,01/JAN/1956,111635.0,2863,12,16455997545.0,0.0,39.0,39.0,2863,12,0,2023-05-04 10:27:50.871496,2023-05-04 60 | 471,DIALOG AXIATA PLC,DIAL.N0000,500,0.0,0.0,11.0,11.0,11.1,11.0,1683181731773,28/JUL/2005,5361666.1,487190,48,90724043355.0,0.0,11.1,11.0,487190,48,0,2023-05-04 10:27:50.871496,2023-05-04 61 | 375,DIESEL & MOTOR ENGINEERING PLC,DIMO.N0000,3,0.0,0.0,465.0,465.0,460.0,460.0,1683177464573,01/JAN/1964,1380.0,3,1,4292644710.0,0.0,460.0,465.0,3,1,0,2023-05-04 10:27:50.871496,2023-05-04 62 | 399,DIPPED PRODUCTS PLC,DIPD.N0000,4,0.7407407407407407,0.2,27.2,27.0,27.5,26.9,1683181798036,01/JAN/1982,2919389.7,106758,84,16282331264.0,0.0,27.0,27.2,106758,84,0,2023-05-04 10:27:50.871496,2023-05-04 63 | 68,DISTILLERIES COMPANY OF SRI LANKA PLC,DIST.N0000,104,-0.5524861878453039,-0.1,18.0,18.1,18.3,18.0,1683179575460,10/AUG/1992,1908.6,106,2,82800000000.0,0.0,18.3,18.0,106,2,3,2023-05-04 10:27:50.871496,2023-05-04 64 | 26,E B CREASY & COMPANY PLC,EBCR.N0000,620,0.0,0.0,20.0,20.0,20.1,20.0,1683181690547,01/JAN/1968,57932.5,2894,5,5070916000.0,0.0,20.1,20.0,2894,5,0,2023-05-04 10:27:50.871496,2023-05-04 65 | 5173,E M L CONSULTANTS PLC,EML.N0000,98,0.0,0.0,4.0,4.0,4.1,3.9,1683179472580,27/SEP/2021,292204.7,74279,20,363600000.0,0.0,4.0,4.0,74279,20,5,2023-05-04 10:27:50.871496,2023-05-04 66 | 460,E - CHANNELLING PLC,ECL.N0000,100,-2.816901408450704,-0.4,13.8,14.2,14.5,13.7,1683179793118,21/MAY/2002,130967.0,9460,27,1685413527.0,0.0,14.2,13.8,9460,27,2,2023-05-04 10:27:50.871496,2023-05-04 67 | 403,EAST WEST PROPERTIES PLC,EAST.N0000,475,2.272727272727273,0.2,9.0,8.8,9.0,8.9,1683179314934,01/JAN/1983,170707.5,18975,11,1244160000.0,0.0,8.9,9.0,18975,11,0,2023-05-04 10:27:50.871496,2023-05-04 68 | 405,EASTERN MERCHANTS PLC,EMER.N0000,195,2.4691358024691357,0.2,8.3,8.1,8.9,8.3,1683179348324,01/JAN/1982,29305.8,3522,10,974801800.0,0.0,8.9,8.3,3522,10,0,2023-05-04 10:27:50.871496,2023-05-04 69 | 348,EDEN HOTEL LANKA PLC,EDEN.N0000,191,0.625,0.1,16.1,16.0,16.5,15.5,1683181756707,13/DEC/1993,2035025.8,126659,68,8500800000.0,0.0,16.2,16.1,126659,68,3,2023-05-04 10:27:50.871496,2023-05-04 70 | 115,ELPITIYA PLANTATIONS PLC,ELPL.N0000,86,1.3333333333333333,1.0,76.0,75.0,77.4,76.0,1683179838656,08/DEC/2000,18269.4,240,8,5537848528.0,0.0,76.5,76.0,240,8,2,2023-05-04 10:27:50.871496,2023-05-04 71 | 5231,Ex-pack Corrugated Cartons PLC,PACK.N0000,699,-0.7142857142857143,-0.1,13.9,14.0,14.0,13.9,1683180797867,10/NOV/2021,780639.6,56023,30,4633333328.7,0.0,14.0,13.9,56023,30,0,2023-05-04 10:27:50.871496,2023-05-04 72 | 1803,EXPOLANKA HOLDINGS PLC,EXPO.N0000,1015,0.49019607843137253,0.75,153.75,153.0,157.0,152.0,1683181796916,13/JUN/2011,20867088.0,134549,332,300568181250.0,0.0,155.0,153.75,134549,332,0,2023-05-04 10:27:50.871496,2023-05-04 73 | 528,FIRST CAPITAL HOLDINGS PLC,CFVF.N0000,7605,-1.0416666666666667,-0.3,28.5,28.8,29.8,28.1,1683181707473,22/AUG/1994,282971.3,9946,10,11542500000.0,0.0,29.8,28.5,9946,10,2,2023-05-04 10:27:50.871496,2023-05-04 74 | 5330,First Capital Treasuries PLC,FCT.N0000,5002,5.0,1.0,21.0,20.0,21.3,20.5,1683181785491,02/MAR/2015,1050225.7,50063,11,12927600000.0,0.0,21.3,21.0,50063,11,0,2023-05-04 10:27:50.871496,2023-05-04 75 | 116,GALADARI HOTELS (LANKA) PLC,GHLL.N0000,10,1.4285714285714286,0.2,14.2,14.0,14.5,14.2,1683180933060,01/JAN/1970,14754.2,1036,4,7111779808.8,0.0,14.2,14.2,1036,4,2,2023-05-04 10:27:50.871496,2023-05-04 76 | 132,HAPUGASTENNE PLANTATIONS PLC,HAPU.N0000,2,-5.373831775700935,-2.3,40.5,42.8,43.7,40.0,1683178285097,25/MAR/1998,21325.3,526,11,1875789454.5,0.0,43.7,40.5,526,11,2,2023-05-04 10:27:50.871496,2023-05-04 77 | 340,HATTON NATIONAL BANK PLC,HNB.X0000,12,0.0,0.0,76.3,76.3,76.2,74.0,1683181053894,01/JAN/1971,1726.1,23,3,8628505748.8,0.0,76.2,76.3,23,3,0,2023-05-04 10:27:50.871496,2023-05-04 78 | 172,HATTON NATIONAL BANK PLC,HNB.N0000,400,-1.5217391304347827,-1.75,113.25,115.0,115.0,113.0,1683181782943,01/JAN/1971,697354.75,6118,19,50583317595.75,0.0,115.0,113.25,6118,19,0,2023-05-04 10:27:50.871496,2023-05-04 79 | 4058,HATTON PLANTATIONS PLC,HPL.N0000,2,-3.061224489795918,-0.6,19.0,19.6,20.2,19.0,1683179652507,02/FEB/2018,19040.4,1002,2,4496666749.0,0.0,19.0,19.0,1002,2,2,2023-05-04 10:27:50.871496,2023-05-04 80 | 31,HAYCARB PLC,HAYC.N0000,2,2.5089605734767026,1.4,57.2,55.8,57.5,55.8,1683181412776,01/JAN/1975,1557955.8,27245,25,16995478500.0,0.0,55.8,57.2,27245,25,0,2023-05-04 10:27:50.871496,2023-05-04 81 | 331,HAYLEYS FABRIC PLC,MGT.N0000,5,0.40160642570281124,0.1,25.0,24.9,25.5,25.0,1683181553634,23/APR/2003,989227.1,39566,13,10387044400.0,0.0,25.0,25.0,39566,13,0,2023-05-04 10:27:50.871496,2023-05-04 82 | 524,HAYLEYS FIBRE PLC,HEXP.N0000,15,0.0,0.0,49.5,49.5,50.7,49.5,1683175549572,17/MAR/1992,2982.0,60,5,1188000000.0,0.0,50.7,49.5,60,5,0,2023-05-04 10:27:50.871496,2023-05-04 83 | 175,HAYLEYS PLC,HAYL.N0000,10,0.5891016200294551,0.4,68.3,67.9,69.0,67.7,1683181783211,01/JAN/1953,3931239.9,57556,99,51225000000.0,0.0,67.7,68.3,57556,99,0,2023-05-04 10:27:50.871496,2023-05-04 84 | 5431,HELA APPAREL HOLDINGS PLC,HELA.N0000,450,1.3513513513513513,0.1,7.5,7.4,7.7,7.4,1683181403355,07/FEB/2022,183102.5,24445,14,9824669497.5,0.0,7.5,7.5,24445,14,0,2023-05-04 10:27:50.871496,2023-05-04 85 | 325,HEMAS HOLDINGS PLC,HHL.N0000,10,0.0,0.0,63.0,63.0,63.8,62.2,1683180222578,15/OCT/2003,68949.1,1095,8,37582399575.0,0.0,62.2,63.0,1095,8,0,2023-05-04 10:27:50.871496,2023-05-04 86 | 2229,HIKKADUWA BEACH RESORT PLC,CITH.N0000,50,1.9230769230769231,0.1,5.3,5.2,5.4,5.3,1683179084322,17/DEC/2012,11400.0,2150,3,1509961276.2,0.0,5.3,5.3,2150,3,2,2023-05-04 10:27:50.871496,2023-05-04 87 | 5,HNB ASSURANCE PLC,HASU.N0000,10,3.4482758620689653,1.5,45.0,43.5,45.1,44.9,1683181261723,28/NOV/2003,271125.5,6025,4,6750000000.0,0.0,45.1,45.0,6025,4,0,2023-05-04 10:27:50.871496,2023-05-04 88 | 4680,HNB FINANCE PLC,HNBF.N0000,344,2.2222222222222223,0.1,4.6,4.5,4.7,4.5,1683181537843,08/JAN/2020,101586.4,22408,9,6538350870.4,0.0,4.5,4.6,22408,9,2,2023-05-04 10:27:50.871496,2023-05-04 89 | 103,HORANA PLANTATIONS PLC,HOPL.N0000,2,2.3076923076923075,1.2,53.2,52.0,53.2,53.0,1683177068519,12/FEB/1996,66594.4,1252,5,1330000000.0,0.0,53.0,53.2,1252,5,0,2023-05-04 10:27:50.871496,2023-05-04 90 | 183,HOTEL SIGIRIYA PLC,HSIG.N0000,27,0.0,0.0,30.0,30.0,30.0,30.0,1683176640602,01/JAN/1981,78810.0,2627,3,527310000.0,0.0,30.0,30.0,2627,3,0,2023-05-04 10:27:50.871496,2023-05-04 91 | 355,HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL,HDFC.N0000,1,0.0,0.0,27.8,27.8,28.5,28.5,1683176577971,12/NOV/2003,28.5,1,1,1798952456.0,0.0,28.5,27.8,1,1,0,2023-05-04 10:27:50.871496,2023-05-04 92 | 5311,hSenid Business Solutions PLC,HBS.N0000,458,-0.7299270072992701,-0.1,13.6,13.7,14.0,13.0,1683181215394,21/DEC/2021,1315182.2,96929,66,3763057113.6,0.0,14.0,13.6,96929,66,0,2023-05-04 10:27:50.871496,2023-05-04 93 | 1786,HVA FOODS PLC,HVA.N0000,1,-2.6315789473684212,-0.1,3.7,3.8,3.8,3.7,1683181147294,15/FEB/2011,74007.5,20002,5,430125573.5,0.0,3.7,3.7,20002,5,2,2023-05-04 10:27:50.871496,2023-05-04 94 | 269,INDUSTRIAL ASPHALTS (CEYLON) PLC,ASPH.N0000,20000,0.0,0.0,0.3,0.3,0.4,0.2,1683181746113,01/JAN/1978,556922.1,1822647,83,1124823375.0,0.0,0.3,0.3,1822647,83,0,2023-05-04 10:27:50.871496,2023-05-04 95 | 941,JANASHAKTHI INSURANCE PLC,JINS.N0000,2000,0.0,0.0,27.0,27.0,27.0,27.0,1683173166087,21/JUL/2008,54000.0,2000,1,6116206131.0,0.0,27.0,27.0,2000,1,2,2023-05-04 10:27:50.871496,2023-05-04 96 | 5127,JAT HOLDINGS PLC,JAT.N0000,11723,-0.6493506493506493,-0.1,15.3,15.4,15.6,15.3,1683181610378,12/AUG/2021,321697.2,21021,9,7809238926.9,0.0,15.3,15.3,21021,9,3,2023-05-04 10:27:50.871496,2023-05-04 97 | 4019,JETWING SYMPHONY PLC,JETS.N0000,1081,1.4705882352941178,0.1,6.9,6.8,6.9,6.9,1683181785912,05/JAN/2018,90555.6,13124,11,4155101057.1,0.0,6.9,6.9,13124,11,2,2023-05-04 10:27:50.871496,2023-05-04 98 | 297,JOHN KEELLS HOLDINGS PLC,JKH.N0000,10,0.7366482504604052,1.0,136.75,135.75,137.5,136.25,1683181715957,23/OCT/1986,115465.0,841,15,189387349426.0,0.0,137.5,136.75,841,15,0,2023-05-04 10:27:50.871496,2023-05-04 99 | 104,JOHN KEELLS HOTELS PLC,KHL.N0000,84,-1.1428571428571428,-0.2,17.3,17.5,17.8,17.2,1683181753990,17/SEP/2004,70874.6,4085,8,25191339294.0,0.0,17.5,17.3,4085,8,2,2023-05-04 10:27:50.871496,2023-05-04 100 | 284,JOHN KEELLS PLC,JKL.N0000,334,1.3953488372093024,0.9,65.4,64.5,66.4,65.0,1683176928170,01/JAN/1974,83691.1,1280,13,3976320000.0,0.0,66.1,65.4,1280,13,2,2023-05-04 10:27:50.871496,2023-05-04 101 | 8,KAHAWATTE PLANTATIONS PLC,KAHA.N0000,5,0.0,0.0,18.5,18.5,19.2,19.2,1683181448844,02/DEC/1998,96.0,5,1,1839023783.5,0.0,19.2,18.5,5,1,0,2023-05-04 10:27:50.871496,2023-05-04 102 | 5371,KAPRUKA HOLDINGS PLC,KPHL.N0000,4370,0.0,0.0,8.1,8.1,8.3,8.1,1683178710870,07/JAN/2022,75901.0,9370,5,1329455916.0,0.0,8.3,8.1,9370,5,0,2023-05-04 10:27:50.871496,2023-05-04 103 | 372,KEGALLE PLANTATIONS PLC,KGAL.N0000,1,0.0,0.0,120.0,120.0,120.0,120.0,1683181709790,08/JAN/1996,27480.0,229,9,3000000000.0,0.0,120.0,120.0,229,9,0,2023-05-04 10:27:50.871496,2023-05-04 104 | 279,KELANI CABLES PLC,KCAB.N0000,1,0.0,0.0,256.25,256.25,258.5,258.5,1683177229320,01/JAN/1974,258.5,1,1,5586250000.0,0.0,258.5,256.25,1,1,0,2023-05-04 10:27:50.871496,2023-05-04 105 | 82,KELANI TYRES PLC,TYRE.N0000,50,-2.946273830155979,-1.7,56.0,57.7,57.5,55.4,1683181537124,28/JAN/1994,277181.2,4989,19,4502400000.0,0.0,55.4,56.0,4989,19,0,2023-05-04 10:27:50.871496,2023-05-04 106 | 316,KELANI VALLEY PLANTATIONS PLC,KVAL.N0000,58611,-0.5486968449931413,-0.4,72.5,72.9,73.8,71.5,1683179973332,18/JAN/1996,7962951.9,109827,10,4930000000.0,0.0,73.8,72.5,109827,10,0,2023-05-04 10:27:50.871496,2023-05-04 107 | 147,KOTAGALA PLANTATIONS PLC,KOTA.N0000,10,0.0,0.0,6.0,6.0,6.1,5.9,1683180639685,12/DEC/1995,101700.0,17010,18,2031075000.0,0.0,6.1,6.0,17010,18,0,2023-05-04 10:27:50.871496,2023-05-04 108 | 322,LB FINANCE PLC,LFIN.N0000,42,0.0,0.0,51.0,51.0,52.0,51.0,1683181573718,30/DEC/1997,94198.0,1846,8,28256913936.0,0.0,51.0,51.0,1846,8,0,2023-05-04 10:27:50.871496,2023-05-04 109 | 137,LAKE HOUSE PRINTERS & PUBLISHERS PLC,LPRT.N0000,1,0.0,0.0,160.0,160.0,192.0,192.0,1683177545965,01/JAN/1975,192.0,1,1,469959200.0,0.0,192.0,160.0,1,1,0,2023-05-04 10:27:50.871496,2023-05-04 110 | 18,LANKA ALUMINIUM INDUSTRIES PLC,LALU.N0000,5,-1.935483870967742,-0.3,15.2,15.5,16.0,15.0,1683181481932,20/APR/1987,122465.8,8043,21,1041414548.0,0.0,15.9,15.2,8043,21,0,2023-05-04 10:27:50.871496,2023-05-04 111 | 259,LANKA CERAMIC PLC,CERA.N0000,3,0.0,0.0,92.7,92.7,99.9,99.9,1683173679476,07/APR/1993,2897.1,29,3,556200000.0,0.0,99.9,92.7,29,3,2,2023-05-04 10:27:50.871496,2023-05-04 112 | 5251,LANKA CREDIT AND BUSINESS FINANCE PLC,LCBF.N0000,114,10.0,0.2,2.2,2.0,2.2,2.2,1683180041896,16/NOV/2021,22209.0,10095,5,1738371316.0,0.0,2.2,2.2,10095,5,2,2023-05-04 10:27:50.871496,2023-05-04 113 | 553,LANKA IOC PLC,LIOC.N0000,450,-0.7911392405063291,-1.25,156.75,158.0,160.0,156.25,1683181785292,22/DEC/2004,21855061.0,138781,256,83463999258.75,0.0,159.0,156.75,138781,256,0,2023-05-04 10:27:50.871496,2023-05-04 114 | 518,LANKA MILK FOODS (CWE) PLC,LMF.N0000,2,1.4184397163120568,2.0,143.0,141.0,143.0,141.0,1683180275050,01/JAN/1983,198629.0,1403,10,5719714000.0,0.0,141.0,143.0,1403,10,0,2023-05-04 10:27:50.871496,2023-05-04 115 | 250,LANKA REALTY INVESTMENTS PLC,ASCO.N0000,170,0.0,0.0,11.4,11.4,11.4,11.4,1683180394215,01/JAN/1969,1938.0,170,1,2409622879.2,0.0,11.4,11.4,170,1,0,2023-05-04 10:27:50.871496,2023-05-04 116 | 337,LANKA TILES PLC,TILE.N0000,8450,0.0,0.0,42.2,42.2,42.5,42.1,1683181793654,01/JUN/1986,1000687.5,23705,23,11193636510.0,0.0,42.5,42.2,23705,23,0,2023-05-04 10:27:50.871496,2023-05-04 117 | 443,LANKA VENTURES PLC,LVEN.N0000,19,0.0,0.0,37.0,37.0,37.0,37.0,1683181769366,08/JUN/1995,703.0,19,1,1850000000.0,0.0,37.0,37.0,19,1,0,2023-05-04 10:27:50.871496,2023-05-04 118 | 67,LANKA WALLTILE PLC,LWL.N0000,4976,0.0,0.0,47.1,47.1,47.9,46.8,1683181694109,13/JUN/1994,675451.0,14329,29,12858300000.0,0.0,47.9,47.1,14329,29,0,2023-05-04 10:27:50.871496,2023-05-04 119 | 527,LANKEM CEYLON PLC,LCEY.N0000,93,-0.6765899864682002,-0.5,73.4,73.9,74.4,70.2,1683181403585,01/JAN/1970,667328.0,9078,16,3777953563.8,0.0,74.3,73.4,9078,16,2,2023-05-04 10:27:50.871496,2023-05-04 120 | 546,LANKEM DEVELOPMENTS PLC,LDEV.N0000,2000,1.6666666666666667,0.4,24.4,24.0,25.5,24.0,1683181650905,01/JAN/1975,129247.5,5354,8,2928000000.0,0.0,25.5,24.4,5354,8,0,2023-05-04 10:27:50.871496,2023-05-04 121 | 1724,LAUGFS GAS PLC,LGL.N0000,401,1.1627906976744187,0.3,26.1,25.8,27.4,25.8,1683178953803,08/DEC/2010,143368.5,5501,13,8743502244.6,0.0,25.8,26.1,5501,13,0,2023-05-04 10:27:50.871496,2023-05-04 122 | 1744,LAUGFS GAS PLC,LGL.X0000,10000,0.0,0.0,18.0,18.0,19.0,17.2,1683180486606,08/DEC/2010,340017.4,19041,16,936000000.0,0.0,17.9,18.0,19041,16,0,2023-05-04 10:27:50.871496,2023-05-04 123 | 4561,LAUGFS POWER PLC,LPL.N0000,134,7.5,0.6,8.6,8.0,8.6,8.0,1683181323145,30/OCT/2019,2390.0,280,7,2881000739.6,0.0,8.0,8.6,280,7,2,2023-05-04 10:27:50.871496,2023-05-04 124 | 382,LAXAPANA BATTERIES PLC,LITE.N0000,1500,0.0,0.0,13.0,13.0,13.0,13.0,1683179490155,01/JAN/1982,32500.0,2500,2,860924207.0,0.0,13.0,13.0,2500,2,0,2023-05-04 10:27:50.871496,2023-05-04 125 | 1847,LOLC FINANCE PLC,LOFC.N0000,255,0.0,0.0,5.4,5.4,5.5,5.3,1683181448117,07/JUL/2011,2161867.4,401205,75,178627746414.6,0.0,5.5,5.4,401205,75,3,2023-05-04 10:27:50.871496,2023-05-04 126 | 5355,LOLC GENERAL INSURANCE PLC,LGIL.N0000,1,-6.153846153846154,-0.4,6.1,6.5,6.4,6.1,1683178590766,31/DEC/2021,73206.4,12001,5,7320000000.0,0.0,6.1,6.1,12001,5,0,2023-05-04 10:27:50.871496,2023-05-04 127 | 410,L O L C HOLDINGS PLC,LOLC.N0000,200,1.2784090909090908,4.5,356.5,352.0,359.75,352.0,1683181776513,01/JAN/1982,4653897.0,13059,90,169408800000.0,0.0,355.25,356.5,13059,90,0,2023-05-04 10:27:50.871496,2023-05-04 128 | 2091,MACKWOODS ENERGY PLC,MEL.N0000,100,0.0,0.0,2.1,2.1,2.1,2.0,1683176827080,25/APR/2012,44440.0,21220,4,210000000.0,0.0,2.1,2.1,21220,4,2,2023-05-04 10:27:50.871496,2023-05-04 129 | 170,MADULSIMA PLANTATIONS PLC,MADU.N0000,1,0.0,0.0,10.6,10.6,10.5,10.5,1683181044224,06/JUL/1998,10.5,1,1,1796711628.2,0.0,10.5,10.6,1,1,3,2023-05-04 10:27:50.871496,2023-05-04 130 | 4439,MAHAWELI COCONUT PLANTATIONS PLC,MCPL.N0000,550,-1.4705882352941178,-0.5,33.5,34.0,33.5,33.5,1683179568619,03/JUN/2019,25125.0,750,2,1172369852.5,0.0,33.5,33.5,750,2,2,2023-05-04 10:27:50.871496,2023-05-04 131 | 187,MAHAWELI REACH HOTELS PLC,MRH.N0000,510,0.0,0.0,13.9,13.9,14.0,13.9,1683181424967,01/JAN/1982,14697.0,1057,7,654223613.3,0.0,14.0,13.9,1057,7,2,2023-05-04 10:27:50.871496,2023-05-04 132 | 1595,MALWATTE VALLEY PLANTATION PLC,MAL.X0000,1,0.0,0.0,49.0,49.0,43.0,43.0,1683181088405,26/JUL/2000,43.0,1,1,992282340.0,0.0,43.0,49.0,1,1,0,2023-05-04 10:27:50.871496,2023-05-04 133 | 439,MALWATTE VALLEY PLANTATION PLC,MAL.N0000,495,-2.9947916666666665,-2.3,74.5,76.8,75.0,70.5,1683181306545,26/JUL/2000,1414810.5,19000,27,15108028659.5,0.0,72.6,74.5,19000,27,0,2023-05-04 10:27:50.871496,2023-05-04 134 | 107,MARAWILA RESORTS PLC,MARA.N0000,4700,0.0,0.0,2.1,2.1,2.2,2.1,1683177923428,18/JUN/1997,125900.0,59500,5,478800000.0,0.0,2.2,2.1,59500,5,2,2023-05-04 10:27:50.871496,2023-05-04 135 | 388,MASKELIYA PLANTATIONS PLC,MASK.N0000,1449,1.4492753623188406,0.5,35.0,34.5,36.7,33.5,1683181345890,05/NOV/1997,193144.8,5516,18,1888372115.0,0.0,34.2,35.0,5516,18,2,2023-05-04 10:27:50.871496,2023-05-04 136 | 3695,MELSTACORP PLC,MELS.N0000,6000,0.18518518518518517,0.1,54.1,54.0,54.4,53.9,1683181774468,30/DEC/2016,30096771.7,556898,40,63047981595.2,0.0,54.0,54.1,556898,40,0,2023-05-04 10:27:50.871496,2023-05-04 137 | 400,MERCHANT BANK OF SRI LANKA & FINANCE PLC,MBSL.N0000,5000,0.0,0.0,3.4,3.4,3.5,3.4,1683181342355,04/JAN/1991,68384.0,20110,5,1783434765.8,0.0,3.4,3.4,20110,5,2,2023-05-04 10:27:50.871496,2023-05-04 138 | 3055,MILLENNIUM HOUSING DEVELOPERS PLC,MHDL.N0000,9990,-3.4482758620689653,-0.1,2.8,2.9,3.0,2.8,1683178647479,19/FEB/2014,31604.0,11208,7,377107696.0,0.0,2.9,2.8,11208,7,2,2023-05-04 10:27:50.871496,2023-05-04 139 | 384,MULLER & PHIPPS (CEYLON) PLC,MULL.N0000,4000,0.0,0.0,1.1,1.1,1.1,1.1,1683181760161,01/JAN/1965,4405.5,4005,2,311300000.0,0.0,1.1,1.1,4005,2,0,2023-05-04 10:27:50.871496,2023-05-04 140 | 5351,MYLAND DEVELOPMENTS PLC,MDL.N0000,3,0.0,0.0,9.1,9.1,9.1,9.1,1683175105586,28/DEC/2021,27.3,3,1,329875000.0,0.0,9.1,9.1,3,1,2,2023-05-04 10:27:50.871496,2023-05-04 141 | 291,NAMUNUKULA PLANTATIONS PLC,NAMU.N0000,25,0.0,0.0,360.0,360.0,360.0,357.25,1683175264322,10/MAR/1999,22232.0,62,5,8550000000.0,0.0,360.0,360.0,62,5,0,2023-05-04 10:27:50.871496,2023-05-04 142 | 218,NATION LANKA FINANCE PLC,CSF.N0000,1,25.0,0.1,0.5,0.4,0.5,0.4,1683176975027,13/JUN/1994,8330.9,16662,5,1466918419.5,0.0,0.5,0.5,16662,5,0,2023-05-04 10:27:50.871496,2023-05-04 143 | 77,NATIONAL DEVELOPMENT BANK PLC,NDB.N0000,371,-0.24449877750611246,-0.1,40.8,40.9,42.0,40.3,1683181553612,26/APR/1993,595612.3,14620,22,15507864657.6,0.0,40.3,40.8,14620,22,0,2023-05-04 10:27:50.871496,2023-05-04 144 | 9,NATIONS TRUST BANK PLC,NTB.N0000,25,0.0,0.0,59.0,59.0,59.0,57.0,1683181798017,03/MAY/1999,496427.0,8691,7,16298575065.0,0.0,57.1,59.0,8691,7,0,2023-05-04 10:27:50.871496,2023-05-04 145 | 230,NAWALOKA HOSPITALS PLC,NHL.N0000,1,1.8518518518518519,0.1,5.5,5.4,5.8,5.5,1683181201553,09/SEP/2004,28091.0,5102,4,7752280778.0,0.0,5.8,5.5,5102,4,1,2023-05-04 10:27:50.871496,2023-05-04 146 | 492,ON'ALLY HOLDINGS PLC,ONAL.N0000,2,0.625,0.2,32.2,32.0,32.2,31.9,1683181785754,20/OCT/1988,12203.0,379,6,2994699401.4,0.0,31.9,32.2,379,6,3,2023-05-04 10:27:50.871496,2023-05-04 147 | 387,OVERSEAS REALTY (CEYLON) PLC,OSEA.N0000,22466,-2.7777777777777777,-0.4,14.0,14.4,14.5,14.0,1683181110477,01/JAN/1982,417109.3,29650,17,17402414148.0,0.0,14.5,14.0,29650,17,0,2023-05-04 10:27:50.871496,2023-05-04 148 | 105,PAN ASIA BANKING CORPORATION PLC,PABC.N0000,1000,-0.9090909090909091,-0.1,10.9,11.0,11.1,10.8,1683181100618,05/APR/2005,64661.2,5919,8,4823921756.1,0.0,11.1,10.9,5919,8,0,2023-05-04 10:27:50.871496,2023-05-04 149 | 1784,PANASIAN POWER PLC,PAP.N0000,500,-3.125,-0.1,3.1,3.2,3.2,3.1,1683176953959,07/JAN/2011,19405.6,6208,6,1937500000.0,0.0,3.1,3.1,6208,6,0,2023-05-04 10:27:50.871496,2023-05-04 150 | 3461,PEOPLE'S INSURANCE PLC,PINS.N0000,1200,1.0,0.2,20.2,20.0,20.5,20.0,1683180991741,12/JAN/2016,85210.0,4220,4,4040000000.0,0.0,20.5,20.2,4220,4,0,2023-05-04 10:27:50.871496,2023-05-04 151 | 1968,PEOPLE'S LEASING & FINANCE PLC,PLC.N0000,3,0.0,0.0,7.3,7.3,7.3,7.1,1683181088415,24/NOV/2011,3671.3,503,2,14905746746.8,0.0,7.3,7.3,503,2,0,2023-05-04 10:27:50.871496,2023-05-04 152 | 486,PGP GLASS CEYLON PLC,GLAS.N0000,200,-0.5235602094240838,-0.1,19.0,19.1,19.3,19.0,1683181694614,05/SEP/1994,2094070.9,110036,47,18051635520.0,0.0,19.0,19.0,110036,47,0,2023-05-04 10:27:50.871496,2023-05-04 153 | 523,PMF FINANCE PLC,PMB.N0000,100,-6.666666666666667,-0.3,4.2,4.5,4.4,4.1,1683177692983,11/JUL/1994,2930.0,700,6,1702267350.0,0.0,4.4,4.2,700,6,2,2023-05-04 10:27:50.871496,2023-05-04 154 | 4986,PRIME LANDS RESIDENCIES PLC,PLR.N0000,10,2.73972602739726,0.2,7.5,7.3,7.5,7.3,1683181593843,08/JUN/2021,391416.6,52283,28,7031250000.0,0.0,7.4,7.5,52283,28,2,2023-05-04 10:27:50.871496,2023-05-04 155 | 258,PRINTCARE PLC,CARE.N0000,173,-0.423728813559322,-0.2,47.0,47.2,47.0,47.0,1683181335228,02/MAY/1995,9306.0,198,2,4040433490.0,0.0,47.0,47.0,198,2,0,2023-05-04 10:27:50.871496,2023-05-04 156 | 3815,R I L PROPERTY PLC,RIL.N0000,919,2.0408163265306123,0.1,5.0,4.9,5.2,5.0,1683181220802,04/MAY/2017,308372.8,61458,16,4000000000.0,0.0,5.2,5.0,61458,16,0,2023-05-04 10:27:50.871496,2023-05-04 157 | 203,RADIANT GEMS INTERNATIONAL PLC,RGEM.N0000,10,0.0,0.0,25.0,25.0,28.4,24.2,1683179481654,01/JAN/1983,779.0,30,3,60000000.0,0.0,28.4,25.0,30,3,1,2023-05-04 10:27:50.871496,2023-05-04 158 | 1561,RAIGAM WAYAMBA SALTERNS PLC,RWSL.N0000,3,0.0,0.0,6.9,6.9,7.1,6.9,1683181590052,29/APR/2010,658020.7,95028,24,1947230508.0,0.0,6.9,6.9,95028,24,2,2023-05-04 10:27:50.871496,2023-05-04 159 | 1485,RENUKA AGRI FOODS PLC,RAL.N0000,4,0.0,0.0,5.1,5.1,5.3,5.1,1683180266086,04/JAN/2010,1001319.9,196337,13,2864925000.0,0.0,5.3,5.1,196337,13,0,2023-05-04 10:27:50.871496,2023-05-04 160 | 478,RENUKA CITY HOTELS PLC.,RENU.N0000,500,-0.13986013986013987,-0.5,357.0,357.5,357.0,357.0,1683172907398,19/OCT/1992,178500.0,500,1,2499000000.0,0.0,357.0,357.0,500,1,0,2023-05-04 10:27:50.871496,2023-05-04 161 | 507,RENUKA FOODS PLC,COCO.N0000,2,0.0,0.0,20.2,20.2,19.1,19.1,1683181553941,06/JUN/1994,38.2,2,1,2382794141.2,0.0,19.1,20.2,2,1,0,2023-05-04 10:27:50.871496,2023-05-04 162 | 701,RENUKA HOLDINGS PLC,RHL.N0000,1,5.6,0.7,13.2,12.5,13.4,13.2,1683178985856,10/MAR/2008,7933.4,601,2,2131488928.8,0.0,13.2,13.2,601,2,0,2023-05-04 10:27:50.871496,2023-05-04 163 | 3938,RENUKA HOTELS PLC,RCH.N0000,1,0.0,0.0,77.6,77.6,78.9,78.8,1683173166297,21/NOV/2017,394.3,5,3,3127088328.0,0.0,78.8,77.6,5,3,2,2023-05-04 10:27:50.871496,2023-05-04 164 | 1446,RESUS ENERGY PLC,HPWR.N0000,1085,0.0,0.0,12.0,12.0,12.2,12.0,1683181242658,08/OCT/2009,415542.5,34591,16,1034217924.0,0.0,12.2,12.0,34591,16,0,2023-05-04 10:27:50.871496,2023-05-04 165 | 511,RICHARD PIERIS AND COMPANY PLC,RICH.N0000,96,2.1621621621621623,0.4,18.9,18.5,19.0,18.7,1683181746891,01/JAN/1951,49083.9,2591,23,38462223397.5,0.0,18.9,18.9,2591,23,0,2023-05-04 10:27:50.871496,2023-05-04 166 | 164,RICHARD PIERIS EXPORTS PLC,REXP.N0000,3,0.0,0.0,535.0,535.0,569.0,551.0,1683181053229,11/OCT/1993,13274.0,24,5,5972603575.0,0.0,569.0,535.0,24,5,2,2023-05-04 10:27:50.871496,2023-05-04 167 | 503,ROYAL CERAMICS LANKA PLC,RCL.N0000,1000,1.8518518518518519,0.5,27.5,27.0,27.7,27.3,1683181537907,03/MAY/1994,2590953.3,94103,81,30467080600.0,0.0,27.3,27.5,94103,81,0,2023-05-04 10:27:50.871496,2023-05-04 168 | 266,SAMPATH BANK PLC,SAMP.N0000,500,1.284796573875803,0.6,47.3,46.7,47.7,46.0,1683181788668,10/JUN/1987,11914559.5,253354,116,55468745948.0,0.0,46.0,47.3,253354,116,0,2023-05-04 10:27:50.871496,2023-05-04 169 | 2147,SANASA DEVELOPMENT BANK PLC,SDB.N0000,749,0.78125,0.2,25.8,25.6,25.9,25.8,1683176771770,31/MAY/2012,23143.6,897,4,4146029865.6,0.0,25.9,25.8,897,4,0,2023-05-04 10:27:50.871496,2023-05-04 170 | 5291,SARVODAYA DEVELOPMENT FINANCE PLC,SDF.N0000,1,0.9009009009009009,0.1,11.2,11.1,11.3,10.5,1683180460540,14/DEC/2021,1219.0,109,12,1675475782.4,0.0,10.5,11.2,109,12,0,2023-05-04 10:27:50.871496,2023-05-04 171 | 432,SERENDIB HOTELS PLC,SHOT.X0000,200,0.0,0.0,7.0,7.0,7.2,6.9,1683179028320,01/JAN/1973,805437.0,115071,20,1008309568.0,0.0,7.0,7.0,115071,20,2,2023-05-04 10:27:50.871496,2023-05-04 172 | 246,SERENDIB HOTELS PLC,SHOT.N0000,50,4.040404040404041,0.4,10.3,9.9,10.3,9.8,1683179188640,01/JAN/1973,6361.0,620,7,3111207205.6,0.0,9.8,10.3,620,7,2,2023-05-04 10:27:50.871496,2023-05-04 173 | 243,SERENDIB LAND PLC,SLND.N0000,1,0.0,0.0,1380.0,1380.0,1379.0,1379.0,1683181537549,01/JAN/1983,1379.0,1,1,550490280.0,0.0,1379.0,1380.0,1,1,2,2023-05-04 10:27:50.871496,2023-05-04 174 | 213,SEYLAN BANK PLC,SEYB.X0000,460,4.301075268817204,0.8,19.4,18.6,19.5,18.5,1683179855976,05/JAN/1989,59062.6,3094,12,6183414224.8,0.0,18.5,19.4,3094,12,0,2023-05-04 10:27:50.871496,2023-05-04 175 | 42,SEYLAN BANK PLC,SEYB.N0000,29053,1.4492753623188406,0.4,28.0,27.6,29.0,27.8,1683181731597,05/JAN/1989,15460306.4,551389,58,8308058248.0,0.0,28.9,28.0,551389,58,0,2023-05-04 10:27:50.871496,2023-05-04 176 | 505,SEYLAN DEVELOPMENTS PLC,CSD.N0000,100,2.608695652173913,0.3,11.8,11.5,11.8,11.3,1683180483482,08/FEB/1995,4875.6,427,4,1745985348.0,0.0,11.3,11.8,427,4,0,2023-05-04 10:27:50.871496,2023-05-04 177 | 461,SHAW WALLACE INVESTMENTS PLC,KZOO.N0000,60,0.0,0.0,6.1,6.1,6.4,6.0,1683181070114,01/JAN/1958,148363.1,24484,24,1087354713.1,0.0,6.2,6.1,24484,24,0,2023-05-04 10:27:50.871496,2023-05-04 178 | 142,SIERRA CABLES PLC,SIRA.N0000,400,0.0,0.0,11.3,11.3,11.4,11.3,1683181013592,22/NOV/2005,62212.8,5502,5,6073890459.0,0.0,11.3,11.3,5502,5,0,2023-05-04 10:27:50.871496,2023-05-04 179 | 512,SINGER (SRI LANKA) PLC,SINS.N0000,495,3.007518796992481,0.4,13.7,13.3,13.7,13.7,1683174660236,01/JAN/1981,20550.0,1500,3,15438344913.0,0.0,13.7,13.7,1500,3,3,2023-05-04 10:27:50.871496,2023-05-04 180 | 1785,SINGER FINANCE LANKA PLC,SFIN.N0000,2201,0.0,0.0,11.0,11.0,11.7,11.0,1683177455283,17/JAN/2011,27633.5,2511,6,2222814825.0,0.0,11.0,11.0,2511,6,0,2023-05-04 10:27:50.871496,2023-05-04 181 | 3307,SINGHE HOSPITALS PLC,SINH.N0000,13,0.0,0.0,2.6,2.6,2.6,2.6,1683175062010,21/APR/2015,80.6,31,4,1121382327.0,0.0,2.6,2.6,31,4,2,2023-05-04 10:27:50.871496,2023-05-04 182 | 357,SMB FINANCE PLC,SEMB.X0000,5,-33.333333333333336,-0.1,0.2,0.3,0.3,0.2,1683177210895,20/DEC/1993,18739.6,80899,11,616320742.4,0.0,0.3,0.2,80899,11,0,2023-05-04 10:27:50.871496,2023-05-04 183 | 185,SMB FINANCE PLC,SEMB.N0000,2500,0.0,0.0,0.6,0.6,0.7,0.6,1683181746961,20/DEC/1993,112995.6,186053,17,3882225028.8,0.0,0.7,0.6,186053,17,0,2023-05-04 10:27:50.871496,2023-05-04 184 | 1944,SOFTLOGIC CAPITAL PLC,SCAP.N0000,1,1.1627906976744187,0.1,8.7,8.6,8.8,8.6,1683181798069,21/SEP/2011,4150749.9,476737,100,8501528640.0,0.0,8.8,8.7,476737,100,2,2023-05-04 10:27:50.871496,2023-05-04 185 | 1041,SOFTLOGIC FINANCE PLC,CRL.N0000,13,-1.25,-0.1,7.9,8.0,7.9,7.9,1683181448121,22/JAN/2009,1287.7,163,3,4812765343.7,0.0,7.9,7.9,163,3,3,2023-05-04 10:27:50.871496,2023-05-04 186 | 118,SOFTLOGIC LIFE INSURANCE PLC,AAIC.N0000,5,2.769230769230769,1.8,66.8,65.0,68.0,65.0,1683180981981,24/NOV/2000,1642100.3,24561,61,25050000000.0,0.0,65.0,66.8,24561,61,2,2023-05-04 10:27:50.871496,2023-05-04 187 | 556,SRI LANKA TELECOM PLC,SLTL.N0000,500,-1.1494252873563218,-1.0,86.0,87.0,87.9,85.4,1683181731954,14/JAN/2003,1736306.7,20181,74,155217960000.0,0.0,87.0,86.0,20181,74,3,2023-05-04 10:27:50.871496,2023-05-04 188 | 153,STANDARD CAPITAL PLC,SING.N0000,2,0.0,0.0,39.0,39.0,40.5,40.5,1683181494139,01/JAN/1983,81.0,2,1,216092292.0,0.0,40.5,39.0,2,1,0,2023-05-04 10:27:50.871496,2023-05-04 189 | 238,SUNSHINE HOLDINGS PLC,SUN.N0000,5000,-1.3729977116704806,-0.6,43.1,43.7,44.5,43.1,1683181756645,01/JAN/1983,877334.0,20088,17,21204063409.9,0.0,44.0,43.1,20088,17,0,2023-05-04 10:27:50.871496,2023-05-04 190 | 119,SWISSTEK (CEYLON) PLC,PARQ.N0000,600,2.0408163265306123,0.3,15.0,14.7,15.1,15.0,1683181433059,01/JAN/1983,1683047.1,112203,8,2052900000.0,0.0,15.0,15.0,112203,8,0,2023-05-04 10:27:50.871496,2023-05-04 191 | 468,TAL LANKA HOTELS PLC,TAJ.N0000,100,0.0,0.0,15.9,15.9,15.9,15.9,1683178285051,01/JAN/1982,1987.5,125,2,2220236154.6,0.0,15.9,15.9,125,2,2,2023-05-04 10:27:50.871496,2023-05-04 192 | 477,TALAWAKELLE TEA ESTATES PLC,TPL.N0000,1,-0.5555555555555556,-0.5,89.5,90.0,91.8,89.0,1683181573583,11/JAN/2000,149767.8,1674,23,4251250000.0,0.0,91.8,89.5,1674,23,0,2023-05-04 10:27:50.871496,2023-05-04 193 | 484,TEA SMALLHOLDER FACTORIES PLC,TSML.N0000,1,0.0,0.0,41.5,41.5,42.9,42.9,1683180100537,01/AUG/1996,42.9,1,1,1245000000.0,0.0,42.9,41.5,1,1,0,2023-05-04 10:27:50.871496,2023-05-04 194 | 1854,TEEJAY LANKA PLC,TJL.N0000,212,0.0,0.0,33.1,33.1,33.5,33.1,1683180226785,09/AUG/2011,150190.7,4537,8,23724093172.5,0.0,33.1,33.1,4537,8,0,2023-05-04 10:27:50.871496,2023-05-04 195 | 4,TESS AGRO PLC,TESS.N0000,2800,11.11111111111111,0.1,1.0,0.9,1.0,1.0,1683180964279,31/DEC/2002,29026.0,29026,10,507797287.0,0.0,1.0,1.0,29026,10,2,2023-05-04 10:27:50.871496,2023-05-04 196 | 2997,TESS AGRO PLC,TESS.X0000,1100,0.0,0.0,0.8,0.8,0.8,0.8,1683172800200,31/DEC/2002,880.0,1100,1,40000000.0,0.0,0.8,0.8,1100,1,2,2023-05-04 10:27:50.871496,2023-05-04 197 | 306,THE AUTODROME PLC,AUTO.N0000,2,0.0,0.0,98.2,98.2,95.0,95.0,1683178228404,01/JAN/1975,190.0,2,1,1178400000.0,0.0,95.0,98.2,2,1,0,2023-05-04 10:27:50.871496,2023-05-04 198 | 525,THE COLOMBO FORT LAND AND BUILDING PLC,CFLB.N0000,500,5.371900826446281,1.3,25.5,24.2,25.5,25.5,1683176701689,01/JAN/1970,12750.0,500,1,6120000000.0,0.0,25.5,25.5,500,1,0,2023-05-04 10:27:50.871496,2023-05-04 199 | 329,THE KANDY HOTELS COMPANY (1938) PLC,KHC.N0000,700,0.0,0.0,7.4,7.4,7.4,7.3,1683176827889,01/JAN/1970,9610.0,1300,4,4273500000.0,0.0,7.4,7.4,1300,4,0,2023-05-04 10:27:50.871496,2023-05-04 200 | 253,THE KINGSBURY PLC,SERV.N0000,2952,0.0,0.0,9.4,9.4,9.5,9.4,1683179712554,01/JAN/1982,128466.0,13650,11,4549600000.0,0.0,9.5,9.4,13650,11,0,2023-05-04 10:27:50.871496,2023-05-04 201 | 40,THE LANKA HOSPITALS CORPORATION PLC,LHCL.N0000,5,2.18978102189781,2.25,105.0,102.75,105.0,103.25,1683180563541,10/JAN/2003,51966.25,495,4,23491877745.0,0.0,103.25,105.0,495,4,0,2023-05-04 10:27:50.871496,2023-05-04 202 | 317,THE LIGHTHOUSE HOTEL PLC,LHL.N0000,2,-3.3333333333333335,-0.9,26.1,27.0,27.5,26.0,1683178533620,29/AUG/1997,28326.0,1085,10,1200600000.0,0.0,26.4,26.1,1085,10,2,2023-05-04 10:27:50.871496,2023-05-04 203 | 93,THREE ACRE FARMS PLC,TAFL.N0000,500,-0.9208103130755064,-1.25,134.5,135.75,135.0,134.25,1683180093384,20/MAR/1995,389794.0,2896,11,3166802500.0,0.0,135.0,134.5,2896,11,0,2023-05-04 10:27:50.871496,2023-05-04 204 | 15,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.X0000,500,-0.6976744186046512,-0.3,42.7,43.0,43.8,42.6,1683181558694,01/JAN/1984,24356.0,570,3,5706855000.0,0.0,42.6,42.7,570,3,0,2023-05-04 10:27:50.871496,2023-05-04 205 | 411,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.N0000,5,0.0,0.0,44.5,44.5,45.6,45.6,1683180060579,01/JAN/1984,228.0,5,1,11894850000.0,0.0,45.6,44.5,5,1,0,2023-05-04 10:27:50.871496,2023-05-04 206 | 561,UDAPUSSELLAWA PLANTATIONS PLC,UDPL.N0000,11,1.3333333333333333,1.0,76.0,75.0,76.3,75.9,1683181007292,04/MAY/1998,26293.1,346,4,1474312600.0,0.0,75.9,76.0,346,4,2,2023-05-04 10:27:50.871496,2023-05-04 207 | 425,UNION ASSURANCE PLC,UAL.N0000,189,-2.5974025974025974,-0.8,30.0,30.8,30.0,30.0,1683177032690,29/JUL/1988,9570.0,319,3,17678571600.0,0.0,30.0,30.0,319,3,2,2023-05-04 10:27:50.871496,2023-05-04 208 | 1790,UNION BANK OF COLOMBO PLC,UBC.N0000,2,-1.1904761904761905,-0.1,8.3,8.4,8.5,8.3,1683179770327,29/MAR/2011,37503.1,4518,6,8993534205.4,0.0,8.3,8.3,4518,6,0,2023-05-04 10:27:50.871496,2023-05-04 209 | 151,UNISYST ENGINEERING PLC,ALUF.N0000,471,5.454545454545454,0.3,5.8,5.5,5.9,5.5,1683181661078,01/JAN/1981,131152.4,23768,5,255875120.0,0.0,5.5,5.8,23768,5,0,2023-05-04 10:27:50.871496,2023-05-04 210 | 262,UNITED MOTORS LANKA PLC,UML.N0000,6,-0.1721170395869191,-0.1,58.0,58.1,58.1,58.0,1683178580592,05/DEC/1989,32309.2,557,11,5852236308.0,0.0,58.1,58.0,557,11,0,2023-05-04 10:27:50.871496,2023-05-04 211 | 1563,VALLIBEL FINANCE PLC,VFIN.N0000,240,2.7777777777777777,0.8,29.6,28.8,30.0,28.0,1683181517130,04/MAY/2010,37146.0,1256,7,6969420640.0,0.0,29.6,29.6,1256,7,0,2023-05-04 10:27:50.871496,2023-05-04 212 | 1848,VALLIBEL ONE PLC,VONE.N0000,748,1.1904761904761905,0.4,34.0,33.6,34.5,33.4,1683181794222,08/JUL/2011,6012753.5,177351,73,38723131896.0,0.0,33.4,34.0,177351,73,2,2023-05-04 10:27:50.871496,2023-05-04 213 | 473,VALLIBEL POWER ERATHNA PLC,VPEL.N0000,10,1.5384615384615385,0.1,6.6,6.5,6.6,6.4,1683181093524,16/MAY/2006,11932.6,1821,8,4930924224.6,0.0,6.4,6.6,1821,8,0,2023-05-04 10:27:50.871496,2023-05-04 214 | 300,VIDULLANKA PLC,VLL.N0000,5000,0.0,0.0,5.8,5.8,5.8,5.8,1683177945755,10/JUN/2005,29313.2,5054,2,5053632568.0,0.0,5.8,5.8,5054,2,2,2023-05-04 10:27:50.871496,2023-05-04 215 | 148,WATAWALA PLANTATIONS PLC,WATA.N0000,1000,0.5383580080753702,0.4,74.7,74.3,74.8,74.3,1683180985224,01/DEC/1997,215030.0,2880,15,15187154885.1,0.0,74.3,74.7,2880,15,0,2023-05-04 10:27:50.871496,2023-05-04 216 | 4887,WINDFORCE PLC,WIND.N0000,150,2.4242424242424243,0.4,16.9,16.5,17.0,16.7,1683181567981,22/APR/2021,75425.9,4462,15,22827995119.8,0.0,16.7,16.9,4462,15,0,2023-05-04 10:27:50.871496,2023-05-04 217 | -------------------------------------------------------------------------------- /daily_dumps/20230505.csv: -------------------------------------------------------------------------------- 1 | id,name,symbol,quantity,percentageChange,change,price,previousClose,high,low,lastTradedTime,issueDate,turnover,sharevolume,tradevolume,marketCap,marketCapPercentage,open,closingPrice,crossingVolume,crossingTradeVol,status,Scrape_time,Date 2 | 1845,ABANS FINANCE PLC,AFSL.N0000,180,0.0,0.0,20.4,20.4,20.4,20.4,1683175231874,27/JUN/2011,4080.0,200,2,1503340688.4,0.0,20.4,20.4,200,2,3,2023-05-05 10:28:04.297194,2023-05-05 3 | 2065,ACCESS ENGINEERING PLC,AEL.N0000,1,-0.7194244604316546,-0.1,13.8,13.9,14.0,13.6,1683181110794,27/MAR/2012,644654.8,46904,44,13800000000.0,0.0,13.9,13.8,46904,44,0,2023-05-05 10:28:04.297194,2023-05-05 4 | 472,ACL CABLES PLC,ACL.N0000,900,1.484480431848853,1.1,75.2,74.1,76.4,73.7,1683181785916,01/JAN/1976,3118024.6,41823,93,18016018944.0,0.0,75.0,75.2,41823,93,0,2023-05-05 10:28:04.297194,2023-05-05 5 | 406,ACL PLASTICS PLC,APLA.N0000,1,0.0,0.0,360.0,360.0,360.0,357.0,1683181746599,05/APR/1995,3597.0,10,5,1516500000.0,0.0,360.0,360.0,10,5,0,2023-05-05 10:28:04.297194,2023-05-05 6 | 163,AGALAWATTE PLANTATIONS PLC,AGAL.N0000,5,1.0638297872340425,0.3,28.5,28.2,29.2,28.0,1683181242663,22/JAN/1996,305470.2,10701,29,4453125000.0,0.0,28.0,28.5,10701,29,0,2023-05-05 10:28:04.297194,2023-05-05 7 | 2026,AGSTAR PLC,AGST.N0000,3775,0.0,0.0,11.5,11.5,11.7,11.4,1683181786364,16/FEB/2012,6318413.6,548722,106,5304828847.5,0.0,11.4,11.5,548722,106,2,2023-05-05 10:28:04.297194,2023-05-05 8 | 144,AITKEN SPENCE HOTEL HOLDINGS PLC,AHUN.N0000,1000,0.8547008547008547,0.5,59.0,58.5,59.0,57.5,1683181590217,01/JAN/1980,12156254.5,206100,37,19841110590.0,0.0,58.5,59.0,206100,37,0,2023-05-05 10:28:04.297194,2023-05-05 9 | 343,AITKEN SPENCE PLC,SPEN.N0000,16,-2.6315789473684212,-3.5,129.5,133.0,133.0,129.5,1683181756597,01/JAN/1983,2960765.0,22862,4,52576487827.5,0.0,133.0,129.5,22862,4,0,2023-05-05 10:28:04.297194,2023-05-05 10 | 395,ALLIANCE FINANCE COMPANY PLC,ALLI.N0000,5,0.0,0.0,63.1,63.1,62.0,62.0,1683178136771,01/JAN/1959,310.0,5,1,2126217600.0,0.0,62.0,63.1,5,1,0,2023-05-05 10:28:04.297194,2023-05-05 11 | 3082,ALUMEX PLC,ALUM.N0000,1000,0.0,0.0,8.4,8.4,8.4,8.4,1683175758232,31/MAR/2014,8400.0,1000,1,5028287712.0,0.0,8.4,8.4,1000,1,2,2023-05-05 10:28:04.297194,2023-05-05 12 | 3046,AMANA BANK PLC,ABL.N0000,4000,0.0,0.0,2.5,2.5,2.6,2.5,1683180584457,29/JAN/2014,512998.7,205172,24,6959873777.5,0.0,2.5,2.5,205172,24,0,2023-05-05 10:28:04.297194,2023-05-05 13 | 364,AMANA TAKAFUL PLC,ATL.N0000,10,0.0,0.0,11.3,11.3,11.3,11.3,1683177276188,27/NOV/2006,11639.0,1030,2,2301026265.9,0.0,11.3,11.3,1030,2,2,2023-05-05 10:28:04.297194,2023-05-05 14 | 2145,AMBEON CAPITAL PLC,TAP.N0000,2473,0.0,0.0,9.6,9.6,9.7,9.5,1683181553931,17/MAY/2012,151155.5,15664,14,9626158224.0,0.0,9.7,9.6,15664,14,3,2023-05-05 10:28:04.297194,2023-05-05 15 | 121,AMBEON HOLDINGS PLC,GREG.N0000,250,2.5,0.9,36.9,36.0,37.5,36.0,1683181058805,01/JAN/1970,95424.0,2560,9,13168490675.4,0.0,37.3,36.9,2560,9,2,2023-05-05 10:28:04.297194,2023-05-05 16 | 2025,ASIA ASSET FINANCE PLC,AAF.N0000,10000,0.0,0.0,8.5,8.5,8.5,8.5,1683180746528,12/JAN/2012,526685.5,61963,13,1055662030.5,0.0,8.5,8.5,61963,13,0,2023-05-05 10:28:04.297194,2023-05-05 17 | 160,ASIA CAPITAL PLC,ACAP.N0000,26000,-7.6923076923076925,-0.3,3.6,3.9,3.9,3.6,1683178942093,22/SEP/1994,97545.2,27090,4,472787982.0,0.0,3.9,3.6,27090,4,0,2023-05-05 10:28:04.297194,2023-05-05 18 | 2209,ASIA SIYAKA COMMODITIES LIMITED,ASIY.N0000,10,-2.5,-0.1,3.9,4.0,4.0,3.9,1683178716251,12/SEP/2012,20140.0,5160,4,1014000000.0,0.0,4.0,3.9,5160,4,2,2023-05-05 10:28:04.297194,2023-05-05 19 | 143,ASIAN HOTELS AND PROPERTIES PLC,AHPL.N0000,3,0.0,0.0,39.5,39.5,41.0,41.0,1683173139521,30/JAN/2004,123.0,3,1,17489624350.0,0.0,41.0,39.5,3,1,0,2023-05-05 10:28:04.297194,2023-05-05 20 | 240,ASIRI SURGICAL HOSPITAL PLC,AMSL.N0000,280,0.0,0.0,12.7,12.7,12.8,12.7,1683176429840,12/NOV/2004,3748.0,295,2,6711410821.5,0.0,12.8,12.7,295,2,0,2023-05-05 10:28:04.297194,2023-05-05 21 | 225,ASIRI HOSPITAL HOLDINGS PLC,ASIR.N0000,10000,-6.976744186046512,-1.8,24.0,25.8,25.9,24.0,1683181658979,01/JUN/1986,1239444.2,51520,49,27300806304.0,0.0,25.0,24.0,51520,49,0,2023-05-05 10:28:04.297194,2023-05-05 22 | 3794,B P P L HOLDINGS PLC,BPPL.N0000,47587,1.5228426395939085,0.3,20.0,19.7,20.5,19.7,1683181626277,04/APR/2017,1150784.3,57606,5,6136867140.0,0.0,19.7,20.0,57606,5,2,2023-05-05 10:28:04.297194,2023-05-05 23 | 188,BAIRAHA FARMS PLC,BFL.N0000,30,-0.18050541516245489,-0.25,138.25,138.5,140.0,135.0,1683181070683,05/DEC/1994,533130.75,3842,26,2433200000.0,0.0,140.0,138.25,3842,26,0,2023-05-05 10:28:04.297194,2023-05-05 24 | 193,BALANGODA PLANTATIONS PLC,BALA.N0000,990,-1.386748844375963,-0.9,64.0,64.9,65.3,62.2,1683181553751,03/JUN/1998,103719.9,1623,12,3025454464.0,0.0,62.2,64.0,1623,12,0,2023-05-05 10:28:04.297194,2023-05-05 25 | 2188,BERUWALA RESORTS PLC,BERU.N0000,7691,-6.666666666666667,-0.1,1.4,1.5,1.5,1.4,1683181668738,04/JUL/2012,192300.0,130200,11,840000000.0,0.0,1.5,1.4,130200,11,2,2023-05-05 10:28:04.297194,2023-05-05 26 | 135,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.N0000,2,0.0,0.0,0.8,0.8,0.9,0.8,1683181147967,31/MAR/1992,120002.7,150003,16,235681425.6,0.0,0.9,0.8,150003,16,0,2023-05-05 10:28:04.297194,2023-05-05 27 | 301,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.X0000,1500,0.0,0.0,0.3,0.3,0.4,0.3,1683179014678,31/MAR/1992,462.0,1530,3,58390086.9,0.0,0.4,0.3,1530,3,0,2023-05-05 10:28:04.297194,2023-05-05 28 | 189,BOGALA GRAPHITE LANKA PLC,BOGA.N0000,100,2.47787610619469,1.4,57.9,56.5,58.9,57.9,1683181626116,08/MAY/1992,11874.5,205,5,5479245141.6,0.0,58.9,57.9,205,5,2,2023-05-05 10:28:04.297194,2023-05-05 29 | 34,BOGAWANTALAWA TEA ESTATES PLC,BOPL.N0000,55,0.0,0.0,40.8,40.8,38.5,38.5,1683173999164,08/DEC/1995,2117.5,55,1,3417000000.0,0.0,38.5,40.8,55,1,2,2023-05-05 10:28:04.297194,2023-05-05 30 | 25,BROWN & COMPANY PLC,BRWN.N0000,50,-0.22675736961451248,-0.25,110.0,110.25,113.0,109.5,1683181617359,25/APR/1991,993885.5,9040,42,23388750000.0,0.0,110.0,110.0,9040,42,2,2023-05-05 10:28:04.297194,2023-05-05 31 | 1851,BROWNS INVESTMENTS PLC,BIL.N0000,100,1.8518518518518519,0.1,5.5,5.4,5.6,5.3,1683181793439,26/JUL/2011,13742844.9,2517276,254,79033446030.0,0.0,5.5,5.5,2517276,254,2,2023-05-05 10:28:04.297194,2023-05-05 32 | 308,C M HOLDINGS PLC,COLO.N0000,5,0.0,0.0,66.9,66.9,69.0,69.0,1683173139581,01/JAN/1970,345.0,5,1,1016880000.0,0.0,69.0,66.9,5,1,0,2023-05-05 10:28:04.297194,2023-05-05 33 | 520,C T LAND DEVELOPMENT PLC,CTLD.N0000,1,8.695652173913043,2.0,25.0,23.0,25.1,23.0,1683176525219,22/MAR/1988,2550576.1,102164,9,2031250000.0,0.0,23.0,25.0,102164,9,2,2023-05-05 10:28:04.297194,2023-05-05 34 | 335,C. W. MACKIE PLC,CWM.N0000,80,-1.4112903225806452,-1.4,97.8,99.2,99.7,97.5,1683181680224,09/JAN/1995,711346.7,7267,32,3519680776.8,0.0,99.0,97.8,7267,32,2,2023-05-05 10:28:04.297194,2023-05-05 35 | 5293,CAPITAL ALLIANCE PLC,CALT.N0000,8131,0.3546099290780142,0.1,28.3,28.2,29.0,27.2,1683181798986,15/DEC/2021,10634111.1,376262,68,9322526117.2,0.0,27.2,28.3,376262,68,2,2023-05-05 10:28:04.297194,2023-05-05 36 | 551,CARGILLS (CEYLON) PLC,CARG.N0000,3,0.0,0.0,236.0,236.0,237.5,235.0,1683179498320,01/JAN/1946,17162.5,73,2,60811944516.0,0.0,235.0,236.0,73,2,0,2023-05-05 10:28:04.297194,2023-05-05 37 | 336,CARSON CUMBERBATCH PLC,CARS.N0000,28,0.0,0.0,250.0,250.0,250.0,250.0,1683176911963,01/JAN/1967,7000.0,28,1,49096728500.0,0.0,250.0,250.0,28,1,0,2023-05-05 10:28:04.297194,2023-05-05 38 | 447,CENTRAL FINANCE COMPANY PLC,CFIN.N0000,50000,0.0,0.0,65.0,65.0,67.9,65.0,1683181680273,01/JAN/1969,6577085.5,101140,10,14778040030.0,0.0,67.9,65.0,101140,10,0,2023-05-05 10:28:04.297194,2023-05-05 39 | 224,CENTRAL INDUSTRIES PLC,CIND.N0000,500,2.5316455696202533,2.0,81.0,79.0,82.0,79.2,1683180948057,14/AUG/1990,518572.0,6401,17,1900785690.0,0.0,80.9,81.0,6401,17,0,2023-05-05 10:28:04.297194,2023-05-05 40 | 981,CEYLINCO INSURANCE PLC,CINS.X0000,22,0.0,0.0,1025.0,1025.0,1028.0,1010.0,1683177692347,21/APR/1988,61469.0,60,4,6574842000.0,0.0,1010.0,1025.0,60,4,0,2023-05-05 10:28:04.297194,2023-05-05 41 | 426,CEYLON COLD STORES PLC,CCS.N0000,1500,-1.015228426395939,-0.4,39.0,39.4,39.0,39.0,1683181746375,01/JAN/1970,58500.0,1500,1,37065600000.0,0.0,39.0,39.0,1500,1,0,2023-05-05 10:28:04.297194,2023-05-05 42 | 74,CEYLON GRAIN ELEVATORS PLC,GRAN.N0000,20,1.1363636363636365,1.0,89.0,88.0,89.1,88.9,1683181687255,01/JAN/1984,363072.0,4080,8,5340000000.0,0.0,89.0,89.0,4080,8,0,2023-05-05 10:28:04.297194,2023-05-05 43 | 196,CEYLON GUARDIAN INVESTMENT TRUST PLC,GUAR.N0000,35,-2.5196850393700787,-1.6,61.9,63.5,65.0,61.0,1683180009209,01/JAN/1951,688629.0,11121,13,5107856400.6,0.0,65.0,61.9,11121,13,0,2023-05-05 10:28:04.297194,2023-05-05 44 | 383,CEYLON HOTELS CORPORATION PLC,CHOT.N0000,700,2.5641025641025643,0.5,20.0,19.5,20.9,19.5,1683180976154,01/JAN/1967,234604.7,11639,31,3600618840.0,0.0,20.0,20.0,11639,31,0,2023-05-05 10:28:04.297194,2023-05-05 45 | 133,CEYLON INVESTMENT PLC,CINV.N0000,50,0.0,0.0,31.6,31.6,31.0,31.0,1683174475020,01/JAN/1949,1550.0,50,1,3170887148.0,0.0,31.0,31.6,50,1,0,2023-05-05 10:28:04.297194,2023-05-05 46 | 1522,CEYLON TEA BROKERS PLC,CTBL.N0000,2,2.380952380952381,0.1,4.3,4.2,4.3,4.2,1683181412076,16/MAR/2010,289444.1,68487,14,784320000.0,0.0,4.2,4.3,68487,14,2,2023-05-05 10:28:04.297194,2023-05-05 47 | 381,CEYLON TOBACCO COMPANY PLC,CTC.N0000,55,1.1643835616438356,8.5,738.5,730.0,738.5,730.0,1683178861328,01/JAN/1955,177208.5,241,9,138338590113.5,0.0,730.0,738.5,241,9,0,2023-05-05 10:28:04.297194,2023-05-05 48 | 131,CHEVRON LUBRICANTS LANKA PLC,LLUB.N0000,1000,0.22271714922049,0.2,90.0,89.8,90.5,89.9,1683181581334,14/OCT/1996,2632946.9,29253,95,21600000000.0,0.0,90.0,90.0,29253,95,0,2023-05-05 10:28:04.297194,2023-05-05 49 | 4966,CHRISSWORLD PLC,CWL.N0000,550,-1.0416666666666667,-0.1,9.5,9.6,9.5,9.5,1683174487951,18/MAY/2021,5225.0,550,1,285000000.0,0.0,9.5,9.5,550,1,5,2023-05-05 10:28:04.297194,2023-05-05 50 | 328,C I C HOLDINGS PLC,CIC.X0000,5000,-1.0706638115631693,-0.5,46.2,46.7,47.0,46.0,1683181553315,11/OCT/1964,1007297.1,21772,37,4041576000.0,0.0,46.5,46.2,21772,37,0,2023-05-05 10:28:04.297194,2023-05-05 51 | 162,C I C HOLDINGS PLC,CIC.N0000,226,0.0,0.0,66.0,66.0,66.0,65.1,1683180874896,11/OCT/1964,402704.7,6108,9,19245600000.0,0.0,66.0,66.0,6108,9,0,2023-05-05 10:28:04.297194,2023-05-05 52 | 1630,CITIZENS DEVELOPMENT BUSINESS FINANCE PLC,CDB.N0000,3,0.0,0.0,194.0,194.0,194.0,194.0,1683181670240,06/OCT/2010,582.0,3,1,11545400750.0,0.0,194.0,194.0,3,1,0,2023-05-05 10:28:04.297194,2023-05-05 53 | 378,COLOMBO LAND AND DEVELOPMENT COMPANY PLC,CLND.N0000,100,0.0,0.0,18.0,18.0,18.0,17.1,1683181688834,19/MAR/1986,185534.4,10591,16,3597858144.0,0.0,18.0,18.0,10591,16,0,2023-05-05 10:28:04.297194,2023-05-05 54 | 208,COMMERCIAL BANK OF CEYLON PLC,COMB.N0000,1000,2.641509433962264,1.4,54.4,53.0,56.0,53.0,1683181782412,01/JAN/1970,6255889.2,117566,49,67234255644.8,0.0,53.0,54.4,117566,49,0,2023-05-05 10:28:04.297194,2023-05-05 55 | 396,COMMERCIAL BANK OF CEYLON PLC,COMB.X0000,946,2.73972602739726,1.2,45.0,43.8,45.0,44.1,1683181537127,01/JAN/1970,240551.4,5346,8,3491807985.0,0.0,44.1,45.0,5346,8,0,2023-05-05 10:28:04.297194,2023-05-05 56 | 1798,COMMERCIAL CREDIT AND FINANCE PLC,COCR.N0000,1,-0.43103448275862066,-0.1,23.1,23.2,23.8,23.0,1683180574210,01/JUN/2011,231023.8,10001,7,7347517831.5,0.0,23.0,23.1,10001,7,2,2023-05-05 10:28:04.297194,2023-05-05 57 | 490,COMMERCIAL DEVELOPMENT COMPANY PLC,COMD.N0000,70,-0.10121457489878542,-0.1,98.7,98.8,98.7,98.7,1683174737331,01/JAN/1983,19740.0,200,3,1184400000.0,0.0,98.7,98.7,200,3,2,2023-05-05 10:28:04.297194,2023-05-05 58 | 123,DANKOTUWA PORCELAIN PLC,DPL.N0000,7292,2.0,0.4,20.4,20.0,20.4,20.3,1683178957885,21/FEB/1995,224320.4,11001,9,3316079568.0,0.0,20.3,20.4,11001,9,0,2023-05-05 10:28:04.297194,2023-05-05 59 | 239,DFCC BANK PLC,DFCC.N0000,27,0.0,0.0,39.0,39.0,39.0,38.9,1683180640089,01/JAN/1956,111635.0,2863,12,16455997545.0,0.0,39.0,39.0,2863,12,0,2023-05-05 10:28:04.297194,2023-05-05 60 | 471,DIALOG AXIATA PLC,DIAL.N0000,500,0.0,0.0,11.0,11.0,11.1,11.0,1683181731773,28/JUL/2005,5361666.1,487190,48,90724043355.0,0.0,11.1,11.0,487190,48,0,2023-05-05 10:28:04.297194,2023-05-05 61 | 375,DIESEL & MOTOR ENGINEERING PLC,DIMO.N0000,3,0.0,0.0,465.0,465.0,460.0,460.0,1683177464573,01/JAN/1964,1380.0,3,1,4292644710.0,0.0,460.0,465.0,3,1,0,2023-05-05 10:28:04.297194,2023-05-05 62 | 399,DIPPED PRODUCTS PLC,DIPD.N0000,4,0.7407407407407407,0.2,27.2,27.0,27.5,26.9,1683181798036,01/JAN/1982,2919389.7,106758,84,16282331264.0,0.0,27.0,27.2,106758,84,0,2023-05-05 10:28:04.297194,2023-05-05 63 | 68,DISTILLERIES COMPANY OF SRI LANKA PLC,DIST.N0000,104,-0.5524861878453039,-0.1,18.0,18.1,18.3,18.0,1683179575460,10/AUG/1992,1908.6,106,2,82800000000.0,0.0,18.3,18.0,106,2,3,2023-05-05 10:28:04.297194,2023-05-05 64 | 26,E B CREASY & COMPANY PLC,EBCR.N0000,620,0.0,0.0,20.0,20.0,20.1,20.0,1683181690547,01/JAN/1968,57932.5,2894,5,5070916000.0,0.0,20.1,20.0,2894,5,0,2023-05-05 10:28:04.297194,2023-05-05 65 | 5173,E M L CONSULTANTS PLC,EML.N0000,98,0.0,0.0,4.0,4.0,4.1,3.9,1683179472580,27/SEP/2021,292204.7,74279,20,363600000.0,0.0,4.0,4.0,74279,20,5,2023-05-05 10:28:04.297194,2023-05-05 66 | 460,E - CHANNELLING PLC,ECL.N0000,100,-2.816901408450704,-0.4,13.8,14.2,14.5,13.7,1683179793118,21/MAY/2002,130967.0,9460,27,1685413527.0,0.0,14.2,13.8,9460,27,2,2023-05-05 10:28:04.297194,2023-05-05 67 | 403,EAST WEST PROPERTIES PLC,EAST.N0000,475,2.272727272727273,0.2,9.0,8.8,9.0,8.9,1683179314934,01/JAN/1983,170707.5,18975,11,1244160000.0,0.0,8.9,9.0,18975,11,0,2023-05-05 10:28:04.297194,2023-05-05 68 | 405,EASTERN MERCHANTS PLC,EMER.N0000,195,2.4691358024691357,0.2,8.3,8.1,8.9,8.3,1683179348324,01/JAN/1982,29305.8,3522,10,974801800.0,0.0,8.9,8.3,3522,10,0,2023-05-05 10:28:04.297194,2023-05-05 69 | 348,EDEN HOTEL LANKA PLC,EDEN.N0000,191,0.625,0.1,16.1,16.0,16.5,15.5,1683181756707,13/DEC/1993,2035025.8,126659,68,8500800000.0,0.0,16.2,16.1,126659,68,3,2023-05-05 10:28:04.297194,2023-05-05 70 | 115,ELPITIYA PLANTATIONS PLC,ELPL.N0000,86,1.3333333333333333,1.0,76.0,75.0,77.4,76.0,1683179838656,08/DEC/2000,18269.4,240,8,5537848528.0,0.0,76.5,76.0,240,8,2,2023-05-05 10:28:04.297194,2023-05-05 71 | 5231,Ex-pack Corrugated Cartons PLC,PACK.N0000,699,-0.7142857142857143,-0.1,13.9,14.0,14.0,13.9,1683180797867,10/NOV/2021,780639.6,56023,30,4633333328.7,0.0,14.0,13.9,56023,30,0,2023-05-05 10:28:04.297194,2023-05-05 72 | 1803,EXPOLANKA HOLDINGS PLC,EXPO.N0000,1015,0.49019607843137253,0.75,153.75,153.0,157.0,152.0,1683181796916,13/JUN/2011,20867088.0,134549,332,300568181250.0,0.0,155.0,153.75,134549,332,0,2023-05-05 10:28:04.297194,2023-05-05 73 | 528,FIRST CAPITAL HOLDINGS PLC,CFVF.N0000,7605,-1.0416666666666667,-0.3,28.5,28.8,29.8,28.1,1683181707473,22/AUG/1994,282971.3,9946,10,11542500000.0,0.0,29.8,28.5,9946,10,2,2023-05-05 10:28:04.297194,2023-05-05 74 | 5330,First Capital Treasuries PLC,FCT.N0000,5002,5.0,1.0,21.0,20.0,21.3,20.5,1683181785491,02/MAR/2015,1050225.7,50063,11,12927600000.0,0.0,21.3,21.0,50063,11,0,2023-05-05 10:28:04.297194,2023-05-05 75 | 116,GALADARI HOTELS (LANKA) PLC,GHLL.N0000,10,1.4285714285714286,0.2,14.2,14.0,14.5,14.2,1683180933060,01/JAN/1970,14754.2,1036,4,7111779808.8,0.0,14.2,14.2,1036,4,2,2023-05-05 10:28:04.297194,2023-05-05 76 | 132,HAPUGASTENNE PLANTATIONS PLC,HAPU.N0000,2,-5.373831775700935,-2.3,40.5,42.8,43.7,40.0,1683178285097,25/MAR/1998,21325.3,526,11,1875789454.5,0.0,43.7,40.5,526,11,2,2023-05-05 10:28:04.297194,2023-05-05 77 | 340,HATTON NATIONAL BANK PLC,HNB.X0000,12,0.0,0.0,76.3,76.3,76.2,74.0,1683181053894,01/JAN/1971,1726.1,23,3,8628505748.8,0.0,76.2,76.3,23,3,0,2023-05-05 10:28:04.297194,2023-05-05 78 | 172,HATTON NATIONAL BANK PLC,HNB.N0000,400,-1.5217391304347827,-1.75,113.25,115.0,115.0,113.0,1683181782943,01/JAN/1971,697354.75,6118,19,50583317595.75,0.0,115.0,113.25,6118,19,0,2023-05-05 10:28:04.297194,2023-05-05 79 | 4058,HATTON PLANTATIONS PLC,HPL.N0000,2,-3.061224489795918,-0.6,19.0,19.6,20.2,19.0,1683179652507,02/FEB/2018,19040.4,1002,2,4496666749.0,0.0,19.0,19.0,1002,2,2,2023-05-05 10:28:04.297194,2023-05-05 80 | 31,HAYCARB PLC,HAYC.N0000,2,2.5089605734767026,1.4,57.2,55.8,57.5,55.8,1683181412776,01/JAN/1975,1557955.8,27245,25,16995478500.0,0.0,55.8,57.2,27245,25,0,2023-05-05 10:28:04.297194,2023-05-05 81 | 331,HAYLEYS FABRIC PLC,MGT.N0000,5,0.40160642570281124,0.1,25.0,24.9,25.5,25.0,1683181553634,23/APR/2003,989227.1,39566,13,10387044400.0,0.0,25.0,25.0,39566,13,0,2023-05-05 10:28:04.297194,2023-05-05 82 | 524,HAYLEYS FIBRE PLC,HEXP.N0000,15,0.0,0.0,49.5,49.5,50.7,49.5,1683175549572,17/MAR/1992,2982.0,60,5,1188000000.0,0.0,50.7,49.5,60,5,0,2023-05-05 10:28:04.297194,2023-05-05 83 | 175,HAYLEYS PLC,HAYL.N0000,10,0.5891016200294551,0.4,68.3,67.9,69.0,67.7,1683181783211,01/JAN/1953,3931239.9,57556,99,51225000000.0,0.0,67.7,68.3,57556,99,0,2023-05-05 10:28:04.297194,2023-05-05 84 | 5431,HELA APPAREL HOLDINGS PLC,HELA.N0000,450,1.3513513513513513,0.1,7.5,7.4,7.7,7.4,1683181403355,07/FEB/2022,183102.5,24445,14,9824669497.5,0.0,7.5,7.5,24445,14,0,2023-05-05 10:28:04.297194,2023-05-05 85 | 325,HEMAS HOLDINGS PLC,HHL.N0000,10,0.0,0.0,63.0,63.0,63.8,62.2,1683180222578,15/OCT/2003,68949.1,1095,8,37582399575.0,0.0,62.2,63.0,1095,8,0,2023-05-05 10:28:04.297194,2023-05-05 86 | 2229,HIKKADUWA BEACH RESORT PLC,CITH.N0000,50,1.9230769230769231,0.1,5.3,5.2,5.4,5.3,1683179084322,17/DEC/2012,11400.0,2150,3,1509961276.2,0.0,5.3,5.3,2150,3,2,2023-05-05 10:28:04.297194,2023-05-05 87 | 5,HNB ASSURANCE PLC,HASU.N0000,10,3.4482758620689653,1.5,45.0,43.5,45.1,44.9,1683181261723,28/NOV/2003,271125.5,6025,4,6750000000.0,0.0,45.1,45.0,6025,4,0,2023-05-05 10:28:04.297194,2023-05-05 88 | 4680,HNB FINANCE PLC,HNBF.N0000,344,2.2222222222222223,0.1,4.6,4.5,4.7,4.5,1683181537843,08/JAN/2020,101586.4,22408,9,6538350870.4,0.0,4.5,4.6,22408,9,2,2023-05-05 10:28:04.297194,2023-05-05 89 | 103,HORANA PLANTATIONS PLC,HOPL.N0000,2,2.3076923076923075,1.2,53.2,52.0,53.2,53.0,1683177068519,12/FEB/1996,66594.4,1252,5,1330000000.0,0.0,53.0,53.2,1252,5,0,2023-05-05 10:28:04.297194,2023-05-05 90 | 183,HOTEL SIGIRIYA PLC,HSIG.N0000,27,0.0,0.0,30.0,30.0,30.0,30.0,1683176640602,01/JAN/1981,78810.0,2627,3,527310000.0,0.0,30.0,30.0,2627,3,0,2023-05-05 10:28:04.297194,2023-05-05 91 | 355,HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL,HDFC.N0000,1,0.0,0.0,27.8,27.8,28.5,28.5,1683176577971,12/NOV/2003,28.5,1,1,1798952456.0,0.0,28.5,27.8,1,1,0,2023-05-05 10:28:04.297194,2023-05-05 92 | 5311,hSenid Business Solutions PLC,HBS.N0000,458,-0.7299270072992701,-0.1,13.6,13.7,14.0,13.0,1683181215394,21/DEC/2021,1315182.2,96929,66,3763057113.6,0.0,14.0,13.6,96929,66,0,2023-05-05 10:28:04.297194,2023-05-05 93 | 1786,HVA FOODS PLC,HVA.N0000,1,-2.6315789473684212,-0.1,3.7,3.8,3.8,3.7,1683181147294,15/FEB/2011,74007.5,20002,5,430125573.5,0.0,3.7,3.7,20002,5,2,2023-05-05 10:28:04.297194,2023-05-05 94 | 269,INDUSTRIAL ASPHALTS (CEYLON) PLC,ASPH.N0000,20000,0.0,0.0,0.3,0.3,0.4,0.2,1683181746113,01/JAN/1978,556922.1,1822647,83,1124823375.0,0.0,0.3,0.3,1822647,83,0,2023-05-05 10:28:04.297194,2023-05-05 95 | 941,JANASHAKTHI INSURANCE PLC,JINS.N0000,2000,0.0,0.0,27.0,27.0,27.0,27.0,1683173166087,21/JUL/2008,54000.0,2000,1,6116206131.0,0.0,27.0,27.0,2000,1,2,2023-05-05 10:28:04.297194,2023-05-05 96 | 5127,JAT HOLDINGS PLC,JAT.N0000,11723,-0.6493506493506493,-0.1,15.3,15.4,15.6,15.3,1683181610378,12/AUG/2021,321697.2,21021,9,7809238926.9,0.0,15.3,15.3,21021,9,3,2023-05-05 10:28:04.297194,2023-05-05 97 | 4019,JETWING SYMPHONY PLC,JETS.N0000,1081,1.4705882352941178,0.1,6.9,6.8,6.9,6.9,1683181785912,05/JAN/2018,90555.6,13124,11,4155101057.1,0.0,6.9,6.9,13124,11,2,2023-05-05 10:28:04.297194,2023-05-05 98 | 297,JOHN KEELLS HOLDINGS PLC,JKH.N0000,10,0.7366482504604052,1.0,136.75,135.75,137.5,136.25,1683181715957,23/OCT/1986,115465.0,841,15,189387349426.0,0.0,137.5,136.75,841,15,0,2023-05-05 10:28:04.297194,2023-05-05 99 | 104,JOHN KEELLS HOTELS PLC,KHL.N0000,84,-1.1428571428571428,-0.2,17.3,17.5,17.8,17.2,1683181753990,17/SEP/2004,70874.6,4085,8,25191339294.0,0.0,17.5,17.3,4085,8,2,2023-05-05 10:28:04.297194,2023-05-05 100 | 284,JOHN KEELLS PLC,JKL.N0000,334,1.3953488372093024,0.9,65.4,64.5,66.4,65.0,1683176928170,01/JAN/1974,83691.1,1280,13,3976320000.0,0.0,66.1,65.4,1280,13,2,2023-05-05 10:28:04.297194,2023-05-05 101 | 8,KAHAWATTE PLANTATIONS PLC,KAHA.N0000,5,0.0,0.0,18.5,18.5,19.2,19.2,1683181448844,02/DEC/1998,96.0,5,1,1839023783.5,0.0,19.2,18.5,5,1,0,2023-05-05 10:28:04.297194,2023-05-05 102 | 5371,KAPRUKA HOLDINGS PLC,KPHL.N0000,4370,0.0,0.0,8.1,8.1,8.3,8.1,1683178710870,07/JAN/2022,75901.0,9370,5,1329455916.0,0.0,8.3,8.1,9370,5,0,2023-05-05 10:28:04.297194,2023-05-05 103 | 372,KEGALLE PLANTATIONS PLC,KGAL.N0000,1,0.0,0.0,120.0,120.0,120.0,120.0,1683181709790,08/JAN/1996,27480.0,229,9,3000000000.0,0.0,120.0,120.0,229,9,0,2023-05-05 10:28:04.297194,2023-05-05 104 | 279,KELANI CABLES PLC,KCAB.N0000,1,0.0,0.0,256.25,256.25,258.5,258.5,1683177229320,01/JAN/1974,258.5,1,1,5586250000.0,0.0,258.5,256.25,1,1,0,2023-05-05 10:28:04.297194,2023-05-05 105 | 82,KELANI TYRES PLC,TYRE.N0000,50,-2.946273830155979,-1.7,56.0,57.7,57.5,55.4,1683181537124,28/JAN/1994,277181.2,4989,19,4502400000.0,0.0,55.4,56.0,4989,19,0,2023-05-05 10:28:04.297194,2023-05-05 106 | 316,KELANI VALLEY PLANTATIONS PLC,KVAL.N0000,58611,-0.5486968449931413,-0.4,72.5,72.9,73.8,71.5,1683179973332,18/JAN/1996,7962951.9,109827,10,4930000000.0,0.0,73.8,72.5,109827,10,0,2023-05-05 10:28:04.297194,2023-05-05 107 | 147,KOTAGALA PLANTATIONS PLC,KOTA.N0000,10,0.0,0.0,6.0,6.0,6.1,5.9,1683180639685,12/DEC/1995,101700.0,17010,18,2031075000.0,0.0,6.1,6.0,17010,18,0,2023-05-05 10:28:04.297194,2023-05-05 108 | 322,LB FINANCE PLC,LFIN.N0000,42,0.0,0.0,51.0,51.0,52.0,51.0,1683181573718,30/DEC/1997,94198.0,1846,8,28256913936.0,0.0,51.0,51.0,1846,8,0,2023-05-05 10:28:04.297194,2023-05-05 109 | 137,LAKE HOUSE PRINTERS & PUBLISHERS PLC,LPRT.N0000,1,0.0,0.0,160.0,160.0,192.0,192.0,1683177545965,01/JAN/1975,192.0,1,1,469959200.0,0.0,192.0,160.0,1,1,0,2023-05-05 10:28:04.297194,2023-05-05 110 | 18,LANKA ALUMINIUM INDUSTRIES PLC,LALU.N0000,5,-1.935483870967742,-0.3,15.2,15.5,16.0,15.0,1683181481932,20/APR/1987,122465.8,8043,21,1041414548.0,0.0,15.9,15.2,8043,21,0,2023-05-05 10:28:04.297194,2023-05-05 111 | 259,LANKA CERAMIC PLC,CERA.N0000,3,0.0,0.0,92.7,92.7,99.9,99.9,1683173679476,07/APR/1993,2897.1,29,3,556200000.0,0.0,99.9,92.7,29,3,2,2023-05-05 10:28:04.297194,2023-05-05 112 | 5251,LANKA CREDIT AND BUSINESS FINANCE PLC,LCBF.N0000,114,10.0,0.2,2.2,2.0,2.2,2.2,1683180041896,16/NOV/2021,22209.0,10095,5,1738371316.0,0.0,2.2,2.2,10095,5,2,2023-05-05 10:28:04.297194,2023-05-05 113 | 553,LANKA IOC PLC,LIOC.N0000,450,-0.7911392405063291,-1.25,156.75,158.0,160.0,156.25,1683181785292,22/DEC/2004,21855061.0,138781,256,83463999258.75,0.0,159.0,156.75,138781,256,0,2023-05-05 10:28:04.297194,2023-05-05 114 | 518,LANKA MILK FOODS (CWE) PLC,LMF.N0000,2,1.4184397163120568,2.0,143.0,141.0,143.0,141.0,1683180275050,01/JAN/1983,198629.0,1403,10,5719714000.0,0.0,141.0,143.0,1403,10,0,2023-05-05 10:28:04.297194,2023-05-05 115 | 250,LANKA REALTY INVESTMENTS PLC,ASCO.N0000,170,0.0,0.0,11.4,11.4,11.4,11.4,1683180394215,01/JAN/1969,1938.0,170,1,2409622879.2,0.0,11.4,11.4,170,1,0,2023-05-05 10:28:04.297194,2023-05-05 116 | 337,LANKA TILES PLC,TILE.N0000,8450,0.0,0.0,42.2,42.2,42.5,42.1,1683181793654,01/JUN/1986,1000687.5,23705,23,11193636510.0,0.0,42.5,42.2,23705,23,0,2023-05-05 10:28:04.297194,2023-05-05 117 | 443,LANKA VENTURES PLC,LVEN.N0000,19,0.0,0.0,37.0,37.0,37.0,37.0,1683181769366,08/JUN/1995,703.0,19,1,1850000000.0,0.0,37.0,37.0,19,1,0,2023-05-05 10:28:04.297194,2023-05-05 118 | 67,LANKA WALLTILE PLC,LWL.N0000,4976,0.0,0.0,47.1,47.1,47.9,46.8,1683181694109,13/JUN/1994,675451.0,14329,29,12858300000.0,0.0,47.9,47.1,14329,29,0,2023-05-05 10:28:04.297194,2023-05-05 119 | 527,LANKEM CEYLON PLC,LCEY.N0000,93,-0.6765899864682002,-0.5,73.4,73.9,74.4,70.2,1683181403585,01/JAN/1970,667328.0,9078,16,3777953563.8,0.0,74.3,73.4,9078,16,2,2023-05-05 10:28:04.297194,2023-05-05 120 | 546,LANKEM DEVELOPMENTS PLC,LDEV.N0000,2000,1.6666666666666667,0.4,24.4,24.0,25.5,24.0,1683181650905,01/JAN/1975,129247.5,5354,8,2928000000.0,0.0,25.5,24.4,5354,8,0,2023-05-05 10:28:04.297194,2023-05-05 121 | 1724,LAUGFS GAS PLC,LGL.N0000,401,1.1627906976744187,0.3,26.1,25.8,27.4,25.8,1683178953803,08/DEC/2010,143368.5,5501,13,8743502244.6,0.0,25.8,26.1,5501,13,0,2023-05-05 10:28:04.297194,2023-05-05 122 | 1744,LAUGFS GAS PLC,LGL.X0000,10000,0.0,0.0,18.0,18.0,19.0,17.2,1683180486606,08/DEC/2010,340017.4,19041,16,936000000.0,0.0,17.9,18.0,19041,16,0,2023-05-05 10:28:04.297194,2023-05-05 123 | 4561,LAUGFS POWER PLC,LPL.N0000,134,7.5,0.6,8.6,8.0,8.6,8.0,1683181323145,30/OCT/2019,2390.0,280,7,2881000739.6,0.0,8.0,8.6,280,7,2,2023-05-05 10:28:04.297194,2023-05-05 124 | 382,LAXAPANA BATTERIES PLC,LITE.N0000,1500,0.0,0.0,13.0,13.0,13.0,13.0,1683179490155,01/JAN/1982,32500.0,2500,2,860924207.0,0.0,13.0,13.0,2500,2,0,2023-05-05 10:28:04.297194,2023-05-05 125 | 1847,LOLC FINANCE PLC,LOFC.N0000,255,0.0,0.0,5.4,5.4,5.5,5.3,1683181448117,07/JUL/2011,2161867.4,401205,75,178627746414.6,0.0,5.5,5.4,401205,75,3,2023-05-05 10:28:04.297194,2023-05-05 126 | 5355,LOLC GENERAL INSURANCE PLC,LGIL.N0000,1,-6.153846153846154,-0.4,6.1,6.5,6.4,6.1,1683178590766,31/DEC/2021,73206.4,12001,5,7320000000.0,0.0,6.1,6.1,12001,5,0,2023-05-05 10:28:04.297194,2023-05-05 127 | 410,L O L C HOLDINGS PLC,LOLC.N0000,200,1.2784090909090908,4.5,356.5,352.0,359.75,352.0,1683181776513,01/JAN/1982,4653897.0,13059,90,169408800000.0,0.0,355.25,356.5,13059,90,0,2023-05-05 10:28:04.297194,2023-05-05 128 | 2091,MACKWOODS ENERGY PLC,MEL.N0000,100,0.0,0.0,2.1,2.1,2.1,2.0,1683176827080,25/APR/2012,44440.0,21220,4,210000000.0,0.0,2.1,2.1,21220,4,2,2023-05-05 10:28:04.297194,2023-05-05 129 | 170,MADULSIMA PLANTATIONS PLC,MADU.N0000,1,0.0,0.0,10.6,10.6,10.5,10.5,1683181044224,06/JUL/1998,10.5,1,1,1796711628.2,0.0,10.5,10.6,1,1,3,2023-05-05 10:28:04.297194,2023-05-05 130 | 4439,MAHAWELI COCONUT PLANTATIONS PLC,MCPL.N0000,550,-1.4705882352941178,-0.5,33.5,34.0,33.5,33.5,1683179568619,03/JUN/2019,25125.0,750,2,1172369852.5,0.0,33.5,33.5,750,2,2,2023-05-05 10:28:04.297194,2023-05-05 131 | 187,MAHAWELI REACH HOTELS PLC,MRH.N0000,510,0.0,0.0,13.9,13.9,14.0,13.9,1683181424967,01/JAN/1982,14697.0,1057,7,654223613.3,0.0,14.0,13.9,1057,7,2,2023-05-05 10:28:04.297194,2023-05-05 132 | 1595,MALWATTE VALLEY PLANTATION PLC,MAL.X0000,1,0.0,0.0,49.0,49.0,43.0,43.0,1683181088405,26/JUL/2000,43.0,1,1,992282340.0,0.0,43.0,49.0,1,1,0,2023-05-05 10:28:04.297194,2023-05-05 133 | 439,MALWATTE VALLEY PLANTATION PLC,MAL.N0000,495,-2.9947916666666665,-2.3,74.5,76.8,75.0,70.5,1683181306545,26/JUL/2000,1414810.5,19000,27,15108028659.5,0.0,72.6,74.5,19000,27,0,2023-05-05 10:28:04.297194,2023-05-05 134 | 107,MARAWILA RESORTS PLC,MARA.N0000,4700,0.0,0.0,2.1,2.1,2.2,2.1,1683177923428,18/JUN/1997,125900.0,59500,5,478800000.0,0.0,2.2,2.1,59500,5,2,2023-05-05 10:28:04.297194,2023-05-05 135 | 388,MASKELIYA PLANTATIONS PLC,MASK.N0000,1449,1.4492753623188406,0.5,35.0,34.5,36.7,33.5,1683181345890,05/NOV/1997,193144.8,5516,18,1888372115.0,0.0,34.2,35.0,5516,18,2,2023-05-05 10:28:04.297194,2023-05-05 136 | 3695,MELSTACORP PLC,MELS.N0000,6000,0.18518518518518517,0.1,54.1,54.0,54.4,53.9,1683181774468,30/DEC/2016,30096771.7,556898,40,63047981595.2,0.0,54.0,54.1,556898,40,0,2023-05-05 10:28:04.297194,2023-05-05 137 | 400,MERCHANT BANK OF SRI LANKA & FINANCE PLC,MBSL.N0000,5000,0.0,0.0,3.4,3.4,3.5,3.4,1683181342355,04/JAN/1991,68384.0,20110,5,1783434765.8,0.0,3.4,3.4,20110,5,2,2023-05-05 10:28:04.297194,2023-05-05 138 | 3055,MILLENNIUM HOUSING DEVELOPERS PLC,MHDL.N0000,9990,-3.4482758620689653,-0.1,2.8,2.9,3.0,2.8,1683178647479,19/FEB/2014,31604.0,11208,7,377107696.0,0.0,2.9,2.8,11208,7,2,2023-05-05 10:28:04.297194,2023-05-05 139 | 384,MULLER & PHIPPS (CEYLON) PLC,MULL.N0000,4000,0.0,0.0,1.1,1.1,1.1,1.1,1683181760161,01/JAN/1965,4405.5,4005,2,311300000.0,0.0,1.1,1.1,4005,2,0,2023-05-05 10:28:04.297194,2023-05-05 140 | 5351,MYLAND DEVELOPMENTS PLC,MDL.N0000,3,0.0,0.0,9.1,9.1,9.1,9.1,1683175105586,28/DEC/2021,27.3,3,1,329875000.0,0.0,9.1,9.1,3,1,2,2023-05-05 10:28:04.297194,2023-05-05 141 | 291,NAMUNUKULA PLANTATIONS PLC,NAMU.N0000,25,0.0,0.0,360.0,360.0,360.0,357.25,1683175264322,10/MAR/1999,22232.0,62,5,8550000000.0,0.0,360.0,360.0,62,5,0,2023-05-05 10:28:04.297194,2023-05-05 142 | 218,NATION LANKA FINANCE PLC,CSF.N0000,1,25.0,0.1,0.5,0.4,0.5,0.4,1683176975027,13/JUN/1994,8330.9,16662,5,1466918419.5,0.0,0.5,0.5,16662,5,0,2023-05-05 10:28:04.297194,2023-05-05 143 | 77,NATIONAL DEVELOPMENT BANK PLC,NDB.N0000,371,-0.24449877750611246,-0.1,40.8,40.9,42.0,40.3,1683181553612,26/APR/1993,595612.3,14620,22,15507864657.6,0.0,40.3,40.8,14620,22,0,2023-05-05 10:28:04.297194,2023-05-05 144 | 9,NATIONS TRUST BANK PLC,NTB.N0000,25,0.0,0.0,59.0,59.0,59.0,57.0,1683181798017,03/MAY/1999,496427.0,8691,7,16298575065.0,0.0,57.1,59.0,8691,7,0,2023-05-05 10:28:04.297194,2023-05-05 145 | 230,NAWALOKA HOSPITALS PLC,NHL.N0000,1,1.8518518518518519,0.1,5.5,5.4,5.8,5.5,1683181201553,09/SEP/2004,28091.0,5102,4,7752280778.0,0.0,5.8,5.5,5102,4,1,2023-05-05 10:28:04.297194,2023-05-05 146 | 492,ON'ALLY HOLDINGS PLC,ONAL.N0000,2,0.625,0.2,32.2,32.0,32.2,31.9,1683181785754,20/OCT/1988,12203.0,379,6,2994699401.4,0.0,31.9,32.2,379,6,3,2023-05-05 10:28:04.297194,2023-05-05 147 | 387,OVERSEAS REALTY (CEYLON) PLC,OSEA.N0000,22466,-2.7777777777777777,-0.4,14.0,14.4,14.5,14.0,1683181110477,01/JAN/1982,417109.3,29650,17,17402414148.0,0.0,14.5,14.0,29650,17,0,2023-05-05 10:28:04.297194,2023-05-05 148 | 105,PAN ASIA BANKING CORPORATION PLC,PABC.N0000,1000,-0.9090909090909091,-0.1,10.9,11.0,11.1,10.8,1683181100618,05/APR/2005,64661.2,5919,8,4823921756.1,0.0,11.1,10.9,5919,8,0,2023-05-05 10:28:04.297194,2023-05-05 149 | 1784,PANASIAN POWER PLC,PAP.N0000,500,-3.125,-0.1,3.1,3.2,3.2,3.1,1683176953959,07/JAN/2011,19405.6,6208,6,1937500000.0,0.0,3.1,3.1,6208,6,0,2023-05-05 10:28:04.297194,2023-05-05 150 | 3461,PEOPLE'S INSURANCE PLC,PINS.N0000,1200,1.0,0.2,20.2,20.0,20.5,20.0,1683180991741,12/JAN/2016,85210.0,4220,4,4040000000.0,0.0,20.5,20.2,4220,4,0,2023-05-05 10:28:04.297194,2023-05-05 151 | 1968,PEOPLE'S LEASING & FINANCE PLC,PLC.N0000,3,0.0,0.0,7.3,7.3,7.3,7.1,1683181088415,24/NOV/2011,3671.3,503,2,14905746746.8,0.0,7.3,7.3,503,2,0,2023-05-05 10:28:04.297194,2023-05-05 152 | 486,PGP GLASS CEYLON PLC,GLAS.N0000,200,-0.5235602094240838,-0.1,19.0,19.1,19.3,19.0,1683181694614,05/SEP/1994,2094070.9,110036,47,18051635520.0,0.0,19.0,19.0,110036,47,0,2023-05-05 10:28:04.297194,2023-05-05 153 | 523,PMF FINANCE PLC,PMB.N0000,100,-6.666666666666667,-0.3,4.2,4.5,4.4,4.1,1683177692983,11/JUL/1994,2930.0,700,6,1702267350.0,0.0,4.4,4.2,700,6,2,2023-05-05 10:28:04.297194,2023-05-05 154 | 4986,PRIME LANDS RESIDENCIES PLC,PLR.N0000,10,2.73972602739726,0.2,7.5,7.3,7.5,7.3,1683181593843,08/JUN/2021,391416.6,52283,28,7031250000.0,0.0,7.4,7.5,52283,28,2,2023-05-05 10:28:04.297194,2023-05-05 155 | 258,PRINTCARE PLC,CARE.N0000,173,-0.423728813559322,-0.2,47.0,47.2,47.0,47.0,1683181335228,02/MAY/1995,9306.0,198,2,4040433490.0,0.0,47.0,47.0,198,2,0,2023-05-05 10:28:04.297194,2023-05-05 156 | 3815,R I L PROPERTY PLC,RIL.N0000,919,2.0408163265306123,0.1,5.0,4.9,5.2,5.0,1683181220802,04/MAY/2017,308372.8,61458,16,4000000000.0,0.0,5.2,5.0,61458,16,0,2023-05-05 10:28:04.297194,2023-05-05 157 | 203,RADIANT GEMS INTERNATIONAL PLC,RGEM.N0000,10,0.0,0.0,25.0,25.0,28.4,24.2,1683179481654,01/JAN/1983,779.0,30,3,60000000.0,0.0,28.4,25.0,30,3,1,2023-05-05 10:28:04.297194,2023-05-05 158 | 1561,RAIGAM WAYAMBA SALTERNS PLC,RWSL.N0000,3,0.0,0.0,6.9,6.9,7.1,6.9,1683181590052,29/APR/2010,658020.7,95028,24,1947230508.0,0.0,6.9,6.9,95028,24,2,2023-05-05 10:28:04.297194,2023-05-05 159 | 1485,RENUKA AGRI FOODS PLC,RAL.N0000,4,0.0,0.0,5.1,5.1,5.3,5.1,1683180266086,04/JAN/2010,1001319.9,196337,13,2864925000.0,0.0,5.3,5.1,196337,13,0,2023-05-05 10:28:04.297194,2023-05-05 160 | 478,RENUKA CITY HOTELS PLC.,RENU.N0000,500,-0.13986013986013987,-0.5,357.0,357.5,357.0,357.0,1683172907398,19/OCT/1992,178500.0,500,1,2499000000.0,0.0,357.0,357.0,500,1,0,2023-05-05 10:28:04.297194,2023-05-05 161 | 507,RENUKA FOODS PLC,COCO.N0000,2,0.0,0.0,20.2,20.2,19.1,19.1,1683181553941,06/JUN/1994,38.2,2,1,2382794141.2,0.0,19.1,20.2,2,1,0,2023-05-05 10:28:04.297194,2023-05-05 162 | 701,RENUKA HOLDINGS PLC,RHL.N0000,1,5.6,0.7,13.2,12.5,13.4,13.2,1683178985856,10/MAR/2008,7933.4,601,2,2131488928.8,0.0,13.2,13.2,601,2,0,2023-05-05 10:28:04.297194,2023-05-05 163 | 3938,RENUKA HOTELS PLC,RCH.N0000,1,0.0,0.0,77.6,77.6,78.9,78.8,1683173166297,21/NOV/2017,394.3,5,3,3127088328.0,0.0,78.8,77.6,5,3,2,2023-05-05 10:28:04.297194,2023-05-05 164 | 1446,RESUS ENERGY PLC,HPWR.N0000,1085,0.0,0.0,12.0,12.0,12.2,12.0,1683181242658,08/OCT/2009,415542.5,34591,16,1034217924.0,0.0,12.2,12.0,34591,16,0,2023-05-05 10:28:04.297194,2023-05-05 165 | 511,RICHARD PIERIS AND COMPANY PLC,RICH.N0000,96,2.1621621621621623,0.4,18.9,18.5,19.0,18.7,1683181746891,01/JAN/1951,49083.9,2591,23,38462223397.5,0.0,18.9,18.9,2591,23,0,2023-05-05 10:28:04.297194,2023-05-05 166 | 164,RICHARD PIERIS EXPORTS PLC,REXP.N0000,3,0.0,0.0,535.0,535.0,569.0,551.0,1683181053229,11/OCT/1993,13274.0,24,5,5972603575.0,0.0,569.0,535.0,24,5,2,2023-05-05 10:28:04.297194,2023-05-05 167 | 503,ROYAL CERAMICS LANKA PLC,RCL.N0000,1000,1.8518518518518519,0.5,27.5,27.0,27.7,27.3,1683181537907,03/MAY/1994,2590953.3,94103,81,30467080600.0,0.0,27.3,27.5,94103,81,0,2023-05-05 10:28:04.297194,2023-05-05 168 | 266,SAMPATH BANK PLC,SAMP.N0000,500,1.284796573875803,0.6,47.3,46.7,47.7,46.0,1683181788668,10/JUN/1987,11914559.5,253354,116,55468745948.0,0.0,46.0,47.3,253354,116,0,2023-05-05 10:28:04.297194,2023-05-05 169 | 2147,SANASA DEVELOPMENT BANK PLC,SDB.N0000,749,0.78125,0.2,25.8,25.6,25.9,25.8,1683176771770,31/MAY/2012,23143.6,897,4,4146029865.6,0.0,25.9,25.8,897,4,0,2023-05-05 10:28:04.297194,2023-05-05 170 | 5291,SARVODAYA DEVELOPMENT FINANCE PLC,SDF.N0000,1,0.9009009009009009,0.1,11.2,11.1,11.3,10.5,1683180460540,14/DEC/2021,1219.0,109,12,1675475782.4,0.0,10.5,11.2,109,12,0,2023-05-05 10:28:04.297194,2023-05-05 171 | 432,SERENDIB HOTELS PLC,SHOT.X0000,200,0.0,0.0,7.0,7.0,7.2,6.9,1683179028320,01/JAN/1973,805437.0,115071,20,1008309568.0,0.0,7.0,7.0,115071,20,2,2023-05-05 10:28:04.297194,2023-05-05 172 | 246,SERENDIB HOTELS PLC,SHOT.N0000,50,4.040404040404041,0.4,10.3,9.9,10.3,9.8,1683179188640,01/JAN/1973,6361.0,620,7,3111207205.6,0.0,9.8,10.3,620,7,2,2023-05-05 10:28:04.297194,2023-05-05 173 | 243,SERENDIB LAND PLC,SLND.N0000,1,0.0,0.0,1380.0,1380.0,1379.0,1379.0,1683181537549,01/JAN/1983,1379.0,1,1,550490280.0,0.0,1379.0,1380.0,1,1,2,2023-05-05 10:28:04.297194,2023-05-05 174 | 213,SEYLAN BANK PLC,SEYB.X0000,460,4.301075268817204,0.8,19.4,18.6,19.5,18.5,1683179855976,05/JAN/1989,59062.6,3094,12,6183414224.8,0.0,18.5,19.4,3094,12,0,2023-05-05 10:28:04.297194,2023-05-05 175 | 42,SEYLAN BANK PLC,SEYB.N0000,29053,1.4492753623188406,0.4,28.0,27.6,29.0,27.8,1683181731597,05/JAN/1989,15460306.4,551389,58,8308058248.0,0.0,28.9,28.0,551389,58,0,2023-05-05 10:28:04.297194,2023-05-05 176 | 505,SEYLAN DEVELOPMENTS PLC,CSD.N0000,100,2.608695652173913,0.3,11.8,11.5,11.8,11.3,1683180483482,08/FEB/1995,4875.6,427,4,1745985348.0,0.0,11.3,11.8,427,4,0,2023-05-05 10:28:04.297194,2023-05-05 177 | 461,SHAW WALLACE INVESTMENTS PLC,KZOO.N0000,60,0.0,0.0,6.1,6.1,6.4,6.0,1683181070114,01/JAN/1958,148363.1,24484,24,1087354713.1,0.0,6.2,6.1,24484,24,0,2023-05-05 10:28:04.297194,2023-05-05 178 | 142,SIERRA CABLES PLC,SIRA.N0000,400,0.0,0.0,11.3,11.3,11.4,11.3,1683181013592,22/NOV/2005,62212.8,5502,5,6073890459.0,0.0,11.3,11.3,5502,5,0,2023-05-05 10:28:04.297194,2023-05-05 179 | 512,SINGER (SRI LANKA) PLC,SINS.N0000,495,3.007518796992481,0.4,13.7,13.3,13.7,13.7,1683174660236,01/JAN/1981,20550.0,1500,3,15438344913.0,0.0,13.7,13.7,1500,3,3,2023-05-05 10:28:04.297194,2023-05-05 180 | 1785,SINGER FINANCE LANKA PLC,SFIN.N0000,2201,0.0,0.0,11.0,11.0,11.7,11.0,1683177455283,17/JAN/2011,27633.5,2511,6,2222814825.0,0.0,11.0,11.0,2511,6,0,2023-05-05 10:28:04.297194,2023-05-05 181 | 3307,SINGHE HOSPITALS PLC,SINH.N0000,13,0.0,0.0,2.6,2.6,2.6,2.6,1683175062010,21/APR/2015,80.6,31,4,1121382327.0,0.0,2.6,2.6,31,4,2,2023-05-05 10:28:04.297194,2023-05-05 182 | 357,SMB FINANCE PLC,SEMB.X0000,5,-33.333333333333336,-0.1,0.2,0.3,0.3,0.2,1683177210895,20/DEC/1993,18739.6,80899,11,616320742.4,0.0,0.3,0.2,80899,11,0,2023-05-05 10:28:04.297194,2023-05-05 183 | 185,SMB FINANCE PLC,SEMB.N0000,2500,0.0,0.0,0.6,0.6,0.7,0.6,1683181746961,20/DEC/1993,112995.6,186053,17,3882225028.8,0.0,0.7,0.6,186053,17,0,2023-05-05 10:28:04.297194,2023-05-05 184 | 1944,SOFTLOGIC CAPITAL PLC,SCAP.N0000,1,1.1627906976744187,0.1,8.7,8.6,8.8,8.6,1683181798069,21/SEP/2011,4150749.9,476737,100,8501528640.0,0.0,8.8,8.7,476737,100,2,2023-05-05 10:28:04.297194,2023-05-05 185 | 1041,SOFTLOGIC FINANCE PLC,CRL.N0000,13,-1.25,-0.1,7.9,8.0,7.9,7.9,1683181448121,22/JAN/2009,1287.7,163,3,4812765343.7,0.0,7.9,7.9,163,3,3,2023-05-05 10:28:04.297194,2023-05-05 186 | 118,SOFTLOGIC LIFE INSURANCE PLC,AAIC.N0000,5,2.769230769230769,1.8,66.8,65.0,68.0,65.0,1683180981981,24/NOV/2000,1642100.3,24561,61,25050000000.0,0.0,65.0,66.8,24561,61,2,2023-05-05 10:28:04.297194,2023-05-05 187 | 556,SRI LANKA TELECOM PLC,SLTL.N0000,500,-1.1494252873563218,-1.0,86.0,87.0,87.9,85.4,1683181731954,14/JAN/2003,1736306.7,20181,74,155217960000.0,0.0,87.0,86.0,20181,74,3,2023-05-05 10:28:04.297194,2023-05-05 188 | 153,STANDARD CAPITAL PLC,SING.N0000,2,0.0,0.0,39.0,39.0,40.5,40.5,1683181494139,01/JAN/1983,81.0,2,1,216092292.0,0.0,40.5,39.0,2,1,0,2023-05-05 10:28:04.297194,2023-05-05 189 | 238,SUNSHINE HOLDINGS PLC,SUN.N0000,5000,-1.3729977116704806,-0.6,43.1,43.7,44.5,43.1,1683181756645,01/JAN/1983,877334.0,20088,17,21204063409.9,0.0,44.0,43.1,20088,17,0,2023-05-05 10:28:04.297194,2023-05-05 190 | 119,SWISSTEK (CEYLON) PLC,PARQ.N0000,600,2.0408163265306123,0.3,15.0,14.7,15.1,15.0,1683181433059,01/JAN/1983,1683047.1,112203,8,2052900000.0,0.0,15.0,15.0,112203,8,0,2023-05-05 10:28:04.297194,2023-05-05 191 | 468,TAL LANKA HOTELS PLC,TAJ.N0000,100,0.0,0.0,15.9,15.9,15.9,15.9,1683178285051,01/JAN/1982,1987.5,125,2,2220236154.6,0.0,15.9,15.9,125,2,2,2023-05-05 10:28:04.297194,2023-05-05 192 | 477,TALAWAKELLE TEA ESTATES PLC,TPL.N0000,1,-0.5555555555555556,-0.5,89.5,90.0,91.8,89.0,1683181573583,11/JAN/2000,149767.8,1674,23,4251250000.0,0.0,91.8,89.5,1674,23,0,2023-05-05 10:28:04.297194,2023-05-05 193 | 484,TEA SMALLHOLDER FACTORIES PLC,TSML.N0000,1,0.0,0.0,41.5,41.5,42.9,42.9,1683180100537,01/AUG/1996,42.9,1,1,1245000000.0,0.0,42.9,41.5,1,1,0,2023-05-05 10:28:04.297194,2023-05-05 194 | 1854,TEEJAY LANKA PLC,TJL.N0000,212,0.0,0.0,33.1,33.1,33.5,33.1,1683180226785,09/AUG/2011,150190.7,4537,8,23724093172.5,0.0,33.1,33.1,4537,8,0,2023-05-05 10:28:04.297194,2023-05-05 195 | 4,TESS AGRO PLC,TESS.N0000,2800,11.11111111111111,0.1,1.0,0.9,1.0,1.0,1683180964279,31/DEC/2002,29026.0,29026,10,507797287.0,0.0,1.0,1.0,29026,10,2,2023-05-05 10:28:04.297194,2023-05-05 196 | 2997,TESS AGRO PLC,TESS.X0000,1100,0.0,0.0,0.8,0.8,0.8,0.8,1683172800200,31/DEC/2002,880.0,1100,1,40000000.0,0.0,0.8,0.8,1100,1,2,2023-05-05 10:28:04.297194,2023-05-05 197 | 306,THE AUTODROME PLC,AUTO.N0000,2,0.0,0.0,98.2,98.2,95.0,95.0,1683178228404,01/JAN/1975,190.0,2,1,1178400000.0,0.0,95.0,98.2,2,1,0,2023-05-05 10:28:04.297194,2023-05-05 198 | 525,THE COLOMBO FORT LAND AND BUILDING PLC,CFLB.N0000,500,5.371900826446281,1.3,25.5,24.2,25.5,25.5,1683176701689,01/JAN/1970,12750.0,500,1,6120000000.0,0.0,25.5,25.5,500,1,0,2023-05-05 10:28:04.297194,2023-05-05 199 | 329,THE KANDY HOTELS COMPANY (1938) PLC,KHC.N0000,700,0.0,0.0,7.4,7.4,7.4,7.3,1683176827889,01/JAN/1970,9610.0,1300,4,4273500000.0,0.0,7.4,7.4,1300,4,0,2023-05-05 10:28:04.297194,2023-05-05 200 | 253,THE KINGSBURY PLC,SERV.N0000,2952,0.0,0.0,9.4,9.4,9.5,9.4,1683179712554,01/JAN/1982,128466.0,13650,11,4549600000.0,0.0,9.5,9.4,13650,11,0,2023-05-05 10:28:04.297194,2023-05-05 201 | 40,THE LANKA HOSPITALS CORPORATION PLC,LHCL.N0000,5,2.18978102189781,2.25,105.0,102.75,105.0,103.25,1683180563541,10/JAN/2003,51966.25,495,4,23491877745.0,0.0,103.25,105.0,495,4,0,2023-05-05 10:28:04.297194,2023-05-05 202 | 317,THE LIGHTHOUSE HOTEL PLC,LHL.N0000,2,-3.3333333333333335,-0.9,26.1,27.0,27.5,26.0,1683178533620,29/AUG/1997,28326.0,1085,10,1200600000.0,0.0,26.4,26.1,1085,10,2,2023-05-05 10:28:04.297194,2023-05-05 203 | 93,THREE ACRE FARMS PLC,TAFL.N0000,500,-0.9208103130755064,-1.25,134.5,135.75,135.0,134.25,1683180093384,20/MAR/1995,389794.0,2896,11,3166802500.0,0.0,135.0,134.5,2896,11,0,2023-05-05 10:28:04.297194,2023-05-05 204 | 15,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.X0000,500,-0.6976744186046512,-0.3,42.7,43.0,43.8,42.6,1683181558694,01/JAN/1984,24356.0,570,3,5706855000.0,0.0,42.6,42.7,570,3,0,2023-05-05 10:28:04.297194,2023-05-05 205 | 411,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.N0000,5,0.0,0.0,44.5,44.5,45.6,45.6,1683180060579,01/JAN/1984,228.0,5,1,11894850000.0,0.0,45.6,44.5,5,1,0,2023-05-05 10:28:04.297194,2023-05-05 206 | 561,UDAPUSSELLAWA PLANTATIONS PLC,UDPL.N0000,11,1.3333333333333333,1.0,76.0,75.0,76.3,75.9,1683181007292,04/MAY/1998,26293.1,346,4,1474312600.0,0.0,75.9,76.0,346,4,2,2023-05-05 10:28:04.297194,2023-05-05 207 | 425,UNION ASSURANCE PLC,UAL.N0000,189,-2.5974025974025974,-0.8,30.0,30.8,30.0,30.0,1683177032690,29/JUL/1988,9570.0,319,3,17678571600.0,0.0,30.0,30.0,319,3,2,2023-05-05 10:28:04.297194,2023-05-05 208 | 1790,UNION BANK OF COLOMBO PLC,UBC.N0000,2,-1.1904761904761905,-0.1,8.3,8.4,8.5,8.3,1683179770327,29/MAR/2011,37503.1,4518,6,8993534205.4,0.0,8.3,8.3,4518,6,0,2023-05-05 10:28:04.297194,2023-05-05 209 | 151,UNISYST ENGINEERING PLC,ALUF.N0000,471,5.454545454545454,0.3,5.8,5.5,5.9,5.5,1683181661078,01/JAN/1981,131152.4,23768,5,255875120.0,0.0,5.5,5.8,23768,5,0,2023-05-05 10:28:04.297194,2023-05-05 210 | 262,UNITED MOTORS LANKA PLC,UML.N0000,6,-0.1721170395869191,-0.1,58.0,58.1,58.1,58.0,1683178580592,05/DEC/1989,32309.2,557,11,5852236308.0,0.0,58.1,58.0,557,11,0,2023-05-05 10:28:04.297194,2023-05-05 211 | 1563,VALLIBEL FINANCE PLC,VFIN.N0000,240,2.7777777777777777,0.8,29.6,28.8,30.0,28.0,1683181517130,04/MAY/2010,37146.0,1256,7,6969420640.0,0.0,29.6,29.6,1256,7,0,2023-05-05 10:28:04.297194,2023-05-05 212 | 1848,VALLIBEL ONE PLC,VONE.N0000,748,1.1904761904761905,0.4,34.0,33.6,34.5,33.4,1683181794222,08/JUL/2011,6012753.5,177351,73,38723131896.0,0.0,33.4,34.0,177351,73,2,2023-05-05 10:28:04.297194,2023-05-05 213 | 473,VALLIBEL POWER ERATHNA PLC,VPEL.N0000,10,1.5384615384615385,0.1,6.6,6.5,6.6,6.4,1683181093524,16/MAY/2006,11932.6,1821,8,4930924224.6,0.0,6.4,6.6,1821,8,0,2023-05-05 10:28:04.297194,2023-05-05 214 | 300,VIDULLANKA PLC,VLL.N0000,5000,0.0,0.0,5.8,5.8,5.8,5.8,1683177945755,10/JUN/2005,29313.2,5054,2,5053632568.0,0.0,5.8,5.8,5054,2,2,2023-05-05 10:28:04.297194,2023-05-05 215 | 148,WATAWALA PLANTATIONS PLC,WATA.N0000,1000,0.5383580080753702,0.4,74.7,74.3,74.8,74.3,1683180985224,01/DEC/1997,215030.0,2880,15,15187154885.1,0.0,74.3,74.7,2880,15,0,2023-05-05 10:28:04.297194,2023-05-05 216 | 4887,WINDFORCE PLC,WIND.N0000,150,2.4242424242424243,0.4,16.9,16.5,17.0,16.7,1683181567981,22/APR/2021,75425.9,4462,15,22827995119.8,0.0,16.7,16.9,4462,15,0,2023-05-05 10:28:04.297194,2023-05-05 217 | -------------------------------------------------------------------------------- /daily_dumps/20230510.csv: -------------------------------------------------------------------------------- 1 | id,name,symbol,quantity,percentageChange,change,price,previousClose,high,low,lastTradedTime,issueDate,turnover,sharevolume,tradevolume,marketCap,marketCapPercentage,open,closingPrice,crossingVolume,crossingTradeVol,status,Scrape_time,Date 2 | 204,ABANS ELECTRICALS PLC,ABAN.N0000,1,0.0,0.0,138.0,138.0,138.0,138.0,1683698100869,01/JAN/1984,1380.0,10,4,705257280.0,0.0,138.0,138.0,10,4,0,2023-05-10 10:28:00.334438,2023-05-10 3 | 2065,ACCESS ENGINEERING PLC,AEL.N0000,100,0.7194244604316546,0.1,14.0,13.9,14.2,13.8,1683709007066,27/MAR/2012,8002176.3,572254,97,14000000000.0,0.0,14.2,14.0,572254,97,0,2023-05-10 10:28:00.334438,2023-05-10 4 | 472,ACL CABLES PLC,ACL.N0000,1874,-0.3978779840848806,-0.3,75.1,75.4,77.0,74.5,1683709189471,01/JAN/1976,5979447.6,79593,77,17992061472.0,0.0,77.0,75.1,79593,77,0,2023-05-10 10:28:00.334438,2023-05-10 5 | 406,ACL PLASTICS PLC,APLA.N0000,1,3.588681849551415,13.0,375.25,362.25,378.0,362.5,1683705772140,05/APR/1995,51450.0,137,18,1580740625.0,0.0,377.75,375.25,137,18,0,2023-05-10 10:28:00.334438,2023-05-10 6 | 163,AGALAWATTE PLANTATIONS PLC,AGAL.N0000,20,0.3401360544217687,0.1,29.5,29.4,29.9,29.5,1683701669482,22/JAN/1996,634081.9,21241,15,4609375000.0,0.0,29.9,29.5,21241,15,0,2023-05-10 10:28:00.334438,2023-05-10 7 | 2026,AGSTAR PLC,AGST.N0000,8813,-0.8547008547008547,-0.1,11.6,11.7,11.9,11.5,1683704199438,16/FEB/2012,318356.4,27305,29,5350957794.0,0.0,11.9,11.6,27305,29,2,2023-05-10 10:28:00.334438,2023-05-10 8 | 144,AITKEN SPENCE HOTEL HOLDINGS PLC,AHUN.N0000,10,-0.1692047377326565,-0.1,59.0,59.1,59.5,58.9,1683709172541,01/JAN/1980,296890.8,5032,6,19841110590.0,0.0,59.5,59.0,5032,6,0,2023-05-10 10:28:00.334438,2023-05-10 9 | 343,AITKEN SPENCE PLC,SPEN.N0000,40,0.0,0.0,129.25,129.25,129.25,129.25,1683702214265,01/JAN/1983,5687.0,44,3,52474988816.25,0.0,129.25,129.25,44,3,0,2023-05-10 10:28:00.334438,2023-05-10 10 | 395,ALLIANCE FINANCE COMPANY PLC,ALLI.N0000,200,0.3262642740619902,0.2,61.5,61.3,61.9,60.4,1683707895667,01/JAN/1959,348595.3,5741,20,2072304000.0,0.0,60.7,61.5,5741,20,0,2023-05-10 10:28:00.334438,2023-05-10 11 | 3082,ALUMEX PLC,ALUM.N0000,6100,0.0,0.0,8.3,8.3,8.3,8.2,1683708876075,31/MAR/2014,245781.0,29655,16,4968427144.0,0.0,8.3,8.3,29655,16,2,2023-05-10 10:28:00.334438,2023-05-10 12 | 3046,AMANA BANK PLC,ABL.N0000,900,-3.8461538461538463,-0.1,2.5,2.6,2.6,2.5,1683708587592,29/JAN/2014,389643.6,155761,43,6959873777.5,0.0,2.5,2.5,155761,43,0,2023-05-10 10:28:00.334438,2023-05-10 13 | 364,AMANA TAKAFUL PLC,ATL.N0000,1,3.4482758620689653,0.4,12.0,11.6,12.0,11.3,1683707868633,27/NOV/2006,9839.3,821,4,2443567716.0,0.0,11.9,12.0,821,4,2,2023-05-10 10:28:00.334438,2023-05-10 14 | 3575,AMANA TAKAFUL LIFE PLC,ATLL.N0000,100,-3.9548022598870056,-1.4,34.0,35.4,34.0,34.0,1683700762087,18/AUG/2016,3400.0,100,1,1700000000.0,0.0,34.0,34.0,100,1,2,2023-05-10 10:28:00.334438,2023-05-10 15 | 2145,AMBEON CAPITAL PLC,TAP.N0000,1900,0.0,0.0,9.5,9.5,9.7,9.4,1683708263357,17/MAY/2012,2268475.9,238777,42,9525885742.5,0.0,9.4,9.5,238777,42,3,2023-05-10 10:28:00.334438,2023-05-10 16 | 121,AMBEON HOLDINGS PLC,GREG.N0000,300,5.2631578947368425,1.8,36.0,34.2,36.0,36.0,1683707355497,01/JAN/1970,12060.0,335,2,12847307976.0,0.0,36.0,36.0,335,2,2,2023-05-10 10:28:00.334438,2023-05-10 17 | 3244,ARPICO INSURANCE PLC,AINS.N0000,10,2.5641025641025643,0.5,20.0,19.5,20.0,20.0,1683700168967,16/JAN/2015,30180.0,1509,3,1324608140.0,0.0,20.0,20.0,1509,3,2,2023-05-10 10:28:00.334438,2023-05-10 18 | 2025,ASIA ASSET FINANCE PLC,AAF.N0000,15000,-1.1627906976744187,-0.1,8.5,8.6,8.5,8.2,1683707240101,12/JAN/2012,169991.2,19999,5,1055662030.5,0.0,8.5,8.5,19999,5,0,2023-05-10 10:28:00.334438,2023-05-10 19 | 160,ASIA CAPITAL PLC,ACAP.N0000,37,8.333333333333334,0.3,3.9,3.6,3.9,3.7,1683706966703,22/SEP/1994,69709.2,18184,59,512186980.5,0.0,3.7,3.9,18184,59,0,2023-05-10 10:28:00.334438,2023-05-10 20 | 2209,ASIA SIYAKA COMMODITIES LIMITED,ASIY.N0000,4494,0.0,0.0,3.9,3.9,4.0,3.9,1683707478868,12/SEP/2012,326140.4,82078,17,1014000000.0,0.0,3.9,3.9,82078,17,2,2023-05-10 10:28:00.334438,2023-05-10 21 | 143,ASIAN HOTELS AND PROPERTIES PLC,AHPL.N0000,1,0.0,0.0,39.0,39.0,41.8,39.0,1683700919255,30/JAN/2004,292917.2,7510,10,17268236700.0,0.0,39.0,39.0,7510,10,0,2023-05-10 10:28:00.334438,2023-05-10 22 | 240,ASIRI SURGICAL HOSPITAL PLC,AMSL.N0000,100,0.0,0.0,12.2,12.2,12.2,12.2,1683705115100,12/NOV/2004,15799.0,1295,6,6447182049.0,0.0,12.2,12.2,1295,6,0,2023-05-10 10:28:00.334438,2023-05-10 23 | 225,ASIRI HOSPITAL HOLDINGS PLC,ASIR.N0000,5,-4.741379310344827,-1.1,22.1,23.2,23.7,22.0,1683709036009,01/JUN/1986,2809764.0,125772,127,25139492471.6,0.0,23.2,22.1,125772,127,0,2023-05-10 10:28:00.334438,2023-05-10 24 | 1844,ASSOCIATED MOTOR FINANCE COMPANY PLC,AMF.N0000,104,0.0,0.0,7.5,7.5,7.5,7.1,1683708650100,23/JUN/2011,8887.0,1240,9,849954510.0,0.0,7.5,7.5,1240,9,2,2023-05-10 10:28:00.334438,2023-05-10 25 | 3794,B P P L HOLDINGS PLC,BPPL.N0000,2,2.9411764705882355,0.6,21.0,20.4,21.0,21.0,1683697976012,04/APR/2017,3234.0,154,2,6443710497.0,0.0,21.0,21.0,154,2,2,2023-05-10 10:28:00.334438,2023-05-10 26 | 188,BAIRAHA FARMS PLC,BFL.N0000,468,-0.36900369003690037,-0.5,135.0,135.5,136.0,134.5,1683708911095,05/DEC/1994,1856628.0,13681,41,2376000000.0,0.0,136.0,135.0,13681,41,0,2023-05-10 10:28:00.334438,2023-05-10 27 | 193,BALANGODA PLANTATIONS PLC,BALA.N0000,100,3.7735849056603774,2.4,66.0,63.6,66.0,60.0,1683708500981,03/JUN/1998,222272.9,3606,17,3119999916.0,0.0,60.0,66.0,3606,17,0,2023-05-10 10:28:00.334438,2023-05-10 28 | 2188,BERUWALA RESORTS PLC,BERU.N0000,200,0.0,0.0,1.4,1.4,1.5,1.4,1683697554498,04/JUL/2012,22623.0,16145,4,840000000.0,0.0,1.4,1.4,16145,4,2,2023-05-10 10:28:00.334438,2023-05-10 29 | 135,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.N0000,10000,14.285714285714286,0.1,0.8,0.7,0.8,0.7,1683708997975,31/MAR/1992,30519.3,40552,16,235681425.6,0.0,0.8,0.8,40552,16,0,2023-05-10 10:28:00.334438,2023-05-10 30 | 301,BLUE DIAMONDS JEWELLERY WORLDWIDE PLC,BLUE.X0000,350000,33.333333333333336,0.1,0.4,0.3,0.4,0.3,1683707719691,31/MAR/1992,454290.0,1141350,15,77853449.2,0.0,0.4,0.4,1141350,15,0,2023-05-10 10:28:00.334438,2023-05-10 31 | 189,BOGALA GRAPHITE LANKA PLC,BOGA.N0000,1061,2.5454545454545454,1.4,56.4,55.0,56.6,54.1,1683708940659,08/MAY/1992,333101.2,6042,33,5337295785.6,0.0,56.0,56.4,6042,33,2,2023-05-10 10:28:00.334438,2023-05-10 32 | 34,BOGAWANTALAWA TEA ESTATES PLC,BOPL.N0000,100,-3.1862745098039214,-1.3,39.5,40.8,40.0,38.9,1683695199286,08/DEC/1995,7890.0,200,2,3308125000.0,0.0,40.0,39.5,200,2,2,2023-05-10 10:28:00.334438,2023-05-10 33 | 25,BROWN & COMPANY PLC,BRWN.N0000,40,-2.643171806167401,-3.0,110.5,113.5,113.25,109.0,1683708945723,25/APR/1991,1087190.0,9918,76,23495062500.0,0.0,109.25,110.5,9918,76,2,2023-05-10 10:28:00.334438,2023-05-10 34 | 128,BROWNS BEACH HOTELS PLC,BBH.N0000,2000,-0.8403361344537815,-0.1,11.8,11.9,11.8,11.8,1683708820638,22/FEB/1993,53100.0,4500,3,1529280000.0,0.0,11.8,11.8,4500,3,3,2023-05-10 10:28:00.334438,2023-05-10 35 | 1851,BROWNS INVESTMENTS PLC,BIL.N0000,6407,-1.8181818181818181,-0.1,5.4,5.5,5.6,5.3,1683709183643,26/JUL/2011,21457183.3,3960934,517,77596474284.0,0.0,5.5,5.4,3960934,517,2,2023-05-10 10:28:00.334438,2023-05-10 36 | 165,BUKIT DARAH PLC,BUKI.N0000,8,0.0,0.0,363.5,363.5,379.75,363.0,1683708213926,01/JAN/1970,12849.0,35,3,37077000000.0,0.0,364.0,363.5,35,3,0,2023-05-10 10:28:00.334438,2023-05-10 37 | 308,C M HOLDINGS PLC,COLO.N0000,100,-1.4947683109118086,-1.0,65.9,66.9,69.0,65.2,1683709151997,01/JAN/1970,50742.4,772,4,1001680000.0,0.0,65.2,65.9,772,4,0,2023-05-10 10:28:00.334438,2023-05-10 38 | 520,C T LAND DEVELOPMENT PLC,CTLD.N0000,584,-6.0,-1.5,23.5,25.0,23.5,23.5,1683692928610,22/MAR/1988,15674.5,667,3,1909375000.0,0.0,23.5,23.5,667,3,2,2023-05-10 10:28:00.334438,2023-05-10 39 | 335,C. W. MACKIE PLC,CWM.N0000,100,-2.3517382413087935,-2.3,95.5,97.8,97.4,95.0,1683709200633,09/JAN/1995,620254.4,6497,26,3436907098.0,0.0,97.4,95.5,6497,26,2,2023-05-10 10:28:00.334438,2023-05-10 40 | 5293,CAPITAL ALLIANCE PLC,CALT.N0000,305,-0.684931506849315,-0.2,29.0,29.2,29.5,28.2,1683707610717,15/DEC/2021,4265705.1,147053,73,9553118636.0,0.0,28.6,29.0,147053,73,2,2023-05-10 10:28:00.334438,2023-05-10 41 | 551,CARGILLS (CEYLON) PLC,CARG.N0000,3,0.0,0.0,237.25,237.25,231.75,231.5,1683707415818,01/JAN/1946,3012.0,13,3,61134041679.75,0.0,231.75,237.25,13,3,0,2023-05-10 10:28:00.334438,2023-05-10 42 | 336,CARSON CUMBERBATCH PLC,CARS.N0000,12,0.4,1.0,251.0,250.0,260.0,250.0,1683708145096,01/JAN/1967,27120.0,108,5,49293115414.0,0.0,250.0,251.0,108,5,0,2023-05-10 10:28:00.334438,2023-05-10 43 | 447,CENTRAL FINANCE COMPANY PLC,CFIN.N0000,148,1.6923076923076923,1.1,66.1,65.0,66.2,65.2,1683708895054,01/JAN/1969,129998.7,1974,12,15028129938.2,0.0,65.5,66.1,1974,12,0,2023-05-10 10:28:00.334438,2023-05-10 44 | 224,CENTRAL INDUSTRIES PLC,CIND.N0000,60,2.342786683107275,1.9,83.0,81.1,83.0,82.0,1683709007261,14/AUG/1990,1028688.5,12400,14,1947718670.0,0.0,82.0,83.0,12400,14,0,2023-05-10 10:28:00.334438,2023-05-10 45 | 981,CEYLINCO INSURANCE PLC,CINS.X0000,2,0.0,0.0,1025.0,1025.0,1012.0,1012.0,1683694360757,21/APR/1988,2024.0,2,1,6574842000.0,0.0,1012.0,1025.0,2,1,0,2023-05-10 10:28:00.334438,2023-05-10 46 | 426,CEYLON COLD STORES PLC,CCS.N0000,100,-0.7633587786259542,-0.3,39.0,39.3,40.0,39.0,1683709036967,01/JAN/1970,997541.0,25569,11,37065600000.0,0.0,39.5,39.0,25569,11,0,2023-05-10 10:28:00.334438,2023-05-10 47 | 74,CEYLON GRAIN ELEVATORS PLC,GRAN.N0000,1,-0.7050528789659224,-0.6,84.5,85.1,86.5,84.4,1683707358180,01/JAN/1984,1815814.0,21472,36,5070000000.0,0.0,84.6,84.5,21472,36,0,2023-05-10 10:28:00.334438,2023-05-10 48 | 196,CEYLON GUARDIAN INVESTMENT TRUST PLC,GUAR.N0000,1,0.0,0.0,61.5,61.5,61.5,61.5,1683702074018,01/JAN/1951,109839.0,1786,7,5074849251.0,0.0,61.5,61.5,1786,7,0,2023-05-10 10:28:00.334438,2023-05-10 49 | 383,CEYLON HOTELS CORPORATION PLC,CHOT.N0000,3400,-2.051282051282051,-0.4,19.1,19.5,19.9,19.0,1683709129113,01/JAN/1967,194128.3,10162,15,3438590992.2,0.0,19.9,19.1,10162,15,0,2023-05-10 10:28:00.334438,2023-05-10 50 | 133,CEYLON INVESTMENT PLC,CINV.N0000,316,2.9508196721311477,0.9,31.4,30.5,31.4,30.5,1683708453221,01/JAN/1949,96507.6,3150,4,3150818242.0,0.0,30.6,31.4,3150,4,0,2023-05-10 10:28:00.334438,2023-05-10 51 | 1522,CEYLON TEA BROKERS PLC,CTBL.N0000,1702,5.0,0.2,4.2,4.0,4.3,4.1,1683709110792,16/MAR/2010,367787.0,86415,29,766080000.0,0.0,4.2,4.2,86415,29,2,2023-05-10 10:28:00.334438,2023-05-10 52 | 381,CEYLON TOBACCO COMPANY PLC,CTC.N0000,7,1.385135135135135,10.25,750.25,740.0,751.0,737.0,1683709084034,01/JAN/1955,1388948.5,1875,30,140539644187.75,0.0,740.0,750.25,1875,30,0,2023-05-10 10:28:00.334438,2023-05-10 53 | 131,CHEVRON LUBRICANTS LANKA PLC,LLUB.N0000,5,0.5747126436781609,0.5,87.5,87.0,89.9,87.0,1683709111122,14/OCT/1996,2989542.2,33991,99,21000000000.0,0.0,88.9,87.5,33991,99,0,2023-05-10 10:28:00.334438,2023-05-10 54 | 4966,CHRISSWORLD PLC,CWL.N0000,807,-5.208333333333333,-0.5,9.1,9.6,9.9,9.1,1683708715018,18/MAY/2021,56402.8,5976,15,273000000.0,0.0,9.9,9.1,5976,15,5,2023-05-10 10:28:00.334438,2023-05-10 55 | 162,C I C HOLDINGS PLC,CIC.N0000,32,-0.46511627906976744,-0.3,64.2,64.5,64.7,64.2,1683708624867,11/OCT/1964,6151459.4,95468,29,18720720000.0,0.0,64.7,64.2,95468,29,0,2023-05-10 10:28:00.334438,2023-05-10 56 | 328,C I C HOLDINGS PLC,CIC.X0000,7,-0.8620689655172413,-0.4,46.0,46.4,46.9,45.8,1683708035455,11/OCT/1964,3150084.4,68525,50,4024080000.0,0.0,46.5,46.0,68525,50,0,2023-05-10 10:28:00.334438,2023-05-10 57 | 101,CITRUS LEISURE PLC,REEF.N0000,25,0.0,0.0,5.7,5.7,5.8,5.7,1683708269311,01/JAN/1984,114764.3,20099,15,1523209421.1,0.0,5.7,5.7,20099,15,0,2023-05-10 10:28:00.334438,2023-05-10 58 | 44,COLOMBO CITY HOLDINGS PLC,PHAR.N0000,79,-8.176100628930818,-3.9,43.8,47.7,47.6,43.8,1683709198823,01/JAN/1949,20636.4,445,40,1115022732.0,0.0,47.6,43.8,445,40,0,2023-05-10 10:28:00.334438,2023-05-10 59 | 267,COLOMBO DOCKYARD PLC,DOCK.N0000,150,-0.31007751937984496,-0.2,64.3,64.5,64.4,64.2,1683694043461,01/JAN/1983,14910.8,232,2,4620528813.2,0.0,64.4,64.3,232,2,0,2023-05-10 10:28:00.334438,2023-05-10 60 | 385,COLOMBO FORT INVESTMENTS PLC,CFI.N0000,27,14.04109589041096,8.2,66.6,58.4,66.7,66.3,1683706850658,15/JUN/1986,20056.5,301,6,573434058.6,0.0,66.7,66.6,301,6,2,2023-05-10 10:28:00.334438,2023-05-10 61 | 277,COLOMBO INVESTMENT TRUST PLC,CIT.N0000,10,5.105105105105105,5.1,105.0,99.9,105.0,103.5,1683705989814,01/JUN/1987,16785.0,160,2,736298640.0,0.0,105.0,105.0,160,2,2,2023-05-10 10:28:00.334438,2023-05-10 62 | 378,COLOMBO LAND AND DEVELOPMENT COMPANY PLC,CLND.N0000,670,-1.7045454545454546,-0.3,17.3,17.6,17.4,17.1,1683702038434,19/MAR/1986,95154.2,5500,13,3457941438.4,0.0,17.4,17.3,5500,13,0,2023-05-10 10:28:00.334438,2023-05-10 63 | 208,COMMERCIAL BANK OF CEYLON PLC,COMB.N0000,55,-0.34965034965034963,-0.2,57.0,57.2,57.3,56.0,1683709172862,01/JAN/1970,1016862.2,17842,39,70447657569.0,0.0,57.0,57.0,17842,39,0,2023-05-10 10:28:00.334438,2023-05-10 64 | 396,COMMERCIAL BANK OF CEYLON PLC,COMB.X0000,1000,-0.4282655246252677,-0.2,46.5,46.7,47.9,46.0,1683708551139,01/JAN/1970,1223174.4,26458,45,3608201584.5,0.0,47.9,46.5,26458,45,0,2023-05-10 10:28:00.334438,2023-05-10 65 | 1798,COMMERCIAL CREDIT AND FINANCE PLC,COCR.N0000,5,-0.4329004329004329,-0.1,23.0,23.1,23.8,23.0,1683705381344,01/JUN/2011,17269.2,749,13,7315710395.0,0.0,23.8,23.0,749,13,2,2023-05-10 10:28:00.334438,2023-05-10 66 | 490,COMMERCIAL DEVELOPMENT COMPANY PLC,COMD.N0000,1,0.0,0.0,99.7,99.7,105.0,105.0,1683708490089,01/JAN/1983,105.0,1,1,1196400000.0,0.0,105.0,99.7,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 67 | 123,DANKOTUWA PORCELAIN PLC,DPL.N0000,3500,2.030456852791878,0.4,20.1,19.7,20.4,20.0,1683708469020,21/FEB/1995,685948.2,34171,17,3267313692.0,0.0,20.0,20.1,34171,17,0,2023-05-10 10:28:00.334438,2023-05-10 68 | 239,DFCC BANK PLC,DFCC.N0000,20,-2.4390243902439024,-1.0,40.0,41.0,40.1,40.0,1683707021925,01/JAN/1956,101120.2,2528,10,16877946200.0,0.0,40.1,40.0,2528,10,0,2023-05-10 10:28:00.334438,2023-05-10 69 | 471,DIALOG AXIATA PLC,DIAL.N0000,1000,-0.9174311926605505,-0.1,10.8,10.9,11.0,10.8,1683708756176,28/JUL/2005,13240048.5,1225835,101,89074515294.0,0.0,10.9,10.8,1225835,101,0,2023-05-10 10:28:00.334438,2023-05-10 70 | 1965,DIALOG FINANCE PLC,CALF.N0000,291,-9.090909090909092,-5.6,56.0,61.6,63.8,56.0,1683707942075,04/OCT/2011,30723.9,534,12,6574392496.0,0.0,56.3,56.0,534,12,3,2023-05-10 10:28:00.334438,2023-05-10 71 | 375,DIESEL & MOTOR ENGINEERING PLC,DIMO.N0000,108,-2.2580645161290325,-10.5,454.5,465.0,454.5,454.5,1683695628408,01/JAN/1964,254520.0,560,5,4195714023.0,0.0,454.5,454.5,560,5,0,2023-05-10 10:28:00.334438,2023-05-10 72 | 399,DIPPED PRODUCTS PLC,DIPD.N0000,1942,0.7490636704119851,0.2,26.9,26.7,27.5,26.7,1683709189550,01/JAN/1982,1595493.9,59329,99,16102746728.0,0.0,27.0,26.9,59329,99,0,2023-05-10 10:28:00.334438,2023-05-10 73 | 68,DISTILLERIES COMPANY OF SRI LANKA PLC,DIST.N0000,3695,-3.888888888888889,-0.7,17.3,18.0,18.0,17.1,1683709039071,10/AUG/1992,922521.5,52897,52,79580000000.0,0.0,18.0,17.3,52897,52,3,2023-05-10 10:28:00.334438,2023-05-10 74 | 26,E B CREASY & COMPANY PLC,EBCR.N0000,333,-0.5291005291005291,-0.1,18.8,18.9,19.9,18.7,1683703283801,01/JAN/1968,46977.7,2505,9,4766661040.0,0.0,19.9,18.8,2505,9,0,2023-05-10 10:28:00.334438,2023-05-10 75 | 5173,E M L CONSULTANTS PLC,EML.N0000,37435,0.0,0.0,4.0,4.0,4.2,4.0,1683708624378,27/SEP/2021,352920.3,88139,18,363600000.0,0.0,4.1,4.0,88139,18,5,2023-05-10 10:28:00.334438,2023-05-10 76 | 460,E - CHANNELLING PLC,ECL.N0000,1,0.6756756756756757,0.1,14.9,14.8,15.0,14.5,1683707912658,21/MAY/2002,53633.4,3644,17,1819758083.5,0.0,15.0,14.9,3644,17,2,2023-05-10 10:28:00.334438,2023-05-10 77 | 403,EAST WEST PROPERTIES PLC,EAST.N0000,35,-1.1111111111111112,-0.1,8.9,9.0,9.0,8.9,1683704559539,01/JAN/1983,142626.0,15940,7,1230336000.0,0.0,8.9,8.9,15940,7,0,2023-05-10 10:28:00.334438,2023-05-10 78 | 405,EASTERN MERCHANTS PLC,EMER.N0000,800,1.2048192771084338,0.1,8.4,8.3,8.6,8.3,1683704070465,01/JAN/1982,96819.7,11537,19,986546400.0,0.0,8.4,8.4,11537,19,0,2023-05-10 10:28:00.334438,2023-05-10 79 | 348,EDEN HOTEL LANKA PLC,EDEN.N0000,500,-3.1055900621118013,-0.5,15.6,16.1,16.2,15.6,1683709158525,13/DEC/1993,2355715.3,149614,42,8236800000.0,0.0,16.2,15.6,149614,42,3,2023-05-10 10:28:00.334438,2023-05-10 80 | 115,ELPITIYA PLANTATIONS PLC,ELPL.N0000,1,-1.4267185473411155,-1.1,76.0,77.1,77.9,75.5,1683707616885,08/DEC/2000,153707.1,2030,10,5537848528.0,0.0,75.6,76.0,2030,10,2,2023-05-10 10:28:00.334438,2023-05-10 81 | 5231,Ex-pack Corrugated Cartons PLC,PACK.N0000,7901,1.4492753623188406,0.2,14.0,13.8,14.0,13.9,1683709195947,10/NOV/2021,2502167.4,179146,50,4666666662.0,0.0,13.9,14.0,179146,50,0,2023-05-10 10:28:00.334438,2023-05-10 82 | 1803,EXPOLANKA HOLDINGS PLC,EXPO.N0000,30,-1.5748031496062993,-2.5,156.25,158.75,160.0,156.0,1683709180466,13/JUN/2011,7225002.25,45848,178,305455468750.0,0.0,158.75,156.25,45848,178,0,2023-05-10 10:28:00.334438,2023-05-10 83 | 5472,EXTERMINATORS PLC,EXT.N0000,1,9.75609756097561,0.8,9.0,8.2,9.1,8.1,1683708109898,30/MAR/2022,4092608.2,458506,91,475672131.0,0.0,8.2,9.0,458506,91,2,2023-05-10 10:28:00.334438,2023-05-10 84 | 528,FIRST CAPITAL HOLDINGS PLC,CFVF.N0000,1,-0.7117437722419929,-0.2,27.9,28.1,28.5,27.6,1683709189264,22/AUG/1994,281136.5,10062,31,11299500000.0,0.0,28.5,27.9,10062,31,2,2023-05-10 10:28:00.334438,2023-05-10 85 | 5330,First Capital Treasuries PLC,FCT.N0000,1,-0.9803921568627451,-0.2,20.2,20.4,21.2,20.0,1683709100941,02/MAR/2015,1229136.0,61120,24,12435120000.0,0.0,20.9,20.2,61120,24,0,2023-05-10 10:28:00.334438,2023-05-10 86 | 116,GALADARI HOTELS (LANKA) PLC,GHLL.N0000,15196,-1.4492753623188406,-0.2,13.6,13.8,13.6,13.6,1683700125184,01/JAN/1970,546665.6,40196,2,6811282070.4,0.0,13.6,13.6,40196,2,2,2023-05-10 10:28:00.334438,2023-05-10 87 | 533,GALLE FACE CAPITAL PARTNERS PLC,WAPO.N0000,5,-2.2988505747126435,-0.4,17.0,17.4,17.2,17.0,1683708322218,21/NOV/2001,108868.7,6404,4,439174736.0,0.0,17.2,17.0,6404,4,0,2023-05-10 10:28:00.334438,2023-05-10 88 | 466,GESTETNER OF CEYLON PLC,GEST.N0000,10,0.0,0.0,64.5,64.5,64.5,64.5,1683705124332,01/JAN/1965,21607.5,335,3,171428874.0,0.0,64.5,64.5,335,3,0,2023-05-10 10:28:00.334438,2023-05-10 89 | 132,HAPUGASTENNE PLANTATIONS PLC,HAPU.N0000,407,7.766990291262136,3.2,44.4,41.2,44.5,44.3,1683699431798,25/MAR/1998,22811.8,514,6,2056421031.6,0.0,44.5,44.4,514,6,2,2023-05-10 10:28:00.334438,2023-05-10 90 | 340,HATTON NATIONAL BANK PLC,HNB.X0000,100,-0.6060606060606061,-0.5,82.0,82.5,82.0,80.0,1683708867392,01/JAN/1971,59134.7,733,16,9273099232.0,0.0,82.0,82.0,733,16,0,2023-05-10 10:28:00.334438,2023-05-10 91 | 172,HATTON NATIONAL BANK PLC,HNB.N0000,200,0.8695652173913043,1.0,116.0,115.0,117.0,116.0,1683709145992,01/JAN/1971,10298966.75,88431,24,51811610076.0,0.0,116.0,116.0,88431,24,0,2023-05-10 10:28:00.334438,2023-05-10 92 | 4058,HATTON PLANTATIONS PLC,HPL.N0000,1181,-2.1621621621621623,-0.4,18.1,18.5,18.9,18.0,1683708979095,02/FEB/2018,184279.6,10186,23,4283666745.1,0.0,18.9,18.1,10186,23,2,2023-05-10 10:28:00.334438,2023-05-10 93 | 31,HAYCARB PLC,HAYC.N0000,322,0.0,0.0,55.7,55.7,57.1,55.6,1683708145232,01/JAN/1975,1138592.9,20056,30,16549792875.0,0.0,57.0,55.7,20056,30,0,2023-05-10 10:28:00.334438,2023-05-10 94 | 331,HAYLEYS FABRIC PLC,MGT.N0000,5529,-0.823045267489712,-0.2,24.1,24.3,25.0,24.1,1683706297900,23/APR/2003,2394710.1,99343,32,10013110801.6,0.0,24.3,24.1,99343,32,0,2023-05-10 10:28:00.334438,2023-05-10 95 | 524,HAYLEYS FIBRE PLC,HEXP.N0000,1,-3.7383177570093458,-2.0,51.5,53.5,56.0,50.2,1683704283600,17/MAR/1992,99099.9,1950,19,1236000000.0,0.0,56.0,51.5,1950,19,0,2023-05-10 10:28:00.334438,2023-05-10 96 | 214,HAYLEYS LEISURE PLC,CONN.N0000,250,-0.45045045045045046,-0.1,22.1,22.2,22.1,22.1,1683694564868,11/MAR/1996,66300.0,3000,3,2386578071.8,0.0,22.1,22.1,3000,3,0,2023-05-10 10:28:00.334438,2023-05-10 97 | 175,HAYLEYS PLC,HAYL.N0000,1000,0.0,0.0,68.0,68.0,68.2,67.7,1683708965731,01/JAN/1953,8174272.7,120213,137,51000000000.0,0.0,67.7,68.0,120213,137,0,2023-05-10 10:28:00.334438,2023-05-10 98 | 5431,HELA APPAREL HOLDINGS PLC,HELA.N0000,12,1.3333333333333333,0.1,7.6,7.5,7.6,7.4,1683705944675,07/FEB/2022,309256.8,41193,32,9955665090.8,0.0,7.6,7.6,41193,32,0,2023-05-10 10:28:00.334438,2023-05-10 99 | 325,HEMAS HOLDINGS PLC,HHL.N0000,94,0.9771986970684039,0.6,62.0,61.4,62.5,61.0,1683707418226,15/OCT/2003,1139671.5,18624,26,36985853550.0,0.0,61.5,62.0,18624,26,0,2023-05-10 10:28:00.334438,2023-05-10 100 | 2229,HIKKADUWA BEACH RESORT PLC,CITH.N0000,4500,-3.7037037037037037,-0.2,5.2,5.4,5.3,5.2,1683708658195,17/DEC/2012,134409.0,25840,11,1481471440.8,0.0,5.2,5.2,25840,11,2,2023-05-10 10:28:00.334438,2023-05-10 101 | 5,HNB ASSURANCE PLC,HASU.N0000,1,1.3824884792626728,0.6,44.0,43.4,44.0,43.6,1683706272061,28/NOV/2003,44884.8,1021,10,6600000000.0,0.0,44.0,44.0,1021,10,0,2023-05-10 10:28:00.334438,2023-05-10 102 | 4680,HNB FINANCE PLC,HNBF.N0000,500,-2.127659574468085,-0.1,4.6,4.7,4.7,4.5,1683708676809,08/JAN/2020,4685.9,1029,8,6538350870.4,0.0,4.7,4.6,1029,8,2,2023-05-10 10:28:00.334438,2023-05-10 103 | 4681,HNB FINANCE PLC,HNBF.X0000,43,0.0,0.0,4.4,4.4,4.9,4.9,1683705124861,08/JAN/2020,215.6,44,2,1312080000.0,0.0,4.9,4.4,44,2,2,2023-05-10 10:28:00.334438,2023-05-10 104 | 103,HORANA PLANTATIONS PLC,HOPL.N0000,1,0.0,0.0,51.8,51.8,52.0,51.6,1683692576886,12/FEB/1996,103.6,2,2,1295000000.0,0.0,51.6,51.8,2,2,0,2023-05-10 10:28:00.334438,2023-05-10 105 | 183,HOTEL SIGIRIYA PLC,HSIG.N0000,50,0.9933774834437086,0.3,30.5,30.2,30.5,30.1,1683708171564,01/JAN/1981,3641070.0,119380,8,536098500.0,0.0,30.5,30.5,119380,8,0,2023-05-10 10:28:00.334438,2023-05-10 106 | 5311,hSenid Business Solutions PLC,HBS.N0000,6250,2.962962962962963,0.4,13.9,13.5,14.0,13.5,1683708879420,21/DEC/2021,127716.0,9213,12,3846065726.4,0.0,14.0,13.9,9213,12,0,2023-05-10 10:28:00.334438,2023-05-10 107 | 276,HUNAS HOLDINGS PLC,HUNA.N0000,500,-1.4184397163120568,-0.4,27.8,28.2,28.5,27.8,1683702924557,18/OCT/1993,1206058.0,42990,12,23456250000.0,0.0,28.5,27.8,42990,12,3,2023-05-10 10:28:00.334438,2023-05-10 108 | 134,HUNTER & COMPANY PLC,HUNT.N0000,1,0.0,0.0,712.0,712.0,724.0,724.0,1683701987823,01/JAN/1947,724.0,1,1,3663240000.0,0.0,724.0,712.0,1,1,0,2023-05-10 10:28:00.334438,2023-05-10 109 | 1786,HVA FOODS PLC,HVA.N0000,1,0.0,0.0,3.8,3.8,3.8,3.8,1683695128795,15/FEB/2011,3.8,1,1,441750589.0,0.0,3.8,3.8,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 110 | 269,INDUSTRIAL ASPHALTS (CEYLON) PLC,ASPH.N0000,10000,0.0,0.0,0.3,0.3,0.4,0.2,1683708396068,01/JAN/1978,91080.0,302747,33,1124823375.0,0.0,0.3,0.3,302747,33,0,2023-05-10 10:28:00.334438,2023-05-10 111 | 941,JANASHAKTHI INSURANCE PLC,JINS.N0000,971,4.230769230769231,1.1,27.1,26.0,27.7,27.0,1683703009279,21/JUL/2008,1413015.3,51696,36,6138858746.3,0.0,27.0,27.1,51696,36,2,2023-05-10 10:28:00.334438,2023-05-10 112 | 5127,JAT HOLDINGS PLC,JAT.N0000,4880,0.0,0.0,15.4,15.4,15.5,15.2,1683707107896,12/AUG/2021,310244.3,20208,18,7860279704.2,0.0,15.5,15.4,20208,18,3,2023-05-10 10:28:00.334438,2023-05-10 113 | 4019,JETWING SYMPHONY PLC,JETS.N0000,45147,-5.882352941176471,-0.4,6.4,6.8,6.9,6.2,1683709180396,05/JAN/2018,524699.4,82158,39,3854006777.6,0.0,6.9,6.4,82158,39,2,2023-05-10 10:28:00.334438,2023-05-10 114 | 297,JOHN KEELLS HOLDINGS PLC,JKH.N0000,22,-0.7207207207207207,-1.0,137.75,138.75,138.5,137.0,1683708928143,23/OCT/1986,4683399.0,33990,38,190772266058.0,0.0,138.0,137.75,33990,38,0,2023-05-10 10:28:00.334438,2023-05-10 115 | 104,JOHN KEELLS HOTELS PLC,KHL.N0000,46,-1.1173184357541899,-0.2,17.7,17.9,17.8,17.7,1683704908101,17/SEP/2004,276194.2,15546,6,25773798006.0,0.0,17.8,17.7,15546,6,2,2023-05-10 10:28:00.334438,2023-05-10 116 | 8,KAHAWATTE PLANTATIONS PLC,KAHA.N0000,146,-6.666666666666667,-1.3,18.2,19.5,19.0,18.1,1683708399782,02/DEC/1998,394409.4,21578,46,1809201776.2,0.0,19.0,18.2,21578,46,0,2023-05-10 10:28:00.334438,2023-05-10 117 | 5371,KAPRUKA HOLDINGS PLC,KPHL.N0000,1900,1.2048192771084338,0.1,8.4,8.3,8.4,8.3,1683709052394,07/JAN/2022,32906.2,3933,5,1378695024.0,0.0,8.3,8.4,3933,5,0,2023-05-10 10:28:00.334438,2023-05-10 118 | 372,KEGALLE PLANTATIONS PLC,KGAL.N0000,100,-0.6302521008403361,-0.75,118.25,119.0,119.0,118.25,1683708263892,08/JAN/1996,178927.5,1508,20,2956250000.0,0.0,119.0,118.25,1508,20,0,2023-05-10 10:28:00.334438,2023-05-10 119 | 279,KELANI CABLES PLC,KCAB.N0000,2,-4.182509505703422,-11.0,252.0,263.0,261.0,251.5,1683702988770,01/JAN/1974,97056.75,385,4,5493600000.0,0.0,251.75,252.0,385,4,0,2023-05-10 10:28:00.334438,2023-05-10 120 | 82,KELANI TYRES PLC,TYRE.N0000,50,-1.9607843137254901,-1.1,55.0,56.1,55.7,54.7,1683709042803,28/JAN/1994,1747391.6,31705,47,4422000000.0,0.0,55.7,55.0,31705,47,0,2023-05-10 10:28:00.334438,2023-05-10 121 | 316,KELANI VALLEY PLANTATIONS PLC,KVAL.N0000,24,-0.27624309392265195,-0.2,72.2,72.4,73.0,72.0,1683708401493,18/JAN/1996,112325.5,1551,14,4909600000.0,0.0,72.4,72.2,1551,14,0,2023-05-10 10:28:00.334438,2023-05-10 122 | 7,KELSEY DEVELOPMENTS PLC,KDL.N0000,270,-2.6315789473684212,-0.5,18.5,19.0,19.0,18.5,1683706937213,01/JAN/1984,18532.5,1000,12,322441569.0,0.0,19.0,18.5,1000,12,2,2023-05-10 10:28:00.334438,2023-05-10 123 | 147,KOTAGALA PLANTATIONS PLC,KOTA.N0000,1,1.694915254237288,0.1,6.0,5.9,6.0,5.9,1683708430224,12/DEC/1995,502437.0,84590,33,2031075000.0,0.0,5.9,6.0,84590,33,0,2023-05-10 10:28:00.334438,2023-05-10 124 | 389,KOTMALE HOLDINGS PLC,LAMB.N0000,1,0.0,0.0,386.25,386.25,390.0,390.0,1683706805098,01/JAN/1969,390.0,1,1,12128250000.0,0.0,390.0,386.25,1,1,3,2023-05-10 10:28:00.334438,2023-05-10 125 | 322,LB FINANCE PLC,LFIN.N0000,1,1.3779527559055118,0.7,51.5,50.8,52.0,50.3,1683708117493,30/DEC/1997,601546.9,11667,16,28533942504.0,0.0,50.3,51.5,11667,16,0,2023-05-10 10:28:00.334438,2023-05-10 126 | 137,LAKE HOUSE PRINTERS & PUBLISHERS PLC,LPRT.N0000,84,0.3125,0.5,160.5,160.0,170.0,160.0,1683699253904,01/JAN/1975,32086.0,200,6,471427822.5,0.0,170.0,160.5,200,6,0,2023-05-10 10:28:00.334438,2023-05-10 127 | 18,LANKA ALUMINIUM INDUSTRIES PLC,LALU.N0000,1,-1.2578616352201257,-0.2,15.7,15.9,15.9,15.7,1683708998339,20/APR/1987,8182.9,521,5,1075671605.5,0.0,15.9,15.7,521,5,0,2023-05-10 10:28:00.334438,2023-05-10 128 | 5251,LANKA CREDIT AND BUSINESS FINANCE PLC,LCBF.N0000,100,4.545454545454546,0.1,2.3,2.2,2.4,2.2,1683708810249,16/NOV/2021,216864.5,94332,21,1817388194.0,0.0,2.2,2.3,94332,21,2,2023-05-10 10:28:00.334438,2023-05-10 129 | 553,LANKA IOC PLC,LIOC.N0000,799,-1.3008130081300813,-2.0,151.75,153.75,153.75,149.0,1683709198416,22/DEC/2004,169848859.75,1129711,504,80801670733.75,0.0,153.75,151.75,1129711,504,0,2023-05-10 10:28:00.334438,2023-05-10 130 | 518,LANKA MILK FOODS (CWE) PLC,LMF.N0000,199,0.3546099290780142,0.5,141.5,141.0,141.75,141.0,1683708770952,01/JAN/1983,3718931.75,26345,26,5659717000.0,0.0,141.0,141.5,26345,26,0,2023-05-10 10:28:00.334438,2023-05-10 131 | 250,LANKA REALTY INVESTMENTS PLC,ASCO.N0000,75,-1.7543859649122806,-0.2,11.2,11.4,11.9,11.2,1683704305816,01/JAN/1969,132944.9,11841,14,2367348793.6,0.0,11.9,11.2,11841,14,0,2023-05-10 10:28:00.334438,2023-05-10 132 | 337,LANKA TILES PLC,TILE.N0000,9190,0.47619047619047616,0.2,42.2,42.0,42.5,41.9,1683709163037,01/JUN/1986,2030225.3,48173,74,11193636510.0,0.0,42.1,42.2,48173,74,0,2023-05-10 10:28:00.334438,2023-05-10 133 | 67,LANKA WALLTILE PLC,LWL.N0000,300,0.20833333333333334,0.1,48.1,48.0,49.0,47.9,1683708855749,13/JUN/1994,1287089.9,26575,54,13131300000.0,0.0,48.0,48.1,26575,54,0,2023-05-10 10:28:00.334438,2023-05-10 134 | 527,LANKEM CEYLON PLC,LCEY.N0000,16709,0.13351134846461948,0.1,75.0,74.9,75.0,74.4,1683708710836,01/JAN/1970,1315547.7,17541,5,3860306775.0,0.0,74.4,75.0,17541,5,2,2023-05-10 10:28:00.334438,2023-05-10 135 | 546,LANKEM DEVELOPMENTS PLC,LDEV.N0000,200,3.3057851239669422,0.8,25.0,24.2,25.5,25.0,1683697418666,01/JAN/1975,8060.6,322,6,3000000000.0,0.0,25.5,25.0,322,6,0,2023-05-10 10:28:00.334438,2023-05-10 136 | 1724,LAUGFS GAS PLC,LGL.N0000,150,0.0,0.0,25.9,25.9,26.0,25.7,1683709139475,08/DEC/2010,12364.7,478,5,8676502227.4,0.0,26.0,25.9,478,5,0,2023-05-10 10:28:00.334438,2023-05-10 137 | 1744,LAUGFS GAS PLC,LGL.X0000,398,0.5494505494505495,0.1,18.3,18.2,18.5,17.8,1683707793577,08/DEC/2010,73056.3,4020,7,951600000.0,0.0,18.1,18.3,4020,7,0,2023-05-10 10:28:00.334438,2023-05-10 138 | 4561,LAUGFS POWER PLC,LPL.N0000,1423,1.1627906976744187,0.1,8.7,8.6,8.8,8.6,1683696614758,30/OCT/2019,37282.6,4269,3,2914500748.2,0.0,8.8,8.7,4269,3,2,2023-05-10 10:28:00.334438,2023-05-10 139 | 4562,LAUGFS POWER PLC,LPL.X0000,20,2.898550724637681,0.2,7.1,6.9,7.2,6.5,1683698300599,30/OCT/2019,850.0,120,2,369200000.0,0.0,7.2,7.1,120,2,2,2023-05-10 10:28:00.334438,2023-05-10 140 | 382,LAXAPANA BATTERIES PLC,LITE.N0000,202,-0.7692307692307693,-0.1,12.9,13.0,12.9,12.9,1683705250124,01/JAN/1982,55173.3,4277,12,854301713.1,0.0,12.9,12.9,4277,12,0,2023-05-10 10:28:00.334438,2023-05-10 141 | 415,LION BREWERY (CEYLON) PLC,LION.N0000,51,0.07246376811594203,0.5,690.5,690.0,700.0,690.0,1683692621049,22/JAN/1997,404690.0,586,4,55240000000.0,0.0,700.0,690.5,586,4,0,2023-05-10 10:28:00.334438,2023-05-10 142 | 1847,LOLC FINANCE PLC,LOFC.N0000,10000,0.0,0.0,5.4,5.4,5.5,5.3,1683709168088,07/JUL/2011,4415638.1,824960,187,178627746414.6,0.0,5.4,5.4,824960,187,3,2023-05-10 10:28:00.334438,2023-05-10 143 | 5355,LOLC GENERAL INSURANCE PLC,LGIL.N0000,44000,0.0,0.0,6.1,6.1,6.3,6.1,1683704658247,31/DEC/2021,321180.0,52600,7,7320000000.0,0.0,6.3,6.1,52600,7,0,2023-05-10 10:28:00.334438,2023-05-10 144 | 410,L O L C HOLDINGS PLC,LOLC.N0000,1,-1.1180992313067786,-4.0,353.75,357.75,359.0,352.0,1683709191503,01/JAN/1982,4329221.25,12125,81,168102000000.0,0.0,359.0,353.75,12125,81,0,2023-05-10 10:28:00.334438,2023-05-10 145 | 1665,LOTUS HYDRO POWER PLC,HPFL.N0000,3,1.36986301369863,0.1,7.4,7.3,7.4,7.4,1683708293347,25/NOV/2010,3892.4,526,3,807252028.8,0.0,7.4,7.4,526,3,2,2023-05-10 10:28:00.334438,2023-05-10 146 | 4038,L V L ENERGY FUND PLC,LVEF.N0000,2500,-1.5151515151515151,-0.1,6.5,6.6,6.6,6.5,1683709189907,09/JAN/2018,340173.6,51931,14,3784807760.5,0.0,6.6,6.5,51931,14,0,2023-05-10 10:28:00.334438,2023-05-10 147 | 2091,MACKWOODS ENERGY PLC,MEL.N0000,2,0.0,0.0,2.0,2.0,2.2,2.0,1683701496031,25/APR/2012,6.2,3,2,200000000.0,0.0,2.2,2.0,3,2,2,2023-05-10 10:28:00.334438,2023-05-10 148 | 170,MADULSIMA PLANTATIONS PLC,MADU.N0000,6000,0.9615384615384616,0.1,10.5,10.4,11.0,10.5,1683705348396,06/JUL/1998,74044.0,7004,3,1779761518.5,0.0,11.0,10.5,7004,3,3,2023-05-10 10:28:00.334438,2023-05-10 149 | 187,MAHAWELI REACH HOTELS PLC,MRH.N0000,3,-2.8776978417266186,-0.4,13.5,13.9,13.5,13.5,1683697466167,01/JAN/1982,18265.5,1353,2,635397034.5,0.0,13.5,13.5,1353,2,2,2023-05-10 10:28:00.334438,2023-05-10 150 | 107,MARAWILA RESORTS PLC,MARA.N0000,34300,4.761904761904762,0.1,2.2,2.1,2.3,2.2,1683708833658,18/JUN/1997,530873.8,241306,15,501600000.0,0.0,2.2,2.2,241306,15,2,2023-05-10 10:28:00.334438,2023-05-10 151 | 388,MASKELIYA PLANTATIONS PLC,MASK.N0000,496,-1.4705882352941178,-0.5,33.5,34.0,36.0,33.1,1683708804138,05/NOV/1997,650931.6,19116,24,1807441881.5,0.0,34.0,33.5,19116,24,2,2023-05-10 10:28:00.334438,2023-05-10 152 | 3695,MELSTACORP PLC,MELS.N0000,66,-0.37037037037037035,-0.2,53.8,54.0,54.4,53.6,1683708507760,30/DEC/2016,4147983.9,76825,38,62698362473.6,0.0,54.4,53.8,76825,38,0,2023-05-10 10:28:00.334438,2023-05-10 153 | 209,MERCANTILE SHIPPING COMPANY PLC,MSL.N0000,5,0.0,0.0,151.0,151.0,185.0,164.0,1683707973004,01/JAN/1983,7575.0,45,7,429593490.0,0.0,164.0,151.0,45,7,0,2023-05-10 10:28:00.334438,2023-05-10 154 | 400,MERCHANT BANK OF SRI LANKA & FINANCE PLC,MBSL.N0000,100,0.0,0.0,3.4,3.4,3.6,3.4,1683708895710,04/JAN/1991,22831.7,6683,16,1783434765.8,0.0,3.5,3.4,6683,16,2,2023-05-10 10:28:00.334438,2023-05-10 155 | 3055,MILLENNIUM HOUSING DEVELOPERS PLC,MHDL.N0000,43,0.0,0.0,2.9,2.9,3.0,2.9,1683709163566,19/FEB/2014,14353.9,4855,9,390575828.0,0.0,3.0,2.9,4855,9,2,2023-05-10 10:28:00.334438,2023-05-10 156 | 384,MULLER & PHIPPS (CEYLON) PLC,MULL.N0000,1474,10.0,0.1,1.1,1.0,1.2,1.0,1683707854871,01/JAN/1965,58204.0,53313,19,311300000.0,0.0,1.1,1.1,53313,19,0,2023-05-10 10:28:00.334438,2023-05-10 157 | 5351,MYLAND DEVELOPMENTS PLC,MDL.N0000,10,1.1235955056179776,0.1,9.0,8.9,9.1,8.9,1683706606047,28/DEC/2021,9449.5,1050,6,326250000.0,0.0,9.1,9.0,1050,6,2,2023-05-10 10:28:00.334438,2023-05-10 158 | 291,NAMUNUKULA PLANTATIONS PLC,NAMU.N0000,20,0.0,0.0,360.0,360.0,370.25,370.25,1683694603871,10/MAR/1999,7405.0,20,1,8550000000.0,0.0,370.25,360.0,20,1,0,2023-05-10 10:28:00.334438,2023-05-10 159 | 218,NATION LANKA FINANCE PLC,CSF.N0000,1,25.0,0.1,0.5,0.4,0.5,0.4,1683708331892,13/JUN/1994,49527.2,122675,14,1466918419.5,0.0,0.4,0.5,122675,14,0,2023-05-10 10:28:00.334438,2023-05-10 160 | 77,NATIONAL DEVELOPMENT BANK PLC,NDB.N0000,150,-0.23148148148148148,-0.1,43.1,43.2,43.8,43.0,1683708152049,26/APR/1993,586290.0,13577,21,16382082518.2,0.0,43.7,43.1,13577,21,0,2023-05-10 10:28:00.334438,2023-05-10 161 | 9,NATIONS TRUST BANK PLC,NTB.N0000,1,-1.6129032258064515,-1.0,61.0,62.0,61.0,60.5,1683708531173,03/MAY/1999,642414.0,10544,8,16851069135.0,0.0,60.6,61.0,10544,8,0,2023-05-10 10:28:00.334438,2023-05-10 162 | 230,NAWALOKA HOSPITALS PLC,NHL.N0000,1,0.0,0.0,5.4,5.4,5.6,5.4,1683703490157,09/SEP/2004,55144.6,10211,8,7611330218.4,0.0,5.6,5.4,10211,8,1,2023-05-10 10:28:00.334438,2023-05-10 163 | 1596,ODEL PLC,ODEL.N0000,2,-0.625,-0.1,15.9,16.0,15.9,15.8,1683708500980,04/AUG/2010,19270.7,1212,6,4326857952.9,0.0,15.9,15.9,1212,6,3,2023-05-10 10:28:00.334438,2023-05-10 164 | 492,ON'ALLY HOLDINGS PLC,ONAL.N0000,15,0.0,0.0,29.0,29.0,30.0,29.2,1683704070454,20/OCT/1988,2236.0,75,5,2697089523.0,0.0,29.8,29.0,75,5,3,2023-05-10 10:28:00.334438,2023-05-10 165 | 3495,ORIENT FINANCE PLC,BFN.N0000,10,0.0,0.0,7.5,7.5,7.7,7.2,1683704799303,30/JUN/2011,84.2,11,2,1583258662.5,0.0,7.2,7.5,11,2,3,2023-05-10 10:28:00.334438,2023-05-10 166 | 387,OVERSEAS REALTY (CEYLON) PLC,OSEA.N0000,1757,3.5714285714285716,0.5,14.5,14.0,14.7,14.1,1683709010441,01/JAN/1982,417266.0,29191,33,18023928939.0,0.0,14.3,14.5,29191,33,0,2023-05-10 10:28:00.334438,2023-05-10 167 | 354,PALM GARDEN HOTELS PLC,PALM.N0000,200,-2.998236331569665,-1.7,55.0,56.7,55.0,55.0,1683694641540,08/MAR/1993,11000.0,200,1,2379685000.0,0.0,55.0,55.0,200,1,2,2023-05-10 10:28:00.334438,2023-05-10 168 | 105,PAN ASIA BANKING CORPORATION PLC,PABC.N0000,500,0.0,0.0,11.3,11.3,11.3,11.2,1683706319325,05/APR/2005,536318.0,47800,22,5000946407.7,0.0,11.3,11.3,47800,22,0,2023-05-10 10:28:00.334438,2023-05-10 169 | 1784,PANASIAN POWER PLC,PAP.N0000,10000,0.0,0.0,3.2,3.2,3.2,3.1,1683707251017,07/JAN/2011,36950.2,11547,6,2000000000.0,0.0,3.2,3.2,11547,6,0,2023-05-10 10:28:00.334438,2023-05-10 170 | 3461,PEOPLE'S INSURANCE PLC,PINS.N0000,20,-0.4975124378109453,-0.1,20.0,20.1,20.9,20.0,1683708710983,12/JAN/2016,67434.9,3359,24,4000000000.0,0.0,20.9,20.0,3359,24,0,2023-05-10 10:28:00.334438,2023-05-10 171 | 1968,PEOPLE'S LEASING & FINANCE PLC,PLC.N0000,1,-3.8461538461538463,-0.3,7.5,7.8,7.8,7.5,1683709042652,24/NOV/2011,413885.4,54768,31,15314123370.0,0.0,7.8,7.5,54768,31,0,2023-05-10 10:28:00.334438,2023-05-10 172 | 486,PGP GLASS CEYLON PLC,GLAS.N0000,10000,2.5510204081632653,0.5,20.1,19.6,20.2,19.3,1683708583033,05/SEP/1994,4878033.8,244937,74,19096730208.0,0.0,19.3,20.1,244937,74,0,2023-05-10 10:28:00.334438,2023-05-10 173 | 523,PMF FINANCE PLC,PMB.N0000,1,0.0,0.0,4.5,4.5,4.5,4.2,1683703370841,11/JUL/1994,254.4,57,4,1823857875.0,0.0,4.2,4.5,57,4,2,2023-05-10 10:28:00.334438,2023-05-10 174 | 4986,PRIME LANDS RESIDENCIES PLC,PLR.N0000,13980,0.0,0.0,7.3,7.3,7.4,7.2,1683709158996,08/JUN/2021,2201272.5,301551,76,6843750000.0,0.0,7.3,7.3,301551,76,2,2023-05-10 10:28:00.334438,2023-05-10 175 | 258,PRINTCARE PLC,CARE.N0000,100,0.6382978723404256,0.3,47.3,47.0,48.9,47.0,1683709195407,02/MAY/1995,114538.2,2435,13,4066223491.0,0.0,47.0,47.3,2435,13,0,2023-05-10 10:28:00.334438,2023-05-10 176 | 3815,R I L PROPERTY PLC,RIL.N0000,196,4.0,0.2,5.2,5.0,5.2,5.0,1683708979956,04/MAY/2017,54482.8,10866,19,4160000000.0,0.0,5.2,5.2,10866,19,0,2023-05-10 10:28:00.334438,2023-05-10 177 | 203,RADIANT GEMS INTERNATIONAL PLC,RGEM.N0000,89,-2.4,-0.6,24.4,25.0,24.5,24.4,1683699448957,01/JAN/1983,2440.1,100,3,58560000.0,0.0,24.5,24.4,100,3,1,2023-05-10 10:28:00.334438,2023-05-10 178 | 1561,RAIGAM WAYAMBA SALTERNS PLC,RWSL.N0000,755,1.3333333333333333,0.1,7.6,7.5,7.6,7.3,1683709193012,29/APR/2010,1038313.2,138120,70,2144775632.0,0.0,7.5,7.6,138120,70,2,2023-05-10 10:28:00.334438,2023-05-10 179 | 2150,RAMBODA FALLS PLC,RFL.N0000,1,0.0,0.0,25.3,25.3,28.7,28.7,1683699518991,18/JUN/2012,28.7,1,1,506000000.0,0.0,28.7,25.3,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 180 | 427,REGNIS (LANKA) PLC,REG.N0000,200,-4.761904761904762,-2.0,40.0,42.0,43.0,40.0,1683709020750,03/SEP/1987,1199370.3,29981,45,901429040.0,0.0,43.0,40.0,29981,45,0,2023-05-10 10:28:00.334438,2023-05-10 181 | 1485,RENUKA AGRI FOODS PLC,RAL.N0000,1500,0.0,0.0,5.0,5.0,5.1,4.9,1683708237873,04/JAN/2010,1390184.4,282496,43,2808750000.0,0.0,5.0,5.0,282496,43,0,2023-05-10 10:28:00.334438,2023-05-10 182 | 507,RENUKA FOODS PLC,COCO.N0000,200,0.0,0.0,20.0,20.0,21.5,20.0,1683706017026,06/JUN/1994,34557.0,1691,12,2359202120.0,0.0,20.9,20.0,1691,12,0,2023-05-10 10:28:00.334438,2023-05-10 183 | 1481,RENUKA HOLDINGS PLC,RHL.X0000,600,0.0,0.0,11.0,11.0,11.0,11.0,1683702916019,10/MAR/2008,44000.0,4000,4,257699904.0,0.0,11.0,11.0,4000,4,0,2023-05-10 10:28:00.334438,2023-05-10 184 | 3938,RENUKA HOTELS PLC,RCH.N0000,1500,1.214574898785425,0.9,75.0,74.1,75.0,73.9,1683701496616,21/NOV/2017,1650617.0,22284,7,3022314750.0,0.0,75.0,75.0,22284,7,2,2023-05-10 10:28:00.334438,2023-05-10 185 | 1446,RESUS ENERGY PLC,HPWR.N0000,48,0.7874015748031497,0.1,12.8,12.7,13.0,12.7,1683700855241,08/OCT/2009,139324.6,10850,10,1103165785.6,0.0,12.7,12.8,10850,10,0,2023-05-10 10:28:00.334438,2023-05-10 186 | 511,RICHARD PIERIS AND COMPANY PLC,RICH.N0000,480,0.5434782608695652,0.1,18.5,18.4,19.5,18.2,1683708865829,01/JAN/1951,208020.3,11200,18,37648208087.5,0.0,18.2,18.5,11200,18,0,2023-05-10 10:28:00.334438,2023-05-10 187 | 164,RICHARD PIERIS EXPORTS PLC,REXP.N0000,1,3.4894398530762167,19.0,563.5,544.5,568.0,560.0,1683700925471,11/OCT/1993,80180.25,142,11,6290770307.5,0.0,568.0,563.5,142,11,2,2023-05-10 10:28:00.334438,2023-05-10 188 | 503,ROYAL CERAMICS LANKA PLC,RCL.N0000,900,-0.3663003663003663,-0.1,27.2,27.3,27.5,27.0,1683709141456,03/MAY/1994,10041968.7,370598,145,30134712448.0,0.0,27.4,27.2,370598,145,0,2023-05-10 10:28:00.334438,2023-05-10 189 | 55,ROYAL PALMS BEACH HOTELS PLC,RPBH.N0000,20000,-4.059040590405904,-1.1,26.0,27.1,26.0,24.0,1683704735148,15/JUN/1998,1062200.0,40950,5,1300000000.0,0.0,24.0,26.0,40950,5,2,2023-05-10 10:28:00.334438,2023-05-10 190 | 266,SAMPATH BANK PLC,SAMP.N0000,500,0.19455252918287938,0.1,51.5,51.4,51.6,50.1,1683709182810,10/JUN/1987,11479280.4,224101,175,60394089140.0,0.0,51.4,51.5,224101,175,0,2023-05-10 10:28:00.334438,2023-05-10 191 | 2147,SANASA DEVELOPMENT BANK PLC,SDB.N0000,75,2.459016393442623,0.6,25.0,24.4,25.5,24.4,1683697918929,31/MAY/2012,4380.0,175,2,4017470800.0,0.0,25.5,25.0,175,2,0,2023-05-10 10:28:00.334438,2023-05-10 192 | 5291,SARVODAYA DEVELOPMENT FINANCE PLC,SDF.N0000,3,0.0,0.0,11.2,11.2,11.3,11.2,1683698234799,14/DEC/2021,112.5,10,3,1675475782.4,0.0,11.2,11.2,10,3,0,2023-05-10 10:28:00.334438,2023-05-10 193 | 479,SATHOSA MOTORS PLC,SMOT.N0000,1,0.0,0.0,155.0,155.0,155.0,155.0,1683697599233,08/NOV/1993,155.0,1,1,935211410.0,0.0,155.0,155.0,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 194 | 432,SERENDIB HOTELS PLC,SHOT.X0000,9058,0.0,0.0,7.0,7.0,7.5,7.0,1683708897302,01/JAN/1973,1578316.0,222356,53,1008309568.0,0.0,7.2,7.0,222356,53,2,2023-05-10 10:28:00.334438,2023-05-10 195 | 246,SERENDIB HOTELS PLC,SHOT.N0000,2,1.0,0.1,10.1,10.0,10.4,10.0,1683707488143,01/JAN/1973,633322.0,62706,14,3050795415.2,0.0,10.4,10.1,62706,14,2,2023-05-10 10:28:00.334438,2023-05-10 196 | 243,SERENDIB LAND PLC,SLND.N0000,4,0.0,0.0,1380.0,1380.0,1380.0,1379.5,1683707610377,01/JAN/1983,8277.5,6,3,550490280.0,0.0,1380.0,1380.0,6,3,2,2023-05-10 10:28:00.334438,2023-05-10 197 | 42,SEYLAN BANK PLC,SEYB.N0000,43217,-2.3972602739726026,-0.7,28.5,29.2,29.5,28.4,1683707355109,05/JAN/1989,1398973.5,49036,28,8456416431.0,0.0,29.5,28.5,49036,28,0,2023-05-10 10:28:00.334438,2023-05-10 198 | 213,SEYLAN BANK PLC,SEYB.X0000,174,-1.4634146341463414,-0.3,20.2,20.5,20.8,19.9,1683708885554,05/JAN/1989,103917.0,5156,25,6438400378.4,0.0,20.8,20.2,5156,25,0,2023-05-10 10:28:00.334438,2023-05-10 199 | 505,SEYLAN DEVELOPMENTS PLC,CSD.N0000,1,0.8620689655172413,0.1,11.7,11.6,11.7,11.5,1683708641553,08/FEB/1995,41081.8,3525,16,1731188862.0,0.0,11.6,11.7,3525,16,0,2023-05-10 10:28:00.334438,2023-05-10 200 | 461,SHAW WALLACE INVESTMENTS PLC,KZOO.N0000,19,-1.5384615384615385,-0.1,6.4,6.5,6.4,6.3,1683707070690,01/JAN/1958,3146.9,492,4,1140831174.4,0.0,6.4,6.4,492,4,0,2023-05-10 10:28:00.334438,2023-05-10 201 | 142,SIERRA CABLES PLC,SIRA.N0000,200,-2.727272727272727,-0.3,10.7,11.0,10.8,10.7,1683709028499,22/NOV/2005,97097.0,9060,24,5751383001.0,0.0,10.8,10.7,9060,24,0,2023-05-10 10:28:00.334438,2023-05-10 202 | 437,SIGIRIYA VILLAGE HOTELS PLC,SIGV.N0000,3436,3.481624758220503,1.8,53.5,51.7,53.5,53.5,1683702243631,01/JAN/1980,183826.0,3436,1,481500000.0,0.0,53.5,53.5,3436,1,0,2023-05-10 10:28:00.334438,2023-05-10 203 | 512,SINGER (SRI LANKA) PLC,SINS.N0000,100,-1.5873015873015872,-0.2,12.4,12.6,13.3,12.4,1683709167674,01/JAN/1981,243120.4,19431,32,13973392476.0,0.0,13.3,12.4,19431,32,3,2023-05-10 10:28:00.334438,2023-05-10 204 | 1785,SINGER FINANCE LANKA PLC,SFIN.N0000,1,4.504504504504505,0.5,11.6,11.1,11.6,11.1,1683699837127,17/JAN/2011,3781.1,326,9,2344059270.0,0.0,11.6,11.6,326,9,0,2023-05-10 10:28:00.334438,2023-05-10 205 | 3307,SINGHE HOSPITALS PLC,SINH.N0000,380,0.0,0.0,2.6,2.6,2.6,2.6,1683695373563,21/APR/2015,1510.6,581,3,1121382327.0,0.0,2.6,2.6,581,3,2,2023-05-10 10:28:00.334438,2023-05-10 206 | 357,SMB FINANCE PLC,SEMB.X0000,213,0.0,0.0,0.3,0.3,0.3,0.2,1683708903965,20/DEC/1993,34931.3,119808,14,924481113.6,0.0,0.2,0.3,119808,14,0,2023-05-10 10:28:00.334438,2023-05-10 207 | 185,SMB FINANCE PLC,SEMB.N0000,1,-14.285714285714286,-0.1,0.6,0.7,0.7,0.6,1683708263646,20/DEC/1993,162917.2,269527,26,3882225028.8,0.0,0.7,0.6,269527,26,0,2023-05-10 10:28:00.334438,2023-05-10 208 | 1944,SOFTLOGIC CAPITAL PLC,SCAP.N0000,500,0.0,0.0,8.5,8.5,8.8,8.4,1683709138858,21/SEP/2011,7225550.4,836483,188,8306091200.0,0.0,8.5,8.5,836483,188,2,2023-05-10 10:28:00.334438,2023-05-10 209 | 118,SOFTLOGIC LIFE INSURANCE PLC,AAIC.N0000,13,2.753623188405797,1.9,70.9,69.0,71.2,69.4,1683709095288,24/NOV/2000,3639972.6,51844,114,26587500000.0,0.0,69.5,70.9,51844,114,2,2023-05-10 10:28:00.334438,2023-05-10 210 | 556,SRI LANKA TELECOM PLC,SLTL.N0000,350,-0.22172949002217296,-0.2,90.0,90.2,91.4,88.6,1683709198341,14/JAN/2003,3532844.9,39298,94,162437400000.0,0.0,91.4,90.0,39298,94,3,2023-05-10 10:28:00.334438,2023-05-10 211 | 153,STANDARD CAPITAL PLC,SING.N0000,95,-1.8099547511312217,-0.8,43.4,44.2,43.4,43.4,1683696587618,01/JAN/1983,4340.0,100,2,240471935.2,0.0,43.4,43.4,100,2,0,2023-05-10 10:28:00.334438,2023-05-10 212 | 238,SUNSHINE HOLDINGS PLC,SUN.N0000,1,-0.2347417840375587,-0.1,42.5,42.6,42.7,42.1,1683707663278,01/JAN/1983,1569069.7,37173,36,20908879232.5,0.0,42.7,42.5,37173,36,0,2023-05-10 10:28:00.334438,2023-05-10 213 | 119,SWISSTEK (CEYLON) PLC,PARQ.N0000,2,-0.684931506849315,-0.1,14.5,14.6,14.6,14.4,1683709172640,01/JAN/1983,60374.8,4159,20,1984470000.0,0.0,14.6,14.5,4159,20,0,2023-05-10 10:28:00.334438,2023-05-10 214 | 468,TAL LANKA HOTELS PLC,TAJ.N0000,199,0.0,0.0,15.5,15.5,15.5,15.5,1683698796880,01/JAN/1982,3084.5,199,1,2164381157.0,0.0,15.5,15.5,199,1,2,2023-05-10 10:28:00.334438,2023-05-10 215 | 477,TALAWAKELLE TEA ESTATES PLC,TPL.N0000,25,0.5555555555555556,0.5,90.5,90.0,90.8,89.6,1683708940065,11/JAN/2000,109469.2,1213,15,4298750000.0,0.0,89.9,90.5,1213,15,0,2023-05-10 10:28:00.334438,2023-05-10 216 | 484,TEA SMALLHOLDER FACTORIES PLC,TSML.N0000,25,-3.0303030303030303,-1.3,41.6,42.9,42.1,41.6,1683707121056,01/AUG/1996,34538.0,829,9,1248000000.0,0.0,42.1,41.6,829,9,0,2023-05-10 10:28:00.334438,2023-05-10 217 | 1854,TEEJAY LANKA PLC,TJL.N0000,9000,-0.3021148036253776,-0.1,33.0,33.1,33.2,32.7,1683706450038,09/AUG/2011,3849778.1,116702,27,23652419175.0,0.0,33.2,33.0,116702,27,0,2023-05-10 10:28:00.334438,2023-05-10 218 | 4,TESS AGRO PLC,TESS.N0000,544,-10.0,-0.1,0.9,1.0,1.0,0.9,1683703490420,31/DEC/2002,81987.0,88707,16,457017558.3,0.0,1.0,0.9,88707,16,2,2023-05-10 10:28:00.334438,2023-05-10 219 | 2997,TESS AGRO PLC,TESS.X0000,10,-12.5,-0.1,0.7,0.8,0.8,0.7,1683709065810,31/DEC/2002,16382.4,22478,12,35000000.0,0.0,0.8,0.7,22478,12,2,2023-05-10 10:28:00.334438,2023-05-10 220 | 525,THE COLOMBO FORT LAND AND BUILDING PLC,CFLB.N0000,100,-0.4,-0.1,24.9,25.0,25.7,24.6,1683709130163,01/JAN/1970,64120.7,2571,15,5976000000.0,0.0,25.7,24.9,2571,15,0,2023-05-10 10:28:00.334438,2023-05-10 221 | 414,THE FORTRESS RESORTS PLC,RHTL.N0000,1,0.0,0.0,20.9,20.9,21.0,21.0,1683694314724,30/MAR/1999,21.0,1,1,2317531695.6,0.0,21.0,20.9,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 222 | 253,THE KINGSBURY PLC,SERV.N0000,100,1.0638297872340425,0.1,9.5,9.4,9.8,9.5,1683708237693,01/JAN/1982,2880.0,300,3,4598000000.0,0.0,9.8,9.5,300,3,0,2023-05-10 10:28:00.334438,2023-05-10 223 | 40,THE LANKA HOSPITALS CORPORATION PLC,LHCL.N0000,100,-1.4184397163120568,-1.5,104.25,105.75,105.75,104.0,1683708348287,10/JAN/2003,714792.5,6784,21,23324078618.25,0.0,105.75,104.25,6784,21,0,2023-05-10 10:28:00.334438,2023-05-10 224 | 363,THE NUWARA ELIYA HOTELS COMPANY PLC,NEH.N0000,1,0.0,0.0,1490.0,1490.0,1488.25,1488.25,1683706048172,01/JAN/1974,1488.25,1,1,3257199600.0,0.0,1488.25,1490.0,1,1,2,2023-05-10 10:28:00.334438,2023-05-10 225 | 93,THREE ACRE FARMS PLC,TAFL.N0000,240,1.4705882352941178,2.0,138.0,136.0,138.5,136.0,1683709020907,20/MAR/1995,107031.25,775,11,3249210000.0,0.0,138.5,138.0,775,11,0,2023-05-10 10:28:00.334438,2023-05-10 226 | 411,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.N0000,100,4.318181818181818,1.9,45.9,44.0,45.9,43.8,1683708945122,01/JAN/1984,1812661.6,40748,53,12269070000.0,0.0,45.0,45.9,40748,53,0,2023-05-10 10:28:00.334438,2023-05-10 227 | 15,TOKYO CEMENT COMPANY (LANKA) PLC,TKYO.X0000,250,2.0,0.8,40.8,40.0,41.0,40.8,1683702185462,01/JAN/1984,12372.7,303,3,5452920000.0,0.0,41.0,40.8,303,3,0,2023-05-10 10:28:00.334438,2023-05-10 228 | 425,UNION ASSURANCE PLC,UAL.N0000,5,0.0,0.0,30.5,30.5,31.5,30.2,1683701359632,29/JUL/1988,217.9,7,3,17973214460.0,0.0,30.2,30.5,7,3,2,2023-05-10 10:28:00.334438,2023-05-10 229 | 1790,UNION BANK OF COLOMBO PLC,UBC.N0000,100,4.651162790697675,0.4,9.0,8.6,9.0,8.5,1683709130026,29/MAR/2011,788976.0,88074,42,9752025042.0,0.0,8.5,9.0,88074,42,0,2023-05-10 10:28:00.334438,2023-05-10 230 | 278,UNION CHEMICALS LANKA PLC,UCAR.N0000,2,0.0,0.0,698.75,698.75,662.0,662.0,1683698366538,01/AUG/1988,1324.0,2,1,1048125000.0,0.0,662.0,698.75,2,1,0,2023-05-10 10:28:00.334438,2023-05-10 231 | 151,UNISYST ENGINEERING PLC,ALUF.N0000,1,0.0,0.0,5.8,5.8,5.9,5.9,1683698538153,01/JAN/1981,5.9,1,1,255875120.0,0.0,5.9,5.8,1,1,0,2023-05-10 10:28:00.334438,2023-05-10 232 | 262,UNITED MOTORS LANKA PLC,UML.N0000,134,-1.896551724137931,-1.1,56.9,58.0,57.0,56.9,1683706909821,05/DEC/1989,14520.0,255,6,5741245619.4,0.0,57.0,56.9,255,6,0,2023-05-10 10:28:00.334438,2023-05-10 233 | 1563,VALLIBEL FINANCE PLC,VFIN.N0000,890,-1.3333333333333333,-0.4,29.6,30.0,30.7,29.6,1683708959929,04/MAY/2010,241443.0,8041,16,6969420640.0,0.0,30.5,29.6,8041,16,0,2023-05-10 10:28:00.334438,2023-05-10 234 | 1848,VALLIBEL ONE PLC,VONE.N0000,2414,-2.3323615160349855,-0.8,33.5,34.3,35.0,33.5,1683709182862,08/JUL/2011,1237223.0,36757,106,38153674074.0,0.0,35.0,33.5,36757,106,2,2023-05-10 10:28:00.334438,2023-05-10 235 | 473,VALLIBEL POWER ERATHNA PLC,VPEL.N0000,6,-1.5151515151515151,-0.1,6.5,6.6,6.7,6.4,1683709129429,16/MAY/2006,92466.4,14222,40,4856213251.5,0.0,6.6,6.5,14222,40,0,2023-05-10 10:28:00.334438,2023-05-10 236 | 300,VIDULLANKA PLC,VLL.N0000,100,0.0,0.0,5.8,5.8,5.9,5.8,1683707388488,10/JUN/2005,4121.8,702,3,5053632568.0,0.0,5.9,5.8,702,3,2,2023-05-10 10:28:00.334438,2023-05-10 237 | 1971,WASKADUWA BEACH RESORT PLC,CITW.N0000,3000,3.8461538461538463,0.1,2.7,2.6,2.7,2.7,1683704720207,03/JAN/2012,15916.5,5895,5,1511614159.2,0.0,2.7,2.7,5895,5,2,2023-05-10 10:28:00.334438,2023-05-10 238 | 148,WATAWALA PLANTATIONS PLC,WATA.N0000,1000,2.8187919463087248,2.1,76.6,74.5,77.0,74.4,1683708629887,01/DEC/1997,2156864.8,28334,69,15573441287.8,0.0,74.4,76.6,28334,69,0,2023-05-10 10:28:00.334438,2023-05-10 239 | 4887,WINDFORCE PLC,WIND.N0000,11563,0.6060606060606061,0.1,16.6,16.5,16.7,16.6,1683708095258,22/APR/2021,945122.4,56934,19,22422764437.2,0.0,16.6,16.6,56934,19,0,2023-05-10 10:28:00.334438,2023-05-10 240 | 180,YORK ARCADE HOLDINGS PLC,YORK.N0000,1,0.0,0.0,131.0,131.0,135.0,135.0,1683707398683,01/MAY/1985,1485.0,11,2,98250000.0,0.0,135.0,131.0,11,2,0,2023-05-10 10:28:00.334438,2023-05-10 241 | -------------------------------------------------------------------------------- /new_cse_scraper.py: -------------------------------------------------------------------------------- 1 | #%% 2 | 3 | import requests 4 | 5 | import datetime 6 | import pytz 7 | 8 | import json 9 | import pandas as pd 10 | 11 | utc_now = pytz.utc.localize(datetime.datetime.utcnow()) 12 | today = utc_now.astimezone(pytz.timezone("Asia/Colombo")) 13 | 14 | 15 | today_stem = today.strftime('%Y%m%d') 16 | scrape_time = datetime.datetime.utcnow() 17 | today = today.strftime('%Y-%m-%d') 18 | 19 | 20 | #%% 21 | 22 | 23 | import requests 24 | 25 | cookies = { 26 | # 'AWSALB': 'VYHV7fnR3Hkt1wnhVCNDRHq7on7JvsSpPwkO2GYFwQE3JAOp0u1l+31JP1cFQSCYITavRpyLX7WVFhzJi2w6xdQqMi2tEwPR/hGbN6rhLiXw73QZzuSrpJimwKQg', 27 | # 'AWSALBCORS': 'VYHV7fnR3Hkt1wnhVCNDRHq7on7JvsSpPwkO2GYFwQE3JAOp0u1l+31JP1cFQSCYITavRpyLX7WVFhzJi2w6xdQqMi2tEwPR/hGbN6rhLiXw73QZzuSrpJimwKQg', 28 | # '_ga': 'GA1.2.618747044.1678063884', 29 | # '_fbp': 'fb.1.1678063886300.1902614845', 30 | # '_gid': 'GA1.2.23049639.1678418700', 31 | } 32 | 33 | headers = { 34 | 'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10.15; rv:109.0) Gecko/20100101 Firefox/110.0', 35 | 'Accept': 'application/json, text/plain, */*', 36 | 'Accept-Language': 'en', 37 | # 'Accept-Encoding': 'gzip, deflate, br', 38 | 'Content-Type': 'application/json', 39 | 'Referer': 'https://www.cse.lk/pages/trade-summary/trade-summary.component.html', 40 | 'Origin': 'https://www.cse.lk', 41 | 'Sec-Fetch-Dest': 'empty', 42 | 'Sec-Fetch-Mode': 'cors', 43 | 'Sec-Fetch-Site': 'same-origin', 44 | 'Connection': 'keep-alive', 45 | # 'Cookie': 'AWSALB=VYHV7fnR3Hkt1wnhVCNDRHq7on7JvsSpPwkO2GYFwQE3JAOp0u1l+31JP1cFQSCYITavRpyLX7WVFhzJi2w6xdQqMi2tEwPR/hGbN6rhLiXw73QZzuSrpJimwKQg; AWSALBCORS=VYHV7fnR3Hkt1wnhVCNDRHq7on7JvsSpPwkO2GYFwQE3JAOp0u1l+31JP1cFQSCYITavRpyLX7WVFhzJi2w6xdQqMi2tEwPR/hGbN6rhLiXw73QZzuSrpJimwKQg; _ga=GA1.2.618747044.1678063884; _fbp=fb.1.1678063886300.1902614845; _gid=GA1.2.23049639.1678418700', 46 | # Requests doesn't support trailers 47 | # 'TE': 'trailers', 48 | } 49 | 50 | json_data = { 51 | 'headers': { 52 | 'normalizedNames': {}, 53 | 'lazyUpdate': None, 54 | }, 55 | } 56 | 57 | r = requests.post('https://www.cse.lk/api/tradeSummary', cookies=cookies, headers=headers, json=json_data) 58 | 59 | # Note: json_data will not be serialized by requests 60 | # exactly as it was in the original request. 61 | #data = '{"headers":{"normalizedNames":{},"lazyUpdate":null}}' 62 | #response = requests.post('https://www.cse.lk/api/tradeSummary', cookies=cookies, headers=headers, data=data) 63 | 64 | 65 | #%% 66 | 67 | # print(r.text) 68 | # print(r.status_code) 69 | # %% 70 | 71 | 72 | jsony = json.loads(r.text) 73 | 74 | listo = jsony['reqTradeSummery'] 75 | 76 | if len(listo) > 1: 77 | df = pd.DataFrame.from_records(listo) 78 | 79 | df['Scrape_time'] = scrape_time 80 | df['Date'] = today 81 | 82 | with open(f'daily_dumps/{today_stem}.csv', 'w') as f: 83 | df.to_csv(f, index=False, header=True) 84 | 85 | 86 | old = pd.read_csv('cse.csv') 87 | old['Scrape_time'] = pd.to_datetime(old['Scrape_time'] ) 88 | 89 | tog = pd.concat([old, df]) 90 | tog['Scrape_time'] = pd.to_datetime(tog['Scrape_time']) 91 | tog.sort_values(by=['Scrape_time'], ascending=False, inplace=True) 92 | 93 | tog.drop_duplicates(subset=['name', 'Date'], keep='first', inplace=True) 94 | 95 | with open('cse.csv', 'w') as f: 96 | tog.to_csv(f, index=False, header=True) 97 | 98 | 99 | # print(df) 100 | 101 | # print(jsony.keys()) 102 | # %% 103 | -------------------------------------------------------------------------------- /reqs.txt: -------------------------------------------------------------------------------- 1 | pandas 2 | datetime 3 | requests 4 | pytz 5 | pandas 6 | lxml 7 | --------------------------------------------------------------------------------