Colombo stock exchange daily share trading statistics Summary-14th of March-2023

MARKET STATISTICS AS OF MAR 14, 2023, 1:18:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
3/14/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1576	5	156	156	156	155	155	-1	-0.64
3/14/2023	ACCESS ENGINEERING PLC	AEL.N0000	1200839	235	13.6	13.6	14.3	13.6	14.1	0.5	3.68
3/14/2023	ACL CABLES PLC	ACL.N0000	865716	767	82.9	83	88.5	82.1	85.7	2.8	3.38
3/14/2023	ACL PLASTICS PLC	APLA.N0000	4264	31	399.5	414.75	425	414.75	418.25	18.75	4.69
3/14/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	10166	6	6.5	6.5	6.8	6.5	6.5	0	0
3/14/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	146516	70	30.5	30.5	31.9	30.4	31.1	0.6	1.97
3/14/2023	AGSTAR PLC	AGST.N0000	1797207	358	13	13	13.3	12.3	12.4	-0.6	-4.62
3/14/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10740	10	60.7	59.5	60.4	59.5	60	-0.7	-1.15
3/14/2023	AITKEN SPENCE PLC	SPEN.N0000	92831	50	138.25	138	138	134.5	138	-0.25	-0.18
3/14/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3945	19	65	68.6	68.6	66.1	66.4	1.4	2.15
3/14/2023	ALUMEX PLC	ALUM.N0000	243367	63	8.3	8.3	8.7	8.3	8.5	0.2	2.41
3/14/2023	AMANA BANK PLC	ABL.N0000	2360751	154	2.7	2.7	2.8	2.7	2.7	0	0
3/14/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	10	1	34.7	38	38	38	34.7	0	0
3/14/2023	AMANA TAKAFUL PLC	ATL.N0000	2303	7	12	12	12.2	12	12	0	0
3/14/2023	AMBEON CAPITAL PLC	TAP.N0000	78698	20	10	10.1	10.2	9.9	10	0	0
3/14/2023	AMBEON HOLDINGS PLC	GREG.N0000	49188	13	33.9	33.5	35	33.5	35	1.1	3.24
3/14/2023	ASIA ASSET FINANCE PLC	AAF.N0000	2922	10	8.4	8.4	8.4	7.7	7.8	-0.6	-7.14
3/14/2023	ASIA CAPITAL PLC	ACAP.N0000	2918	8	4	4	4.2	4	4.1	0.1	2.5
3/14/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	133500	25	4.3	4.3	4.3	4.3	4.3	0	0
3/14/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	505	13	40.9	41.9	42	41.9	41.9	1	2.44
3/14/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	3805	15	26	25.8	25.8	25.5	25.6	-0.4	-1.54
3/14/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	4339	10	12.3	12.5	12.6	12.5	12.5	0.2	1.63
3/14/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	7087	8	7.6	7.9	7.9	7.5	7.6	0	0
3/14/2023	B P P L HOLDINGS PLC	BPPL.N0000	955	9	22	22.3	22.3	21.8	22	0	0
3/14/2023	BAIRAHA FARMS PLC	BFL.N0000	45452	150	158.25	159	165	159	162.75	4.5	2.84
3/14/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3667	48	64.7	64.4	64.5	63.1	63.8	-0.9	-1.39
3/14/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.3	11.3	11.3	11.3	11.3	0	0
3/14/2023	BERUWALA RESORTS PLC	BERU.N0000	250600	25	1.4	1.4	1.4	1.3	1.3	-0.1	-7.14
3/14/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	24405	31	65	63.1	65.9	63.1	65	0	0
3/14/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	9	2	44.6	44.7	44.7	44.5	44.6	0	0
3/14/2023	BROWN & COMPANY PLC	BRWN.N0000	13653	46	119.5	119.5	122	119	120	0.5	0.42
3/14/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	56057	42	13.4	13.5	13.6	13.2	13.5	0.1	0.75
3/14/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2347729	354	6.1	6.2	6.2	6	6	-0.1	-1.64
3/14/2023	BUKIT DARAH PLC	BUKI.N0000	69001	91	397.5	400	410.25	400	410	12.5	3.14
3/14/2023	C I C HOLDINGS PLC	CIC.N0000	56907	33	77	76.5	77.5	76.5	77.2	0.2	0.26
3/14/2023	C I C HOLDINGS PLC	CIC.X0000	275857	118	54.2	54	54.3	53.6	54	-0.2	-0.37
3/14/2023	C T HOLDINGS PLC	CTHR.N0000	14000	3	178.5	180	180	180	180	1.5	0.84
3/14/2023	C. W. MACKIE PLC	CWM.N0000	23084	61	82	81.8	89.6	81	84.4	2.4	2.93
3/14/2023	CAPITAL ALLIANCE PLC	CALT.N0000	744795	268	33.5	34.4	35.4	33.6	34.9	1.4	4.18
3/14/2023	CARGILLS (CEYLON) PLC	CARG.N0000	496	6	220	227.5	230	227.5	230	10	4.55
3/14/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	10	1	47.5	48.4	48.4	48.4	47.5	0	0
3/14/2023	CARSON CUMBERBATCH PLC	CARS.N0000	3	1	285	284.5	284.5	284.5	285	0	0
3/14/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	16985	12	75.9	75.8	79.8	75	77.2	1.3	1.71
3/14/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	155301	214	91.9	93	96.2	91.6	95.5	3.6	3.92
3/14/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	111	8	900	1000	1100	1000	1045.5	145.5	16.17
3/14/2023	CEYLON COLD STORES PLC	CCS.N0000	141803	47	36	36.5	37.4	36.5	37	1	2.78
3/14/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	29565	40	87.8	88.6	89	86.6	87.8	0	0
3/14/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	12000	9	70.4	70	70	70	70	-0.4	-0.57
3/14/2023	CEYLON HOSPITALS PLC	CHL.X0000	1	1	101.75	104.75	104.75	104.75	101.75	0	0
3/14/2023	CEYLON HOSPITALS PLC	CHL.N0000	1	1	132	134.75	134.75	134.75	132	0	0
3/14/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	154630	95	19.2	19.7	19.8	19	19.3	0.1	0.52
3/14/2023	CEYLON INVESTMENT PLC	CINV.N0000	12551	15	36.4	37.4	37.4	36	36.5	0.1	0.27
3/14/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	36160	21	4	4	4.1	4	4	0	0
3/14/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	493	13	697.75	678	695	678	690.25	-7.5	-1.07
3/14/2023	CHEMANEX PLC	CHMX.N0000	5212	10	80	79.9	81	79.9	79.9	-0.1	-0.13
3/14/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	66666	122	95	95	95.4	94.9	95	0	0
3/14/2023	CHRISSWORLD PLC	CWL.N0000	2727	13	11.8	12	12	11.5	11.6	-0.2	-1.69
3/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	101	2	65.2	67	67	67	67	1.8	2.76
3/14/2023	CITRUS LEISURE PLC	REEF.N0000	105735	25	6.2	6.2	6.2	6.1	6.2	0	0
3/14/2023	Co-operative Insurance Company PLC	COOP.N0000	288656	56	3.4	3.4	3.7	3.4	3.5	0.1	2.94
3/14/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	40	9	1054.25	1134.75	1134.75	1034	1054.25	0	0
3/14/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2653	16	65	65.1	68	65.1	65.2	0.2	0.31
3/14/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	5	1	63.1	67.8	67.8	67.8	63.1	0	0
3/14/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	601	3	18.1	18.1	18.4	18.1	18.4	0.3	1.66
3/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	12920	29	58.2	58.1	58.5	57.9	58	-0.2	-0.34
3/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	131334	135	66.7	66.8	67.5	65.5	66.5	-0.2	-0.3
3/14/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	1701	7	27.1	26.2	27.2	26.1	26.9	-0.2	-0.74
3/14/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	14	3	108.75	108.25	109.75	108.25	108.75	0	0
3/14/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	46668	47	22.5	23.5	23.5	22.5	23	0.5	2.22
3/14/2023	DFCC BANK PLC	DFCC.N0000	37983	53	44.8	44.2	47	44.2	46	1.2	2.68
3/14/2023	DIALOG AXIATA PLC	DIAL.N0000	2523111	117	10.2	10.1	10.4	10.1	10.4	0.2	1.96
3/14/2023	DIALOG FINANCE PLC	CALF.N0000	48057	6	62.1	61.1	62.6	61.1	62.1	0	0
3/14/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	316	10	474.5	488	495	480	483.25	8.75	1.84
3/14/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1060	1059.25	1059.25	1059.25	1060	0	0
3/14/2023	DIPPED PRODUCTS PLC	DIPD.N0000	178242	156	29.7	30	30	29.4	29.6	-0.1	-0.34
3/14/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	628180	129	19.5	19	20.4	19	20	0.5	2.56
3/14/2023	DOLPHIN HOTELS PLC	STAF.N0000	600	4	33.8	34	34	34	34	0.2	0.59
3/14/2023	E - CHANNELLING PLC	ECL.N0000	69186	61	11.8	11.8	12.3	11.5	11.5	-0.3	-2.54
3/14/2023	E B CREASY & COMPANY PLC	EBCR.N0000	800	1	21.5	21.1	21.1	21.1	21.1	-0.4	-1.86
3/14/2023	E M L CONSULTANTS PLC	EML.N0000	238151	27	4.3	4.3	4.4	4.2	4.3	0	0
3/14/2023	EAST WEST PROPERTIES PLC	EAST.N0000	9500	7	7.9	7.5	7.6	7.5	7.6	-0.3	-3.8
3/14/2023	EASTERN MERCHANTS PLC	EMER.N0000	70182	34	9.1	9.1	9.3	8.9	9	-0.1	-1.1
3/14/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	53426	49	16.9	16.8	17.2	16.7	16.9	0	0
3/14/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	7045	67	77.1	78	78	75.2	75.8	-1.3	-1.69
3/14/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1417536	290	16.4	16.5	16.7	16.3	16.4	0	0
3/14/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	285802	538	146.5	149	150	146.5	148.75	2.25	1.54
3/14/2023	EXTERMINATORS PLC	EXT.N0000	244862	57	7.4	7.4	9	7.4	8.8	1.4	18.92
3/14/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	190342	110	35.2	35	36.4	35	35.8	0.6	1.7
3/14/2023	First Capital Treasuries PLC	FCT.N0000	536663	77	22.4	22.5	23.8	22.5	23.1	0.7	3.13
3/14/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	62765	39	13.6	13.3	14	13.3	13.5	-0.1	-0.74
3/14/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	43	5	18.5	18.5	18.5	18.4	18.5	0	0
3/14/2023	GESTETNER OF CEYLON PLC	GEST.N0000	140	5	67.8	67.8	67.8	67.4	67.4	-0.4	-0.59
3/14/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	4365	7	45.1	44	44.9	43	43.7	-1.4	-3.1
3/14/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1643943	201	124.25	124	132	123.5	131.75	7.5	6.04
3/14/2023	HATTON NATIONAL BANK PLC	HNB.X0000	20770	53	99.4	98	105	98	104	4.6	4.63
3/14/2023	HATTON PLANTATIONS PLC	HPL.N0000	25984	39	21.2	22.1	22.2	21	21	-0.2	-0.94
3/14/2023	HAYCARB PLC	HAYC.N0000	243239	44	58.5	58.9	59.8	58.5	58.8	0.3	0.51
3/14/2023	HAYLEYS FABRIC PLC	MGT.N0000	679053	110	25.1	25.3	25.9	24.9	25	-0.1	-0.4
3/14/2023	HAYLEYS FIBRE PLC	HEXP.N0000	18942	72	53.5	53.9	53.9	52.5	52.7	-0.8	-1.5
3/14/2023	HAYLEYS LEISURE PLC	CONN.N0000	6523	8	25	24.7	24.8	24.5	24.6	-0.4	-1.6
3/14/2023	HAYLEYS PLC	HAYL.N0000	1180433	206	77.7	77.5	78	77	77.8	0.1	0.13
3/14/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	356930	147	8.6	8.6	8.7	8.5	8.5	-0.1	-1.16
3/14/2023	HEMAS HOLDINGS PLC	HHL.N0000	21981	37	67.5	66	67	66	66.3	-1.2	-1.78
3/14/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7483	9	5.2	5.4	5.4	5.2	5.2	0	0
3/14/2023	HNB ASSURANCE PLC	HASU.N0000	40768	36	50	50.1	52.4	50	51	1	2
3/14/2023	HNB FINANCE PLC	HNBF.X0000	1120	3	4.9	4.7	5.3	4.7	5.3	0.4	8.16
3/14/2023	HNB FINANCE PLC	HNBF.N0000	124711	52	5.4	5.5	5.7	5.3	5.5	0.1	1.85
3/14/2023	HORANA PLANTATIONS PLC	HOPL.N0000	43219	32	49.5	49.3	51.4	48	48.2	-1.3	-2.63
3/14/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1831	14	32.5	33.4	33.5	32.1	32.7	0.2	0.62
3/14/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	5043	10	27.1	28	28	25	25.2	-1.9	-7.01
3/14/2023	hSenid Business Solutions PLC	HBS.N0000	67128	49	16	16	16.2	15.8	16	0	0
3/14/2023	HUNAS HOLDINGS PLC	HUNA.N0000	38773	38	26.1	27.2	27.2	23.8	24.3	-1.8	-6.9
3/14/2023	HUNTER & COMPANY PLC	HUNT.N0000	14	2	672.5	615	675	615	672.5	0	0
3/14/2023	HVA FOODS PLC	HVA.N0000	7862	22	3.9	3.9	4	3.9	4	0.1	2.56
3/14/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	107689	16	0.3	0.3	0.4	0.3	0.3	0	0
3/14/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	27102	9	28.7	29	29	28.8	28.8	0.1	0.35
3/14/2023	JAT HOLDINGS PLC	JAT.N0000	697585	37	16	16	16.1	15.3	16	0	0
3/14/2023	JETWING SYMPHONY PLC	JETS.N0000	36450	18	7.2	7.2	7.4	7.2	7.3	0.1	1.39
3/14/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	590240	115	141.5	140.25	141.75	140	141	-0.5	-0.35
3/14/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	33992	19	18.1	18.1	18.2	18	18	-0.1	-0.55
3/14/2023	JOHN KEELLS PLC	JKL.N0000	766	7	69.1	68	69	68	68	-1.1	-1.59
3/14/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	13209	38	20.6	20.1	20.9	20.1	20.9	0.3	1.46
3/14/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	699	4	8.8	8.6	8.6	8.5	8.5	-0.3	-3.41
3/14/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	442	12	131.75	133.5	133.5	131.5	131.75	0	0
3/14/2023	KELANI CABLES PLC	KCAB.N0000	28423	111	275.25	283	287	275	280.75	5.5	2
3/14/2023	KELANI TYRES PLC	TYRE.N0000	28680	29	58.2	58.9	58.9	58	58	-0.2	-0.34
3/14/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	21254	66	69.9	70	71	69.8	69.9	0	0
3/14/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	500	4	24.5	22	22	22	22	-2.5	-10.2
3/14/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	151896	69	6.6	6.8	6.8	6.6	6.6	0	0
3/14/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	7	2	386.25	405	405	405	386.25	0	0
3/14/2023	L O L C HOLDINGS PLC	LOLC.N0000	37750	121	384.75	390	390	384	384.75	0	0
3/14/2023	L V L ENERGY FUND PLC	LVEF.N0000	261161	15	7.4	7.3	7.5	7.3	7.4	0	0
3/14/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	61	5	182	198	198	192.5	182	0	0
3/14/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	24320	33	17.9	18.1	18.1	17.5	17.6	-0.3	-1.68
3/14/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	20	2	713.25	715.25	715.25	715.25	713.25	0	0
3/14/2023	LANKA CERAMIC PLC	CERA.N0000	200	1	105	105	105	105	105	0	0
3/14/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	59106	17	2.2	2.2	2.3	2.2	2.3	0.1	4.55
3/14/2023	LANKA IOC PLC	LIOC.N0000	583187	815	187.75	183.5	186.75	180	181.5	-6.25	-3.33
3/14/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	92	9	144	148	148	143.25	144	0	0
3/14/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	239364	84	12.7	13	13.4	13	13.3	0.6	4.72
3/14/2023	LANKA TILES PLC	TILE.N0000	336150	384	53.8	54	54.8	53.6	54.3	0.5	0.93
3/14/2023	LANKA WALLTILE PLC	LWL.N0000	185688	244	58.6	59	60.6	58.5	59.2	0.6	1.02
3/14/2023	LANKEM CEYLON PLC	LCEY.N0000	4436	15	89.8	85	89	85	88	-1.8	-2
3/14/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	297420	106	26.3	26.2	27.4	25	25.4	-0.9	-3.42
3/14/2023	LAUGFS GAS PLC	LGL.N0000	6023	16	27.6	27.3	27.4	25.6	27.1	-0.5	-1.81
3/14/2023	LAUGFS GAS PLC	LGL.X0000	5204	9	18	18	18	17	18	0	0
3/14/2023	LAUGFS POWER PLC	LPL.X0000	1000	4	7.1	7.3	7.3	7.3	7.3	0.2	2.82
3/14/2023	LAUGFS POWER PLC	LPL.N0000	50	3	9.4	9.4	9.4	8.9	9.4	0	0
3/14/2023	LAXAPANA BATTERIES PLC	LITE.N0000	27886	17	13.8	14	14	13.9	14	0.2	1.45
3/14/2023	LB FINANCE PLC	LFIN.N0000	37026	48	53.5	52.7	53.5	52.3	53.5	0	0
3/14/2023	LEE HEDGES PLC	SHAW.N0000	1	1	76	76	76	76	76	0	0
3/14/2023	LION BREWERY (CEYLON) PLC	LION.N0000	8	4	694.75	682	690	682	694.75	0	0
3/14/2023	LOLC FINANCE PLC	LOFC.N0000	1334623	243	6.1	6.1	6.2	6	6	-0.1	-1.64
3/14/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	49445	27	7.1	7.1	7.3	7	7	-0.1	-1.41
3/14/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	860	7	7.6	7.9	7.9	7.8	7.9	0.3	3.95
3/14/2023	LUMINEX PLC	LUMX.N0000	2002	2	7.3	7.2	7.5	7.2	7.2	-0.1	-1.37
3/14/2023	MACKWOODS ENERGY PLC	MEL.N0000	1702	3	2.1	2.3	2.3	2.1	2.1	0	0
3/14/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	7483	7	11.3	11.1	11.1	11	11	-0.3	-2.65
3/14/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	9981	9	13	13	13	12.5	12.6	-0.4	-3.08
3/14/2023	MARAWILA RESORTS PLC	MARA.N0000	68080	36	2.2	2.2	2.3	2.2	2.2	0	0
3/14/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	21701	11	38.2	38.3	38.3	37.1	37.2	-1	-2.62
3/14/2023	MELSTACORP PLC	MELS.N0000	188148	76	58	58	58	56.9	57	-1	-1.72
3/14/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	206	21	200.5	185	199.75	185	191.75	-8.75	-4.36
3/14/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	30162	16	3.6	3.6	3.7	3.4	3.5	-0.1	-2.78
3/14/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	15457	13	3.1	3.2	3.3	3.1	3.2	0.1	3.23
3/14/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	14	3	1.3	1.2	1.3	1.2	1.3	0	0
3/14/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	450	5	9.2	9.2	9.2	9.1	9.1	-0.1	-1.09
3/14/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	645	11	361	360	367.75	360	360.25	-0.75	-0.21
3/14/2023	NATION LANKA FINANCE PLC	CSF.N0000	119225	10	0.5	0.5	0.6	0.5	0.5	0	0
3/14/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	247803	232	48.7	47.6	52	47.5	51.8	3.1	6.37
3/14/2023	NATIONS TRUST BANK PLC	NTB.X0000	250	4	56.4	58.3	62	58.3	61.4	5	8.87
3/14/2023	NATIONS TRUST BANK PLC	NTB.N0000	10237	49	65	65	66	65	65.8	0.8	1.23
3/14/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	27590	15	5.9	5.8	6	5.8	5.8	-0.1	-1.69
3/14/2023	NESTLE LANKA PLC	NEST.N0000	1769	22	1038	1030	1069.75	1030	1050.25	12.25	1.18
3/14/2023	ODEL PLC	ODEL.N0000	3422	15	17	16.6	17.3	16.4	16.9	-0.1	-0.59
3/14/2023	ORIENT FINANCE PLC	BFN.N0000	7744	10	7.4	7.2	7.2	7.1	7.2	-0.2	-2.7
3/14/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	125317	20	15.3	15.3	15.6	15.3	15.6	0.3	1.96
3/14/2023	PALM GARDEN HOTELS PLC	PALM.N0000	3301	6	56.1	56.7	57	56.5	57	0.9	1.6
3/14/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	327820	153	13.1	13	13.5	12.7	13.2	0.1	0.76
3/14/2023	PANASIAN POWER PLC	PAP.N0000	103079	30	3.5	3.4	3.6	3.4	3.5	0	0
3/14/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1722	9	32	32	33	32	33	1	3.13
3/14/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1007649	68	23	24	24	23	23	0	0
3/14/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	312717	91	8.6	8.1	8.6	8.1	8.5	-0.1	-1.16
3/14/2023	PGP GLASS CEYLON PLC	GLAS.N0000	2974634	937	17.1	17.2	19.7	17.2	19.3	2.2	12.87
3/14/2023	PMF FINANCE PLC	PMB.N0000	6545	8	4.7	4.6	4.9	4.6	4.7	0	0
3/14/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	176415	106	7.9	7.7	8	7.7	7.9	0	0
3/14/2023	PRINTCARE PLC	CARE.N0000	23591	49	52.3	52	53.9	51.5	52.8	0.5	0.96
3/14/2023	R I L PROPERTY PLC	RIL.N0000	442755	78	5.7	5.8	5.8	5.6	5.7	0	0
3/14/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	537196	292	6.7	6.7	7.3	6.6	7.1	0.4	5.97
3/14/2023	RAMBODA FALLS PLC	RFL.N0000	300	3	25.1	28	28	27.8	27.9	2.8	11.16
3/14/2023	REGNIS (LANKA) PLC	REG.N0000	9	1	44.9	43.4	43.4	43.4	44.9	0	0
3/14/2023	RENUKA AGRI FOODS PLC	RAL.N0000	307147	55	5.3	5.3	5.6	5.3	5.5	0.2	3.77
3/14/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	3	2	371.25	374.75	374.75	374.75	371.25	0	0
3/14/2023	RENUKA FOODS PLC	COCO.N0000	35606	18	22	22.7	23.4	21.5	23	1	4.55
3/14/2023	RENUKA FOODS PLC	COCO.X0000	5000	5	16.6	17.8	17.8	17.8	17.8	1.2	7.23
3/14/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	12.7	12.8	12.8	12.8	12.7	0	0
3/14/2023	RENUKA HOLDINGS PLC	RHL.N0000	88642	31	13.2	13.2	13.6	13.1	13.5	0.3	2.27
3/14/2023	RENUKA HOTELS PLC	RCH.N0000	601	12	79.5	77.9	77.9	73	73.4	-6.1	-7.67
3/14/2023	RESUS ENERGY PLC	HPWR.N0000	41261	9	13.7	13.6	13.9	13	13	-0.7	-5.11
3/14/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	92088	52	22.3	22.3	22.9	22.1	22.4	0.1	0.45
3/14/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	301	30	557.5	556.25	569.75	556	564	6.5	1.17
3/14/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	439136	285	33.4	33.4	34	33.1	33.4	0	0
3/14/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	6040	4	24	25.3	25.3	24	24	0	0
3/14/2023	SAMPATH BANK PLC	SAMP.N0000	481989	414	54.6	54.3	56	54	55.6	1	1.83
3/14/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	7	2	253.75	250	250	250	253.75	0	0
3/14/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3870	29	28.5	28.9	29	28	28.2	-0.3	-1.05
3/14/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	5510	10	11.9	12	12	11.3	11.4	-0.5	-4.2
3/14/2023	SATHOSA MOTORS PLC	SMOT.N0000	10	3	140	146	146	146	140	0	0
3/14/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	2	1	300.5	360	360	360	300.5	0	0
3/14/2023	SERENDIB HOTELS PLC	SHOT.N0000	212751	60	9.1	9.2	9.5	9	9	-0.1	-1.1
3/14/2023	SERENDIB HOTELS PLC	SHOT.X0000	203528	78	6.6	6.8	6.9	6.5	6.9	0.3	4.55
3/14/2023	SERENDIB LAND PLC	SLND.N0000	5	1	1319.5	1275	1275	1275	1319.5	0	0
3/14/2023	SEYLAN BANK PLC	SEYB.N0000	50280	50	36.1	35.8	37.1	35.1	36.3	0.2	0.55
3/14/2023	SEYLAN BANK PLC	SEYB.X0000	17464	40	24.9	24.6	25	24.2	24.6	-0.3	-1.2
3/14/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	7113	25	14.1	14.3	14.3	13.9	13.9	-0.2	-1.42
3/14/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	14944	16	7.3	7.3	7.5	7.3	7.4	0.1	1.37
3/14/2023	SIERRA CABLES PLC	SIRA.N0000	573050	175	12.6	12.6	13.4	12.6	13	0.4	3.17
3/14/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	25856	9	63	62.9	62.9	56.2	62.2	-0.8	-1.27
3/14/2023	SINGER (SRI LANKA) PLC	SINS.N0000	79370	30	12.5	12.5	12.6	12.2	12.5	0	0
3/14/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1631	10	10.7	10.6	11.3	10.6	10.8	0.1	0.93
3/14/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	98	5	32.9	32.9	32.9	32.6	32.9	0	0
3/14/2023	SINGHE HOSPITALS PLC	SINH.N0000	580	2	2.6	2.6	2.6	2.6	2.6	0	0
3/14/2023	SMB FINANCE PLC	SEMB.N0000	638616	43	0.8	0.8	0.9	0.8	0.8	0	0
3/14/2023	SMB FINANCE PLC	SEMB.X0000	4176083	33	0.3	0.3	0.4	0.3	0.3	0	0
3/14/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	5955170	986	12.5	12.7	12.9	11.8	12	-0.5	-4
3/14/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	155615	322	94.1	95	95.5	90	91.2	-2.9	-3.08
3/14/2023	SRI LANKA TELECOM PLC	SLTL.N0000	258156	124	81.5	81.5	83.8	80.9	81.7	0.2	0.25
3/14/2023	STANDARD CAPITAL PLC	SING.N0000	750	22	48.4	49.4	51	47.2	49.3	0.9	1.86
3/14/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	100770	59	44	44	44.6	43.2	44	0	0
3/14/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	46144	55	16	16	16	15.8	16	0	0
3/14/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2495	13	16	15.1	16	15.1	15.3	-0.7	-4.38
3/14/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1211	12	81.3	82	83.4	82	82.1	0.8	0.98
3/14/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10531	91	53.1	53.8	55.8	53.8	55.2	2.1	3.95
3/14/2023	TEEJAY LANKA PLC	TJL.N0000	110665	110	33.5	33.5	33.5	32.5	33	-0.5	-1.49
3/14/2023	TESS AGRO PLC	TESS.N0000	160105	32	1.1	1.1	1.2	1.1	1.1	0	0
3/14/2023	TESS AGRO PLC	TESS.X0000	2000	1	0.9	0.9	0.9	0.9	0.9	0	0
3/14/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4899	8	29.3	28.2	29.3	28.2	28.6	-0.7	-2.39
3/14/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	471436	88	26.6	27	27.5	26.4	26.9	0.3	1.13
3/14/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	131390	69	23	23	23.4	22.7	22.8	-0.2	-0.87
3/14/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	150	2	7.6	7.4	7.9	7.4	7.6	0	0
3/14/2023	THE KINGSBURY PLC	SERV.N0000	54035	21	9.7	9.6	9.9	9.5	9.9	0.2	2.06
3/14/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	650	17	107	107	110	104	108	1	0.93
3/14/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	252	3	1450	1430	1490	1430	1490	40	2.76
3/14/2023	THREE ACRE FARMS PLC	TAFL.N0000	15593	15	135	130.25	137.5	130.25	132	-3	-2.22
3/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	511704	245	39.5	39.6	42.6	39.5	42.2	2.7	6.84
3/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	213563	126	45	44	47.2	44	46.8	1.8	4
3/14/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	410	4	45.3	45	45	45	45	-0.3	-0.66
3/14/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	15949	51	81	83	83	78.1	80.8	-0.2	-0.25
3/14/2023	UNION ASSURANCE PLC	UAL.N0000	14618	20	34	34.1	34.1	33.9	34	0	0
3/14/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	22511	19	9.3	9.3	9.4	9.2	9.2	-0.1	-1.08
3/14/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	9	3	581.25	660	698.5	660	581.25	0	0
3/14/2023	UNISYST ENGINEERING PLC	ALUF.N0000	2	2	5.9	5.7	5.9	5.7	5.9	0	0
3/14/2023	UNITED MOTORS LANKA PLC	UML.N0000	73891	72	64.3	63	63	59	59	-5.3	-8.24
3/14/2023	VALLIBEL FINANCE PLC	VFIN.N0000	37205	60	32	32	33	31.8	32.5	0.5	1.56
3/14/2023	VALLIBEL ONE PLC	VONE.N0000	243296	283	40.5	40.2	42.8	40	40.9	0.4	0.99
3/14/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	173712	33	6.7	6.7	6.8	6.7	6.7	0	0
3/14/2023	VIDULLANKA PLC	VLL.X0000	20	1	4.7	4.8	4.8	4.8	4.7	0	0
3/14/2023	VIDULLANKA PLC	VLL.N0000	49268	16	6	6.1	6.1	6	6	0	0
3/14/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	149914	15	2.6	2.6	2.6	2.5	2.6	0	0
3/14/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	73129	93	73	73	74.8	73	73.3	0.3	0.41
3/14/2023	WINDFORCE PLC	WIND.N0000	77802	64	16.5	16.6	17.7	16.5	17.3	0.8	4.85
3/14/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	13	2	137.75	137	137	136	137.75	0	0

Colombo stock exchange daily share trading statistics Summary-14th of March-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-14th of March-2023

Colombo Stock Exchange-Daily Market Summary 15.03.2023

Colombo Stock Exchange-Daily Market Summary 14.03.2023

admin

Leave a Reply Cancel reply