Colombo stock exchange daily share trading statistics Summary-01st of March-2023

MARKET STATISTICS AS OF MAR 1, 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 (%)
3/1/2023	ABANS ELECTRICALS PLC	ABAN.N0000	15	3	162	155	173.5	155	162	0	0
3/1/2023	ABANS FINANCE PLC	AFSL.N0000	2511	15	22.7	22	22.7	20	22.6	-0.1	-0.44
3/1/2023	ACCESS ENGINEERING PLC	AEL.N0000	2001357	391	13.3	13.3	14.2	13.2	14	0.7	5.26
3/1/2023	ACL CABLES PLC	ACL.N0000	44823	104	72.3	72.4	73.9	72.4	72.7	0.4	0.55
3/1/2023	ACL PLASTICS PLC	APLA.N0000	2099	30	390.25	400	408.75	385	386.5	-3.75	-0.96
3/1/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	910	4	6.8	6.7	7.1	6.7	7.1	0.3	4.41
3/1/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	67070	77	33.2	34.4	35.2	33.4	34.6	1.4	4.22
3/1/2023	AGSTAR PLC	AGST.N0000	162911	51	13	13	13.3	13	13.2	0.2	1.54
3/1/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	39017	28	57	57.8	58	57	57.2	0.2	0.35
3/1/2023	AITKEN SPENCE PLC	SPEN.N0000	736	15	144.25	146	146	139.5	142	-2.25	-1.56
3/1/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7396	27	56.9	56.7	58	56.7	57	0.1	0.18
3/1/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	676200	6	11.7	11.7	11.7	11.7	11.7	0	0
3/1/2023	ALUMEX PLC	ALUM.N0000	108975	52	7.6	7.6	7.7	7.4	7.4	-0.2	-2.63
3/1/2023	AMANA BANK PLC	ABL.N0000	3486647	175	2.7	2.7	2.8	2.7	2.7	0	0
3/1/2023	AMANA TAKAFUL PLC	ATL.N0000	300	2	12	12	12	12	12	0	0
3/1/2023	AMBEON CAPITAL PLC	TAP.N0000	36568	39	9.5	9.4	9.7	9.3	9.4	-0.1	-1.05
3/1/2023	AMBEON HOLDINGS PLC	GREG.N0000	2035	5	33	34	34	33	33	0	0
3/1/2023	ARPICO INSURANCE PLC	AINS.N0000	64529	37	22.5	22.4	22.4	20.9	22.4	-0.1	-0.44
3/1/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1907	3	8.1	8.2	8.3	8.2	8.3	0.2	2.47
3/1/2023	ASIA CAPITAL PLC	ACAP.N0000	10	1	4	4.2	4.2	4.2	4	0	0
3/1/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	926790	93	4.2	4.3	4.3	4	4.2	0	0
3/1/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	5814	5	40	42	42	41.9	42	2	5
3/1/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	576	11	26.1	25.5	26	25.4	25.8	-0.3	-1.15
3/1/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10642	28	12.8	12.7	12.7	12.4	12.4	-0.4	-3.13
3/1/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	79682	49	7.5	7.7	7.7	7.1	7.2	-0.3	-4
3/1/2023	B P P L HOLDINGS PLC	BPPL.N0000	5	1	21.7	22	22	22	21.7	0	0
3/1/2023	BAIRAHA FARMS PLC	BFL.N0000	8435	19	139	140	140	138.25	139.75	0.75	0.54
3/1/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9890	39	69.5	69.9	72	69.3	69.7	0.2	0.29
3/1/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2261	9	10.4	11.2	11.2	10.5	11.1	0.7	6.73
3/1/2023	BERUWALA RESORTS PLC	BERU.N0000	214010	29	1.4	1.3	1.5	1.3	1.4	0	0
3/1/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	43007	47	58.9	60.8	61.3	58.3	60.8	1.9	3.23
3/1/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	23100	9	47.1	47.1	49.9	47	49.9	2.8	5.94
3/1/2023	BROWN & COMPANY PLC	BRWN.N0000	1587	18	113	113.5	113.5	112	112.25	-0.75	-0.66
3/1/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	36595	13	12.5	11.9	12.7	11.9	12.5	0	0
3/1/2023	BROWNS INVESTMENTS PLC	BIL.N0000	1599437	310	6	6	6.1	5.9	6	0	0
3/1/2023	BUKIT DARAH PLC	BUKI.N0000	160036	84	397.25	400	410	400	409.75	12.5	3.15
3/1/2023	C I C HOLDINGS PLC	CIC.N0000	14406	13	75	77.9	78	75.1	75.5	0.5	0.67
3/1/2023	C I C HOLDINGS PLC	CIC.X0000	88853	47	53.2	53.8	53.8	52.3	52.5	-0.7	-1.32
3/1/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	114	4	24.2	25.5	25.5	25.2	25.3	1.1	4.55
3/1/2023	C. W. MACKIE PLC	CWM.N0000	1399	28	80	80.1	80.1	78.6	79	-1	-1.25
3/1/2023	CAPITAL ALLIANCE PLC	CALT.N0000	217579	86	32.4	32.5	32.5	31.7	32	-0.4	-1.23
3/1/2023	CARGILLS (CEYLON) PLC	CARG.N0000	10	4	220.25	219	229	219	220.25	0	0
3/1/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	200	2	47.1	45.4	45.4	45.4	45.4	-1.7	-3.61
3/1/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1351	5	278	255.25	278	255.25	275	-3	-1.08
3/1/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	36354	17	69.1	70.4	70.4	70	70	0.9	1.3
3/1/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	5695	16	82.6	83.7	83.7	80.2	81	-1.6	-1.94
3/1/2023	CEYLINCO INSURANCE PLC	CINS.X0000	400	4	1052.25	1028	1028	1028	1028	-24.25	-2.3
3/1/2023	CEYLON COLD STORES PLC	CCS.N0000	860	10	34.6	34.6	34.6	34.1	34.3	-0.3	-0.87
3/1/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	34236	33	82.2	83.7	83.7	80.6	80.7	-1.5	-1.82
3/1/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	354	4	70	69.9	70	69.9	70	0	0
3/1/2023	CEYLON HOSPITALS PLC	CHL.N0000	330	8	139.75	130.5	139.25	130	130.25	-9.5	-6.8
3/1/2023	CEYLON HOSPITALS PLC	CHL.X0000	18	6	100	100	100	97	100	0	0
3/1/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	29968	38	17	17.2	17.7	17.2	17.4	0.4	2.35
3/1/2023	CEYLON INVESTMENT PLC	CINV.N0000	23808	13	34.6	33.1	35	33.1	35	0.4	1.16
3/1/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	498	4	4	4	4.2	4	4.2	0.2	5
3/1/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	289	11	645	640	645	637.75	642.75	-2.25	-0.35
3/1/2023	CHEMANEX PLC	CHMX.N0000	3500	2	74.5	76	76	76	76	1.5	2.01
3/1/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	598327	693	98.9	98	99	95	95.4	-3.5	-3.54
3/1/2023	CHRISSWORLD PLC	CWL.N0000	701	4	12.4	12	12	12	12	-0.4	-3.23
3/1/2023	CITRUS LEISURE PLC	REEF.N0000	1701	5	6.1	6.2	6.4	6.2	6.2	0.1	1.64
3/1/2023	Co-operative Insurance Company PLC	COOP.N0000	56020	27	3.3	3.4	3.4	3.3	3.3	0	0
3/1/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	39	6	1004.25	1025	1035	1025	1004.25	0	0
3/1/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	500	2	56.2	57	57	57	57	0.8	1.42
3/1/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	14	3	68	60.5	66.4	60.5	68	0	0
3/1/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	8960	19	19.4	18.7	18.8	18	18.7	-0.7	-3.61
3/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	148619	103	65	64.9	65.5	64.7	65	0	0
3/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10761	46	53.4	53	53.8	52.9	53.1	-0.3	-0.56
3/1/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	4961	22	23.9	23.7	23.9	23	23.5	-0.4	-1.67
3/1/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	13	2	106	105	109.5	105	106	0	0
3/1/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	21571	18	24	23.2	23.8	23.1	23.4	-0.6	-2.5
3/1/2023	DFCC BANK PLC	DFCC.N0000	32876	30	43.3	43.1	44.5	42.1	42.5	-0.8	-1.85
3/1/2023	DIALOG AXIATA PLC	DIAL.N0000	25249	22	8.9	8.9	9	8.8	8.8	-0.1	-1.12
3/1/2023	DIALOG FINANCE PLC	CALF.N0000	1	1	67.3	61.1	61.1	61.1	67.3	0	0
3/1/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	414	18	481.25	487	500	487	495.25	14	2.91
3/1/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	63	10	1050	1060	1060	1031.5	1050	0	0
3/1/2023	DIPPED PRODUCTS PLC	DIPD.N0000	166405	75	29.3	29.5	29.8	29.2	29.4	0.1	0.34
3/1/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	2527980	389	17.8	17.7	18.9	17.7	18.6	0.8	4.49
3/1/2023	DOLPHIN HOTELS PLC	STAF.N0000	55711	56	30.5	30.4	33.7	30.4	33	2.5	8.2
3/1/2023	E - CHANNELLING PLC	ECL.N0000	132782	59	12.7	12.8	13.1	12.2	12.4	-0.3	-2.36
3/1/2023	E B CREASY & COMPANY PLC	EBCR.N0000	10982	7	20.5	20.5	21	20.5	20.5	0	0
3/1/2023	E M L CONSULTANTS PLC	EML.N0000	157634	23	4.4	4.4	4.4	4.3	4.3	-0.1	-2.27
3/1/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2000	3	7.5	7.7	7.8	7.7	7.8	0.3	4
3/1/2023	EASTERN MERCHANTS PLC	EMER.N0000	41549	32	8.9	9.3	9.3	8.8	8.9	0	0
3/1/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	434742	224	16.7	16.5	17.7	16.5	17.4	0.7	4.19
3/1/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	15489	26	80.4	80.4	82	79	82	1.6	1.99
3/1/2023	EQUITY TWO PLC	ETWO.N0000	13	4	41	40.1	41	40.1	41	0	0
3/1/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	126872	42	16.2	16.1	16.4	16	16.1	-0.1	-0.62
3/1/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	287856	286	178.5	178.75	180	176.25	176.75	-1.75	-0.98
3/1/2023	EXTERMINATORS PLC	EXT.N0000	360	2	7.3	7.6	7.6	7.5	7.5	0.2	2.74
3/1/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	130029	99	35.7	35	36	35	35.4	-0.3	-0.84
3/1/2023	First Capital Treasuries PLC	FCT.N0000	8742	21	23.7	24.3	24.3	23.5	23.5	-0.2	-0.84
3/1/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	808063	251	13	13.2	13.8	13.2	13.7	0.7	5.38
3/1/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	200	3	19.6	19.3	19.3	19.3	19.3	-0.3	-1.53
3/1/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1	1	65.3	70	70	70	65.3	0	0
3/1/2023	GOOD HOPE PLC	GOOD.N0000	101	9	1246.25	1053.25	1100	1050	1051.75	-194.5	-15.61
3/1/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	601	9	52.8	49.1	52.3	48	50	-2.8	-5.3
3/1/2023	HATTON NATIONAL BANK PLC	HNB.N0000	724034	89	105	105	108.25	105	105.5	0.5	0.48
3/1/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3356	19	81.6	84.2	84.2	82.4	82.6	1	1.23
3/1/2023	HATTON PLANTATIONS PLC	HPL.N0000	1800	9	24.6	24	24	23	23.1	-1.5	-6.1
3/1/2023	HAYCARB PLC	HAYC.N0000	26189	52	60.9	60.2	61.9	60.2	60.7	-0.2	-0.33
3/1/2023	HAYLEYS FABRIC PLC	MGT.N0000	213679	99	27.5	27.3	28	26.7	26.8	-0.7	-2.55
3/1/2023	HAYLEYS FIBRE PLC	HEXP.N0000	413	8	54.6	56.9	56.9	55	55	0.4	0.73
3/1/2023	HAYLEYS LEISURE PLC	CONN.N0000	3550	13	20.5	21.5	24	21.5	22	1.5	7.32
3/1/2023	HAYLEYS PLC	HAYL.N0000	337150	280	75.1	75.6	78.2	75.6	76.6	1.5	2
3/1/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	12305	26	8.8	9.1	9.1	8.9	8.9	0.1	1.14
3/1/2023	HEMAS HOLDINGS PLC	HHL.N0000	28420	44	63.9	64.4	64.9	63.5	64.2	0.3	0.47
3/1/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	49570	6	4.9	5	5	4.9	5	0.1	2.04
3/1/2023	HNB ASSURANCE PLC	HASU.N0000	376019	42	50	50	50.8	49.5	50	0	0
3/1/2023	HNB FINANCE PLC	HNBF.N0000	23247	12	4.7	4.9	4.9	4.9	4.9	0.2	4.26
3/1/2023	HNB FINANCE PLC	HNBF.X0000	7406	9	4.6	4.6	4.6	4.5	4.6	0	0
3/1/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2550	15	55.3	55.3	56	55	56	0.7	1.27
3/1/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1297	6	30.4	30.1	31.5	30.1	30.9	0.5	1.64
3/1/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3789	12	27	27	27	27	27	0	0
3/1/2023	hSenid Business Solutions PLC	HBS.N0000	6955	27	16.5	16.7	16.7	16	16.2	-0.3	-1.82
3/1/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1609	8	26.3	26.3	26.5	26	26	-0.3	-1.14
3/1/2023	HVA FOODS PLC	HVA.N0000	1237	12	4.1	4.1	4.2	4.1	4.1	0	0
3/1/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	56710	12	0.3	0.4	0.4	0.3	0.4	0.1	33.33
3/1/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	4798	6	30.1	30.5	30.5	29.9	30	-0.1	-0.33
3/1/2023	JAT HOLDINGS PLC	JAT.N0000	9899	28	16	16	16.2	15.7	15.7	-0.3	-1.88
3/1/2023	JETWING SYMPHONY PLC	JETS.N0000	419894	101	6.9	7	7.4	7	7.3	0.4	5.8
3/1/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	437659	95	135	135	138	135	137	2	1.48
3/1/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	79840	49	17.6	17.5	18	17.5	18	0.4	2.27
3/1/2023	JOHN KEELLS PLC	JKL.N0000	180	8	66.6	66.6	69.1	65.5	65.6	-1	-1.5
3/1/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	61665	77	22.1	21.9	22	21.2	21.5	-0.6	-2.71
3/1/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	13110	10	8.9	8.6	8.8	8.6	8.7	-0.2	-2.25
3/1/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	2297	3	156.5	156.5	175.5	156.5	156.5	0	0
3/1/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3272	25	134	134	136.5	131.5	132	-2	-1.49
3/1/2023	KELANI CABLES PLC	KCAB.N0000	7223	50	255	250	255	243	246	-9	-3.53
3/1/2023	KELANI TYRES PLC	TYRE.N0000	1139	13	58.5	58.4	60	58.4	59.9	1.4	2.39
3/1/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	17725	41	73.9	74.4	74.5	72.2	73.5	-0.4	-0.54
3/1/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	74	3	20.7	22	22	20.4	20.7	0	0
3/1/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	127275	68	7.1	7.1	7.2	6.9	7	-0.1	-1.41
3/1/2023	L O L C HOLDINGS PLC	LOLC.N0000	77251	178	390	390	399	386	390	0	0
3/1/2023	L V L ENERGY FUND PLC	LVEF.N0000	78815	26	7.1	7	7	6.8	7	-0.1	-1.41
3/1/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	23469	17	16.2	16.4	16.4	15.4	16	-0.2	-1.23
3/1/2023	LANKA CERAMIC PLC	CERA.N0000	42	2	94.6	95.2	95.2	95.2	94.6	0	0
3/1/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1012408	130	2.3	2.3	2.3	2.1	2.2	-0.1	-4.35
3/1/2023	LANKA IOC PLC	LIOC.N0000	1249670	365	198	198.5	203.75	197.75	199	1	0.51
3/1/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	79036	35	140	138	143.75	138	140.25	0.25	0.18
3/1/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	44624	32	11.1	11.2	11.6	11.2	11.5	0.4	3.6
3/1/2023	LANKA TILES PLC	TILE.N0000	131489	56	43	43.6	43.6	43.1	43.3	0.3	0.7
3/1/2023	LANKA WALLTILE PLC	LWL.N0000	13949	22	49.8	50.9	50.9	49.3	50	0.2	0.4
3/1/2023	LANKEM CEYLON PLC	LCEY.N0000	16814	17	93.5	93.1	93.1	89.9	89.9	-3.6	-3.85
3/1/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	187351	76	30.9	30.8	30.8	30.1	30.5	-0.4	-1.29
3/1/2023	LAUGFS GAS PLC	LGL.N0000	58660	48	25.4	25.4	26.5	25.4	25.8	0.4	1.57
3/1/2023	LAUGFS GAS PLC	LGL.X0000	49407	58	16.9	14.8	17.6	14.8	17.3	0.4	2.37
3/1/2023	LAUGFS POWER PLC	LPL.N0000	200	1	9.5	9	9	9	9	-0.5	-5.26
3/1/2023	LAXAPANA BATTERIES PLC	LITE.N0000	100	1	13	13.2	13.2	13.2	13.2	0.2	1.54
3/1/2023	LB FINANCE PLC	LFIN.N0000	85926	27	47.8	47.7	48.8	47.7	48.6	0.8	1.67
3/1/2023	LION BREWERY (CEYLON) PLC	LION.N0000	26	5	660	640	640	631	660	0	0
3/1/2023	LOLC FINANCE PLC	LOFC.N0000	860242	209	6.1	6.1	6.3	6	6.1	0	0
3/1/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	137009	54	6.9	7.1	7.1	6.8	6.8	-0.1	-1.45
3/1/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2500	6	8	7.8	7.8	7.6	7.6	-0.4	-5
3/1/2023	LUMINEX PLC	LUMX.N0000	128	2	7.4	7.1	7.4	7.1	7.1	-0.3	-4.05
3/1/2023	MACKWOODS ENERGY PLC	MEL.N0000	5548	6	2.1	2.1	2.1	2.1	2.1	0	0
3/1/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	9313	20	11	11.4	11.9	11.2	11.8	0.8	7.27
3/1/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	370	8	37	36.7	37.8	36.7	37	0	0
3/1/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	400	2	12.2	12.2	12.2	12.2	12.2	0	0
3/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	30	4	50	46.1	46.1	46.1	50	0	0
3/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	12515	13	79.9	81.8	82.4	81.8	82	2.1	2.63
3/1/2023	MARAWILA RESORTS PLC	MARA.N0000	18058	7	2.2	2.1	2.2	2.1	2.1	-0.1	-4.55
3/1/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	26600	32	41	40.6	41.5	40	40.2	-0.8	-1.95
3/1/2023	MELSTACORP PLC	MELS.N0000	423116	75	58.7	58	59.5	58	59	0.3	0.51
3/1/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1311	5	3.4	3.5	3.6	3.4	3.6	0.2	5.88
3/1/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	2831	6	3.1	3	3.2	3	3	-0.1	-3.23
3/1/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	91025	22	1.2	1.1	1.1	1	1	-0.2	-16.67
3/1/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5	1	9.1	9.2	9.2	9.2	9.1	0	0
3/1/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	6	2	359.25	365	365	365	359.25	0	0
3/1/2023	NATION LANKA FINANCE PLC	CSF.N0000	190209	17	0.5	0.6	0.6	0.5	0.5	0	0
3/1/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	91827	44	40.5	41	41.5	40.8	41.1	0.6	1.48
3/1/2023	NATIONS TRUST BANK PLC	NTB.X0000	20	2	66.2	66.1	66.1	66.1	66.2	0	0
3/1/2023	NATIONS TRUST BANK PLC	NTB.N0000	57903	32	62.3	62	62.5	60.5	62	-0.3	-0.48
3/1/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	6923	7	6	5.9	6	5.9	6	0	0
3/1/2023	NESTLE LANKA PLC	NEST.N0000	322	27	1069.75	1029.75	1029.75	1020	1022.5	-47.25	-4.42
3/1/2023	ODEL PLC	ODEL.N0000	500	4	16.2	16.2	16.2	16	16.1	-0.1	-0.62
3/1/2023	ORIENT FINANCE PLC	BFN.N0000	25887	12	7.6	7.5	8	7.5	7.7	0.1	1.32
3/1/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	123575	34	15.1	15.1	15.2	15.1	15.2	0.1	0.66
3/1/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7906	25	57	57.9	58.5	57.9	58.4	1.4	2.46
3/1/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	197807	83	12.2	12.2	12.7	12.2	12.5	0.3	2.46
3/1/2023	PANASIAN POWER PLC	PAP.N0000	32356	12	3.4	3.5	3.5	3.4	3.5	0.1	2.94
3/1/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	196	9	31.2	31.2	31.4	29.3	30.8	-0.4	-1.28
3/1/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	29234	65	21.8	21.4	22	21.1	21.9	0.1	0.46
3/1/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	446547	123	7.4	7.4	7.9	7.4	7.7	0.3	4.05
3/1/2023	PGP GLASS CEYLON PLC	GLAS.N0000	550604	69	15	15	15.5	14.8	15.2	0.2	1.33
3/1/2023	PMF FINANCE PLC	PMB.N0000	13045	7	3.9	4	4	3.8	3.8	-0.1	-2.56
3/1/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	503137	132	7.6	7.4	7.8	7.3	7.7	0.1	1.32
3/1/2023	PRINTCARE PLC	CARE.N0000	7080	34	51.8	52.1	53.7	51.7	51.9	0.1	0.19
3/1/2023	R I L PROPERTY PLC	RIL.N0000	89917	27	5.4	5.6	5.6	5.4	5.6	0.2	3.7
3/1/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	253	3	30	27	29.9	27	27	-3	-10
3/1/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	24559	24	5.8	5.8	6	5.7	5.9	0.1	1.72
3/1/2023	RAMBODA FALLS PLC	RFL.N0000	8856	20	26.4	25.8	26.8	25	25.1	-1.3	-4.92
3/1/2023	REGNIS (LANKA) PLC	REG.N0000	1808	6	42.1	42	42	42	42	-0.1	-0.24
3/1/2023	RENUKA AGRI FOODS PLC	RAL.N0000	613644	93	5.2	5.3	5.3	5.1	5.2	0	0
3/1/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	349.25	379	379	379	349.25	0	0
3/1/2023	RENUKA FOODS PLC	COCO.X0000	12020	7	16	16	16.4	16	16.4	0.4	2.5
3/1/2023	RENUKA FOODS PLC	COCO.N0000	136473	17	22	22	22.5	22	22	0	0
3/1/2023	RENUKA HOLDINGS PLC	RHL.N0000	60001	9	13	13.5	13.5	13.4	13.5	0.5	3.85
3/1/2023	RENUKA HOLDINGS PLC	RHL.X0000	1610	5	11.8	11.4	11.4	11.4	11.4	-0.4	-3.39
3/1/2023	RENUKA HOTELS PLC	RCH.N0000	5000	1	66.3	66.6	66.6	66.6	66.6	0.3	0.45
3/1/2023	RESUS ENERGY PLC	HPWR.N0000	18084	19	13.8	13.7	13.8	13.5	13.8	0	0
3/1/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	1524601	80	21	21	21.8	20.8	21	0	0
3/1/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1941	26	579.25	579	584	578	580	0.75	0.13
3/1/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	260003	127	29.3	29.4	30	29	29.7	0.4	1.37
3/1/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	163	14	22.5	22.7	22.8	22.3	22.6	0.1	0.44
3/1/2023	SAMPATH BANK PLC	SAMP.N0000	1453175	544	51.7	51.8	52.9	51.8	52	0.3	0.58
3/1/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	314	7	221	229.75	235	229.75	231.75	10.75	4.86
3/1/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	4618	7	23.7	23.7	24.7	23.7	24.6	0.9	3.8
3/1/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	5	1	11.6	11.5	11.5	11.5	11.6	0	0
3/1/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	1	135	136	136	136	135	0	0
3/1/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	22	4	300.5	365	366	365	300.5	0	0
3/1/2023	SERENDIB HOTELS PLC	SHOT.X0000	92305	33	6.2	6.2	6.4	6.2	6.3	0.1	1.61
3/1/2023	SERENDIB HOTELS PLC	SHOT.N0000	101483	55	8.5	8.7	8.8	8.4	8.7	0.2	2.35
3/1/2023	SEYLAN BANK PLC	SEYB.N0000	1936	21	33	33.1	34	33.1	34	1	3.03
3/1/2023	SEYLAN BANK PLC	SEYB.X0000	17449	27	22.2	22.2	22.9	22.2	22.4	0.2	0.9
3/1/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	42203	53	14.5	14.5	14.5	14.2	14.3	-0.2	-1.38
3/1/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	18170	18	7.1	6.9	7.1	6.9	7	-0.1	-1.41
3/1/2023	SIERRA CABLES PLC	SIRA.N0000	57173	28	11	11.2	11.2	10.6	10.9	-0.1	-0.91
3/1/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	250	1	58.5	59	59	59	59	0.5	0.85
3/1/2023	SINGER (SRI LANKA) PLC	SINS.N0000	15987	24	12.1	12.1	12.3	12	12.1	0	0
3/1/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	11	2	9.9	9.9	10.4	9.9	9.9	0	0
3/1/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	43	5	31.5	32.6	32.6	32.3	31.5	0	0
3/1/2023	SINGHE HOSPITALS PLC	SINH.N0000	110866	9	2.6	2.5	2.6	2.5	2.6	0	0
3/1/2023	SMB FINANCE PLC	SEMB.X0000	1617425	21	0.3	0.3	0.4	0.3	0.3	0	0
3/1/2023	SMB FINANCE PLC	SEMB.N0000	1488288	57	0.8	0.8	0.9	0.7	0.8	0	0
3/1/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	5364674	917	10.9	11	11.7	10.9	11.5	0.6	5.5
3/1/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2521	11	8.4	8.6	8.9	8.6	8.8	0.4	4.76
3/1/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	164921	377	88.2	88.5	94.5	87.1	93.1	4.9	5.56
3/1/2023	SRI LANKA TELECOM PLC	SLTL.N0000	37636	143	85.2	84.6	86.9	83.5	83.8	-1.4	-1.64
3/1/2023	STANDARD CAPITAL PLC	SING.N0000	1562	19	56.2	56.1	58.6	56	57.7	1.5	2.67
3/1/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	388158	119	41.6	41.5	41.9	41	41.4	-0.2	-0.48
3/1/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	7840	28	14.5	14.5	14.6	14.2	14.2	-0.3	-2.07
3/1/2023	TAL LANKA HOTELS PLC	TAJ.N0000	636	8	14.7	14	16.4	14	15.9	1.2	8.16
3/1/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	31	2	89.8	91.3	91.3	91.3	89.8	0	0
3/1/2023	TEEJAY LANKA PLC	TJL.N0000	41511	32	35.8	36	36.3	35.1	35.9	0.1	0.28
3/1/2023	TESS AGRO PLC	TESS.N0000	172704	18	1.1	1.1	1.2	1.1	1.1	0	0
3/1/2023	TESS AGRO PLC	TESS.X0000	10	1	0.8	0.9	0.9	0.9	0.8	0	0
3/1/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	979	7	27.6	27.6	27.6	27.5	27.5	-0.1	-0.36
3/1/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	28249	38	27.5	28.4	28.4	27	27.1	-0.4	-1.45
3/1/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	117197	93	16.9	17.2	19.1	17.2	18.1	1.2	7.1
3/1/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	300	1	7.7	7.5	7.5	7.5	7.5	-0.2	-2.6
3/1/2023	THE KINGSBURY PLC	SERV.N0000	178148	58	9.3	9.4	9.7	9.4	9.6	0.3	3.23
3/1/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	3676	26	105	104.75	108.5	102.5	104.5	-0.5	-0.48
3/1/2023	THREE ACRE FARMS PLC	TAFL.N0000	4142	13	125	128.5	128.5	125	125	0	0
3/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	535179	78	38.8	37.5	41.2	37.5	41	2.2	5.67
3/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1352343	104	34	33.2	36.2	33.2	35.7	1.7	5
3/1/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1	1	93.5	94.5	94.5	94.5	93.5	0	0
3/1/2023	UNION ASSURANCE PLC	UAL.N0000	74194	25	37	37	38	36.9	37	0	0
3/1/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	174342	67	9.5	9.5	9.6	9.3	9.3	-0.2	-2.11
3/1/2023	UNISYST ENGINEERING PLC	ALUF.N0000	9694	11	5.6	5.5	5.6	5.5	5.6	0	0
3/1/2023	VALLIBEL FINANCE PLC	VFIN.N0000	49741	50	26.4	25.5	27	25.5	26.8	0.4	1.52
3/1/2023	VALLIBEL ONE PLC	VONE.N0000	139369	108	33.6	34.5	34.8	33.6	33.8	0.2	0.6
3/1/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	33489	25	6.7	6.7	6.8	6.7	6.7	0	0
3/1/2023	VIDULLANKA PLC	VLL.N0000	23509	12	6	6	6.1	5.9	6	0	0
3/1/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	45059	24	2.6	2.6	2.7	2.5	2.6	0	0
3/1/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	56913	85	71.6	71.9	72.9	71.7	72.5	0.9	1.26
3/1/2023	WINDFORCE PLC	WIND.N0000	83444	21	17	17	17.2	16.8	17.2	0.2	1.18
3/1/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	45	4	127.5	128	128.25	128	127.5	0	0

Colombo stock exchange daily share trading statistics Summary-01st of March-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-01st of March-2023

Colombo Stock Exchange-Daily Market Summary 02.03.2023

Colombo Stock Exchange-Daily Market Summary 01.03.2023

admin

Leave a Reply Cancel reply