Colombo stock exchange daily share trading statistics Summary-03rd of March-2023

MARKET STATISTICS AS OF MAR 3, 2023, 1:22:00 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 (%)
3/3/2023	ABANS ELECTRICALS PLC	ABAN.N0000	449	17	162	156	171.5	155	159	-3	-1.85
3/3/2023	ABANS FINANCE PLC	AFSL.N0000	571	6	22.3	22.5	23	22.5	22.9	0.6	2.69
3/3/2023	ACCESS ENGINEERING PLC	AEL.N0000	615587	146	13.9	14	14	13.9	14	0.1	0.72
3/3/2023	ACL CABLES PLC	ACL.N0000	475671	348	73.8	74.1	76.9	73	75.8	2	2.71
3/3/2023	ACL PLASTICS PLC	APLA.N0000	399	21	386.5	400	409.75	395	400.25	13.75	3.56
3/3/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	152	4	6.8	6.8	7.1	6.8	6.8	0	0
3/3/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	54075	72	34.4	34.2	34.4	33	33.5	-0.9	-2.62
3/3/2023	AGSTAR PLC	AGST.N0000	605926	106	13.3	13.5	13.5	13.1	13.3	0	0
3/3/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	6427	18	59.9	61	61.2	59	59	-0.9	-1.5
3/3/2023	AITKEN SPENCE PLC	SPEN.N0000	1152	6	142	140.25	144	140.25	142.25	0.25	0.18
3/3/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	45231	80	57.3	58	63.9	58	62.7	5.4	9.42
3/3/2023	ALUMEX PLC	ALUM.N0000	135608	72	7.7	7.7	7.8	7.4	7.5	-0.2	-2.6
3/3/2023	AMANA BANK PLC	ABL.N0000	3150719	227	2.7	2.8	2.9	2.7	2.7	0	0
3/3/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	85	5	41.1	37	40	37	41.1	0	0
3/3/2023	AMANA TAKAFUL PLC	ATL.N0000	632	8	12	12	12.1	12	12	0	0
3/3/2023	AMBEON CAPITAL PLC	TAP.N0000	544268	156	9.7	9.9	10.2	9.8	10	0.3	3.09
3/3/2023	AMBEON HOLDINGS PLC	GREG.N0000	853	5	34	32.8	34	32.8	33.4	-0.6	-1.76
3/3/2023	ARPICO INSURANCE PLC	AINS.N0000	202	10	20.5	20.2	22.5	20.2	20.4	-0.1	-0.49
3/3/2023	ASIA ASSET FINANCE PLC	AAF.N0000	30296	15	8.3	8.1	8.4	8.1	8.2	-0.1	-1.2
3/3/2023	ASIA CAPITAL PLC	ACAP.N0000	7650	8	4	4.2	4.2	4	4	0	0
3/3/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	112790	26	4.1	4.3	4.3	4.1	4.2	0.1	2.44
3/3/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	1050	3	41.1	41.9	41.9	41.8	41.8	0.7	1.7
3/3/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	35923	31	25	26.1	26.1	25	25	0	0
3/3/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5405	6	12.5	12.6	12.7	12.5	12.7	0.2	1.6
3/3/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	109920	43	7.2	7.4	8	7.4	7.8	0.6	8.33
3/3/2023	B P P L HOLDINGS PLC	BPPL.N0000	5418	10	22	22.5	22.5	22	22	0	0
3/3/2023	BAIRAHA FARMS PLC	BFL.N0000	9959	55	139.75	139.5	139.75	137.75	139.25	-0.5	-0.36
3/3/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9477	45	71.5	72	72	69.9	70.1	-1.4	-1.96
3/3/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	300	2	11.1	10.4	11.4	10.4	10.4	-0.7	-6.31
3/3/2023	BERUWALA RESORTS PLC	BERU.N0000	1000259	78	1.5	1.6	1.6	1.5	1.5	0	0
3/3/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	38696	73	63.3	63	63.7	61.2	62.8	-0.5	-0.79
3/3/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2291	15	49.9	48	48.8	47	47.1	-2.8	-5.61
3/3/2023	BROWN & COMPANY PLC	BRWN.N0000	6285	33	113	113.5	114	112.75	113.25	0.25	0.22
3/3/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	55367	27	12.8	13.1	13.7	13.1	13.4	0.6	4.69
3/3/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6080806	495	6.1	6.1	6.2	5.9	6.1	0	0
3/3/2023	BUKIT DARAH PLC	BUKI.N0000	56065	38	413.75	415	415	404.75	409.75	-4	-0.97
3/3/2023	C I C HOLDINGS PLC	CIC.N0000	71084	27	74.1	74.5	75	74.4	74.4	0.3	0.4
3/3/2023	C I C HOLDINGS PLC	CIC.X0000	50934	60	52.1	53	53	51.2	51.6	-0.5	-0.96
3/3/2023	C M HOLDINGS PLC	COLO.N0000	5492	61	68.7	71.4	78.7	71.4	77.9	9.2	13.39
3/3/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	203	4	25.3	23.5	25	23.5	24.9	-0.4	-1.58
3/3/2023	C. W. MACKIE PLC	CWM.N0000	1624	9	81.1	81	81.9	79.4	81.8	0.7	0.86
3/3/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1553667	437	33	33.5	34.2	33.1	33.8	0.8	2.42
3/3/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4	2	225	229.5	229.5	229.5	225	0	0
3/3/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	57	5	45.4	47.6	48	47.6	45.4	0	0
3/3/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1001	3	268.5	274	275	274	275	6.5	2.42
3/3/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	73927	64	72	72.2	78.8	72.2	74.2	2.2	3.06
3/3/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	151134	141	81.5	82.5	84.8	82.5	83.6	2.1	2.58
3/3/2023	CEYLINCO INSURANCE PLC	CINS.X0000	276	6	1028	1050	1050	1047.5	1050	22	2.14
3/3/2023	CEYLON COLD STORES PLC	CCS.N0000	9999	17	34.6	35.4	35.4	35	35	0.4	1.16
3/3/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	74515	59	80.3	82.9	82.9	79.7	80	-0.3	-0.37
3/3/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	104	3	70	71.8	71.8	71	71.1	1.1	1.57
3/3/2023	CEYLON HOSPITALS PLC	CHL.X0000	4581	13	99	95.3	103	95.3	100	1	1.01
3/3/2023	CEYLON HOSPITALS PLC	CHL.N0000	475	10	138	131	134.75	131	133.75	-4.25	-3.08
3/3/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	303658	147	18.5	19	19.5	18.8	19	0.5	2.7
3/3/2023	CEYLON INVESTMENT PLC	CINV.N0000	28344	50	34.9	33.4	36.3	33.4	36	1.1	3.15
3/3/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	8651	9	4.1	4.2	4.2	4.1	4.2	0.1	2.44
3/3/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2012	86	663.75	665	688.5	665	674.5	10.75	1.62
3/3/2023	CHEMANEX PLC	CHMX.N0000	7894	17	75.1	80	80.9	79.1	80.4	5.3	7.06
3/3/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	126010	284	95.1	95	95	94.5	94.9	-0.2	-0.21
3/3/2023	CHRISSWORLD PLC	CWL.N0000	232	6	12	12.2	12.3	11.9	12.2	0.2	1.67
3/3/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	3781	13	59.5	60.1	62.3	60.1	62.1	2.6	4.37
3/3/2023	CITRUS LEISURE PLC	REEF.N0000	73173	39	6.6	6.6	6.8	6.6	6.7	0.1	1.52
3/3/2023	Co-operative Insurance Company PLC	COOP.N0000	7359530	471	3.3	3.3	3.8	3.3	3.6	0.3	9.09
3/3/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	777	17	1004.25	1025	1030	1006	1015.25	11	1.1
3/3/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1936	4	58	59	59.2	59	59	1	1.72
3/3/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	415	5	18.1	18.3	18.9	18.3	18.9	0.8	4.42
3/3/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	579021	307	67	68	70.4	68	69	2	2.99
3/3/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	65649	122	55.4	56.5	59.5	56.5	59.3	3.9	7.04
3/3/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	53677	37	25	25.8	26.4	25	26	1	4
3/3/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	156	7	105	108	109	108	108.25	3.25	3.1
3/3/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	62584	79	23.4	23.1	24.2	23.1	23.4	0	0
3/3/2023	DFCC BANK PLC	DFCC.N0000	505155	141	43.2	44.5	47.4	44.4	47	3.8	8.8
3/3/2023	DIALOG AXIATA PLC	DIAL.N0000	788470	95	8.9	9	9.2	8.8	9.1	0.2	2.25
3/3/2023	DIALOG FINANCE PLC	CALF.N0000	90	4	67.3	63	70.4	63	67.3	0	0
3/3/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	3262	47	484	485	485	478.5	480	-4	-0.83
3/3/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	107	5	1050	1031.5	1060	1031.5	1054.25	4.25	0.4
3/3/2023	DIPPED PRODUCTS PLC	DIPD.N0000	160886	140	29.5	29.2	30.3	29.2	29.5	0	0
3/3/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	4940410	617	18.5	19	20.5	19	20	1.5	8.11
3/3/2023	DOLPHIN HOTELS PLC	STAF.N0000	18183	30	34.2	34	35.5	33.6	33.6	-0.6	-1.75
3/3/2023	E - CHANNELLING PLC	ECL.N0000	8877	29	12.5	12.8	12.9	12.3	12.7	0.2	1.6
3/3/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2554	11	20.9	21	21	20.6	20.6	-0.3	-1.44
3/3/2023	E M L CONSULTANTS PLC	EML.N0000	115636	17	4.2	4.2	4.4	4.2	4.4	0.2	4.76
3/3/2023	EAST WEST PROPERTIES PLC	EAST.N0000	1550	2	7.2	7.7	7.8	7.7	7.8	0.6	8.33
3/3/2023	EASTERN MERCHANTS PLC	EMER.N0000	11504	14	9.1	9.2	9.2	9	9	-0.1	-1.1
3/3/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	450617	182	18	18.2	18.4	17.2	17.5	-0.5	-2.78
3/3/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4045	14	80	82.4	82.4	81	81	1	1.25
3/3/2023	EQUITY TWO PLC	ETWO.N0000	370	3	41	42.8	43	42.8	42.9	1.9	4.63
3/3/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	336659	84	16.2	16.3	16.3	16	16.1	-0.1	-0.62
3/3/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1253128	2087	174.75	174	174	164.5	166.5	-8.25	-4.72
3/3/2023	EXTERMINATORS PLC	EXT.N0000	2145	6	7.2	7.4	7.4	7.3	7.3	0.1	1.39
3/3/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	177175	118	36.4	38	38	37	37.5	1.1	3.02
3/3/2023	First Capital Treasuries PLC	FCT.N0000	161413	56	23.7	23.7	24.2	23.5	24	0.3	1.27
3/3/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	912847	291	14.1	14.1	14.7	13.8	14	-0.1	-0.71
3/3/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	57712	66	19.2	19.5	19.5	18.3	18.9	-0.3	-1.56
3/3/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2	1	65.3	65.3	65.3	65.3	65.3	0	0
3/3/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1487	13	49.2	50	52	48.1	51.4	2.2	4.47
3/3/2023	HARISCHANDRA MILLS PLC	HARI.N0000	7	2	4000	4490	4490	4488.5	4000	0	0
3/3/2023	HATTON NATIONAL BANK PLC	HNB.X0000	59267	99	89.9	91.9	100	90.1	96.8	6.9	7.68
3/3/2023	HATTON NATIONAL BANK PLC	HNB.N0000	129186	115	113.25	113.5	116	112.75	115	1.75	1.55
3/3/2023	HATTON PLANTATIONS PLC	HPL.N0000	5120	3	23.3	24	24	23.2	23.2	-0.1	-0.43
3/3/2023	HAYCARB PLC	HAYC.N0000	39998	81	60	60	60.5	59.5	59.9	-0.1	-0.17
3/3/2023	HAYLEYS FABRIC PLC	MGT.N0000	596708	110	26.9	27	27.3	26.6	26.7	-0.2	-0.74
3/3/2023	HAYLEYS FIBRE PLC	HEXP.N0000	14785	41	55	56	56.8	54	54.2	-0.8	-1.45
3/3/2023	HAYLEYS LEISURE PLC	CONN.N0000	613858	78	23.4	24	25.1	23.4	24.1	0.7	2.99
3/3/2023	HAYLEYS PLC	HAYL.N0000	334455	270	76.1	76	77	75.5	75.8	-0.3	-0.39
3/3/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	163388	39	8.7	9	9	8.9	9	0.3	3.45
3/3/2023	HEMAS HOLDINGS PLC	HHL.N0000	946461	118	63.8	64.7	66.2	64.5	66	2.2	3.45
3/3/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	23011	17	5.7	5.7	5.7	5.4	5.5	-0.2	-3.51
3/3/2023	HNB ASSURANCE PLC	HASU.N0000	4538	14	50.1	50.2	50.5	50	50	-0.1	-0.2
3/3/2023	HNB FINANCE PLC	HNBF.N0000	286419	96	4.9	5	5.2	5	5.1	0.2	4.08
3/3/2023	HNB FINANCE PLC	HNBF.X0000	6963	12	4.6	4.8	5.1	4.8	4.9	0.3	6.52
3/3/2023	HORANA PLANTATIONS PLC	HOPL.N0000	9671	20	54.2	57.5	57.5	53.1	53.2	-1	-1.85
3/3/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	87833	152	32.3	32.8	35.9	32.8	35.1	2.8	8.67
3/3/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	11723	31	28.3	28.3	29.6	28	28	-0.3	-1.06
3/3/2023	hSenid Business Solutions PLC	HBS.N0000	4511	19	16.5	16.2	16.4	16.2	16.2	-0.3	-1.82
3/3/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2076	10	26.5	26.5	26.5	25.6	25.7	-0.8	-3.02
3/3/2023	HVA FOODS PLC	HVA.N0000	22746	20	4	4.2	4.2	3.9	4	0	0
3/3/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	301822	26	0.3	0.3	0.4	0.3	0.3	0	0
3/3/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	8085	20	29.8	30.9	30.9	29.3	30	0.2	0.67
3/3/2023	JAT HOLDINGS PLC	JAT.N0000	111359	40	15.9	16	16.1	15.6	15.8	-0.1	-0.63
3/3/2023	JETWING SYMPHONY PLC	JETS.N0000	141817	56	7.5	7.7	7.8	7.4	7.5	0	0
3/3/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	679374	60	137.25	138	139.75	136.25	139	1.75	1.28
3/3/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	204279	45	18	18	18.8	18	18.2	0.2	1.11
3/3/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	44479	73	21.9	21.5	22	21	21.6	-0.3	-1.37
3/3/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	450	3	8.9	8.8	8.9	8.8	8.8	-0.1	-1.12
3/3/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	11	4	157.75	158	158.25	158	157.75	0	0
3/3/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	44	4	133.25	136	136.75	136	133.25	0	0
3/3/2023	KELANI CABLES PLC	KCAB.N0000	108011	80	246.25	250	259	240	255	8.75	3.55
3/3/2023	KELANI TYRES PLC	TYRE.N0000	19879	27	59.3	59.5	60	59	59.5	0.2	0.34
3/3/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	12462	37	73.7	73.3	74.5	73.3	74	0.3	0.41
3/3/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1500	10	21	21.1	21.1	21	21	0	0
3/3/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	555152	201	7.1	7.1	7.1	6.8	6.9	-0.2	-2.82
3/3/2023	L O L C HOLDINGS PLC	LOLC.N0000	19892	112	393.5	400	400	394.5	396.5	3	0.76
3/3/2023	L V L ENERGY FUND PLC	LVEF.N0000	37930	18	7	7	7	6.7	6.8	-0.2	-2.86
3/3/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1596	13	16.3	16	16.1	15.8	15.9	-0.4	-2.45
3/3/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	6	3	710	701	730	701	710	0	0
3/3/2023	LANKA CERAMIC PLC	CERA.N0000	121	4	95.5	98.6	101.5	98.6	99.3	3.8	3.98
3/3/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	417808	66	2.3	2.3	2.4	2.2	2.3	0	0
3/3/2023	LANKA IOC PLC	LIOC.N0000	304243	174	196.25	199	200	196.5	198.25	2	1.02
3/3/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	41196	65	140.25	142	146	140.5	145	4.75	3.39
3/3/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	912628	283	12.6	13	14.2	13	13.8	1.2	9.52
3/3/2023	LANKA TILES PLC	TILE.N0000	81624	47	43.3	44.5	44.5	43	43.5	0.2	0.46
3/3/2023	LANKA VENTURES PLC	LVEN.N0000	200	1	38	37	37	37	37	-1	-2.63
3/3/2023	LANKA WALLTILE PLC	LWL.N0000	126875	67	49.2	49.8	50.2	48.9	49.4	0.2	0.41
3/3/2023	LANKEM CEYLON PLC	LCEY.N0000	1019	7	90	87	90	87	89.9	-0.1	-0.11
3/3/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	113835	127	30.6	30.6	30.6	29	29.4	-1.2	-3.92
3/3/2023	LAUGFS GAS PLC	LGL.N0000	36533	50	26.8	26	27.2	24.6	26.9	0.1	0.37
3/3/2023	LAUGFS GAS PLC	LGL.X0000	26854	43	18.5	18.4	18.6	18	18.3	-0.2	-1.08
3/3/2023	LAUGFS POWER PLC	LPL.N0000	1010	8	9.9	10	10	9	9.2	-0.7	-7.07
3/3/2023	LAUGFS POWER PLC	LPL.X0000	1	1	7.5	6.6	6.6	6.6	7.5	0	0
3/3/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4824	7	13	13.1	13.2	13.1	13.2	0.2	1.54
3/3/2023	LB FINANCE PLC	LFIN.N0000	130281	175	48.4	48.5	52.8	48.5	52.3	3.9	8.06
3/3/2023	LEE HEDGES PLC	SHAW.N0000	834	5	83.8	79	79	78	78	-5.8	-6.92
3/3/2023	LION BREWERY (CEYLON) PLC	LION.N0000	559	23	658.5	655	685	655	676.5	18	2.73
3/3/2023	LOLC FINANCE PLC	LOFC.N0000	1996281	445	6.1	6.2	6.3	6	6	-0.1	-1.64
3/3/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	108954	45	6.9	7.1	7.3	7	7.1	0.2	2.9
3/3/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	16	6	7.6	7.7	8	7.7	7.6	0	0
3/3/2023	LUMINEX PLC	LUMX.N0000	5123	14	7.3	7.3	7.4	7.3	7.3	0	0
3/3/2023	MACKWOODS ENERGY PLC	MEL.N0000	62022	9	2.1	2.1	2.1	2.1	2.1	0	0
3/3/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	36551	26	11.8	11.5	11.9	11.5	11.9	0.1	0.85
3/3/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	5739	7	37	37	37	37	37	0	0
3/3/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1300	2	12.5	13	13.1	13	13	0.5	4
3/3/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	76	11	49.9	46.6	50	46.5	49.9	0	0
3/3/2023	MARAWILA RESORTS PLC	MARA.N0000	734724	128	2.2	2.3	2.4	2.2	2.3	0.1	4.55
3/3/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8934	28	40	40	40.9	39.4	39.6	-0.4	-1
3/3/2023	MELSTACORP PLC	MELS.N0000	565168	213	58.9	58.9	60.5	58.9	59.8	0.9	1.53
3/3/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	255758	77	3.5	3.6	3.9	3.5	3.5	0	0
3/3/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	39692	32	3.1	3.1	3.3	3.1	3.1	0	0
3/3/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	13333	3	1.1	1.1	1.1	1.1	1.1	0	0
3/3/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1730	8	9	9.1	9.3	9.1	9.2	0.2	2.22
3/3/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	134	8	374.75	373	373	362	369.75	-5	-1.33
3/3/2023	NATION LANKA FINANCE PLC	CSF.N0000	359153	16	0.5	0.6	0.6	0.5	0.5	0	0
3/3/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	523021	341	43.9	44.9	47.5	44.9	47	3.1	7.06
3/3/2023	NATIONS TRUST BANK PLC	NTB.X0000	52	2	66.2	66.2	66.2	66.2	66.2	0	0
3/3/2023	NATIONS TRUST BANK PLC	NTB.N0000	227899	118	63.9	65	67	63.2	66.1	2.2	3.44
3/3/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	20178	19	5.9	5.9	5.9	5.8	5.9	0	0
3/3/2023	NESTLE LANKA PLC	NEST.N0000	10820	35	1011.25	1016	1075	1016	1074.75	63.5	6.28
3/3/2023	ODEL PLC	ODEL.N0000	2484	14	16	16.9	17.5	16.9	17.4	1.4	8.75
3/3/2023	ORIENT FINANCE PLC	BFN.N0000	720697	59	8	7.5	7.9	7.5	7.5	-0.5	-6.25
3/3/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	318449	45	15.2	15.4	15.5	15.3	15.4	0.2	1.32
3/3/2023	PALM GARDEN HOTELS PLC	PALM.N0000	66390	82	58.8	59.5	63.9	59.5	62	3.2	5.44
3/3/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	881228	279	13.1	13.2	13.8	13.2	13.7	0.6	4.58
3/3/2023	PANASIAN POWER PLC	PAP.N0000	15742	13	3.4	3.5	3.5	3.4	3.5	0.1	2.94
3/3/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	3614	14	30.8	31	33.5	30.5	32.7	1.9	6.17
3/3/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	516887	225	22.4	23	25	22.6	24.2	1.8	8.04
3/3/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1421899	175	7.8	7.9	8.1	7.8	8.1	0.3	3.85
3/3/2023	PGP GLASS CEYLON PLC	GLAS.N0000	39870	34	16	16	16	15.4	15.5	-0.5	-3.13
3/3/2023	PMF FINANCE PLC	PMB.N0000	91887	15	3.8	3.9	4.1	3.9	4	0.2	5.26
3/3/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	348367	154	8	8	8.1	7.8	7.9	-0.1	-1.25
3/3/2023	PRINTCARE PLC	CARE.N0000	4764	44	52.1	53.2	53.7	51.6	52.3	0.2	0.38
3/3/2023	R I L PROPERTY PLC	RIL.N0000	223096	48	5.8	5.9	5.9	5.6	5.7	-0.1	-1.72
3/3/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	110	3	29.5	30.7	30.7	30.7	30.7	1.2	4.07
3/3/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	889814	260	6.1	6.3	6.6	5.6	6.5	0.4	6.56
3/3/2023	RAMBODA FALLS PLC	RFL.N0000	11750	10	25.1	26	26.7	25.1	26	0.9	3.59
3/3/2023	REGNIS (LANKA) PLC	REG.N0000	25201	18	42	43	43	42	42	0	0
3/3/2023	RENUKA AGRI FOODS PLC	RAL.N0000	730510	157	5.4	5.5	5.6	5.3	5.4	0	0
3/3/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	4960	3	360	362	362.25	362	362	2	0.56
3/3/2023	RENUKA FOODS PLC	COCO.X0000	50007	6	17.4	17.5	17.5	15.3	17.5	0.1	0.57
3/3/2023	RENUKA FOODS PLC	COCO.N0000	235	8	23	23.5	23.5	22	22.2	-0.8	-3.48
3/3/2023	RENUKA HOLDINGS PLC	RHL.N0000	46547	28	13.1	13.4	13.9	13.2	13.5	0.4	3.05
3/3/2023	RENUKA HOLDINGS PLC	RHL.X0000	432	1	11.5	11.2	11.2	11.2	11.2	-0.3	-2.61
3/3/2023	RENUKA HOTELS PLC	RCH.N0000	174532	27	70.5	70.4	71	66.4	66.4	-4.1	-5.82
3/3/2023	RESUS ENERGY PLC	HPWR.N0000	27998	28	13.6	13.7	13.9	13.5	13.5	-0.1	-0.74
3/3/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	121911	102	22.2	22.4	22.5	21.1	21.5	-0.7	-3.15
3/3/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2902	65	576.25	576	579	570	574.25	-2	-0.35
3/3/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	138322	153	30	29.8	30.4	29.6	29.9	-0.1	-0.33
3/3/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	4435	25	23.6	23.7	24.7	23.7	23.8	0.2	0.85
3/3/2023	SAMPATH BANK PLC	SAMP.N0000	24287795	1126	53.9	54.1	56.1	54.1	55.6	1.7	3.15
3/3/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	183988	239	24.9	25.9	30.4	25.9	29.8	4.9	19.68
3/3/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1598	9	11.6	11.6	11.8	11.1	11.1	-0.5	-4.31
3/3/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	20	4	300.5	350	350	350	300.5	0	0
3/3/2023	SERENDIB HOTELS PLC	SHOT.X0000	704553	106	6.9	7.2	7.2	6.7	6.9	0	0
3/3/2023	SERENDIB HOTELS PLC	SHOT.N0000	667789	86	9.5	9.5	9.8	9.2	9.4	-0.1	-1.05
3/3/2023	SEYLAN BANK PLC	SEYB.N0000	93260	96	36.4	36	38.5	36	37	0.6	1.65
3/3/2023	SEYLAN BANK PLC	SEYB.X0000	504525	196	24.3	24.8	26.2	24.8	25.8	1.5	6.17
3/3/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	43219	38	14.5	14.6	14.6	14.2	14.2	-0.3	-2.07
3/3/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	54636	36	7.2	7.2	7.2	7	7.1	-0.1	-1.39
3/3/2023	SIERRA CABLES PLC	SIRA.N0000	82392	40	11.3	11	11.5	11	11.5	0.2	1.77
3/3/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	500	2	62.8	63	63	63	63	0.2	0.32
3/3/2023	SINGER (SRI LANKA) PLC	SINS.N0000	235673	108	12.2	12.2	12.7	12.2	12.3	0.1	0.82
3/3/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	27004	45	10.3	10.4	10.5	9.9	10.5	0.2	1.94
3/3/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1023	20	36.5	37	37	34	34	-2.5	-6.85
3/3/2023	SINGHE HOSPITALS PLC	SINH.N0000	373430	27	2.6	2.6	2.6	2.6	2.6	0	0
3/3/2023	SMB FINANCE PLC	SEMB.X0000	502987	14	0.3	0.3	0.4	0.3	0.3	0	0
3/3/2023	SMB FINANCE PLC	SEMB.N0000	3764247	102	0.8	0.7	0.9	0.7	0.8	0	0
3/3/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1673159	454	11.2	11.5	11.6	11	11.2	0	0
3/3/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	442	6	8.6	8.5	8.9	8.5	8.9	0.3	3.49
3/3/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	178606	431	91.7	94.7	94.7	90	90.8	-0.9	-0.98
3/3/2023	SRI LANKA TELECOM PLC	SLTL.N0000	186195	243	84.8	86	89.5	86	87.6	2.8	3.3
3/3/2023	STANDARD CAPITAL PLC	SING.N0000	262	12	51.2	50	52.9	49	50.1	-1.1	-2.15
3/3/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	300819	213	41.3	41	43.1	41	42.8	1.5	3.63
3/3/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	73758	41	14.3	14.2	14.7	14.2	14.6	0.3	2.1
3/3/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5723	15	15.2	15.9	16	15.4	16	0.8	5.26
3/3/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	28453	40	89.9	90	90	86.9	88.7	-1.2	-1.33
3/3/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	10104	19	53.5	57.9	58	50	55	1.5	2.8
3/3/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1250	8	46.7	46.1	46.1	45.5	46.1	-0.6	-1.28
3/3/2023	TEEJAY LANKA PLC	TJL.N0000	463270	59	35.3	35.2	35.3	34.6	35	-0.3	-0.85
3/3/2023	TESS AGRO PLC	TESS.N0000	363201	22	1.1	1.2	1.2	1.1	1.1	0	0
3/3/2023	TESS AGRO PLC	TESS.X0000	8220	6	0.8	0.9	0.9	0.8	0.8	0	0
3/3/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	22264	46	27	27.9	29.4	27	28	1	3.7
3/3/2023	THE AUTODROME PLC	AUTO.N0000	133	2	109.25	104.75	104.75	104.75	104.75	-4.5	-4.12
3/3/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	128053	67	28	27.4	28	27.1	27.1	-0.9	-3.21
3/3/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	334648	123	19	19.3	21.3	19.3	20.9	1.9	10
3/3/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1120	7	7.9	7.9	8.2	7.7	8.1	0.2	2.53
3/3/2023	THE KINGSBURY PLC	SERV.N0000	122732	80	9.8	9.7	10.2	9.7	9.8	0	0
3/3/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	11465	18	103.5	103.25	104.5	103	103	-0.5	-0.48
3/3/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1434.75	1492.75	1492.75	1492.75	1434.75	0	0
3/3/2023	THREE ACRE FARMS PLC	TAFL.N0000	3305	23	125	125	130	124.25	126.5	1.5	1.2
3/3/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	129915	45	40.3	39.5	40.4	39.5	40	-0.3	-0.74
3/3/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	397619	102	35.4	35	36.5	34.2	35.9	0.5	1.41
3/3/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	25	2	45	47	47	47	45	0	0
3/3/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1905	11	94.5	94.8	94.8	93.1	93.5	-1	-1.06
3/3/2023	UNION ASSURANCE PLC	UAL.N0000	50130	45	37.1	37	39.5	36	38	0.9	2.43
3/3/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	191396	60	9.5	9.5	9.6	9.5	9.5	0	0
3/3/2023	UNISYST ENGINEERING PLC	ALUF.N0000	7802	10	5.6	5.6	5.6	5.5	5.6	0	0
3/3/2023	UNITED MOTORS LANKA PLC	UML.N0000	199	4	64.4	64	64	64	64	-0.4	-0.62
3/3/2023	VALLIBEL FINANCE PLC	VFIN.N0000	250927	165	28	28.3	29.9	27.5	29.1	1.1	3.93
3/3/2023	VALLIBEL ONE PLC	VONE.N0000	1190610	576	34.9	34.9	37.7	34.9	36.7	1.8	5.16
3/3/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	125816	46	6.7	6.8	6.8	6.7	6.7	0	0
3/3/2023	VIDULLANKA PLC	VLL.X0000	800	2	4.8	4.9	4.9	4.6	4.7	-0.1	-2.08
3/3/2023	VIDULLANKA PLC	VLL.N0000	2056187	38	6	6	6.1	5.8	5.9	-0.1	-1.67
3/3/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	171303	23	2.7	2.8	2.8	2.6	2.6	-0.1	-3.7
3/3/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	69242	43	72.5	72.8	74	72.1	72.2	-0.3	-0.41
3/3/2023	WINDFORCE PLC	WIND.N0000	10047	20	17.2	16.8	17.4	16.8	17.2	0	0
3/3/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	18	4	128	128	134.75	125.25	128	0	0

Colombo stock exchange daily share trading statistics Summary-03rd of March-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-03rd of March-2023

Colombo Stock Exchange-Daily Market Summary 07.03.2023

Colombo Stock Exchange-Daily Market Summary 03.03.2023

admin

Leave a Reply Cancel reply