Colombo stock exchange daily share trading statistics Summary-04th of January-2023

MARKET STATISTICS AS OF JAN 4, 2023, 3:48:00 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 (%)
1/4/2023	ABANS ELECTRICALS PLC	ABAN.N0000	104	5	149.25	141.75	142	141.25	141.25	-8	-5.36
1/4/2023	ABANS FINANCE PLC	AFSL.N0000	100	2	21	21.5	21.5	21.5	21.5	0.5	2.38
1/4/2023	ACCESS ENGINEERING PLC	AEL.N0000	378577	67	10.8	10.9	10.9	10.5	10.5	-0.3	-2.78
1/4/2023	ACL CABLES PLC	ACL.N0000	86087	248	69.8	70	70	68.2	68.6	-1.2	-1.72
1/4/2023	ACL PLASTICS PLC	APLA.N0000	973	25	369.75	366	370	365	369.25	-0.5	-0.14
1/4/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	195339	32	6.9	6.9	6.9	6.5	6.5	-0.4	-5.8
1/4/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	13640	31	33.9	34	34	32.1	32.6	-1.3	-3.83
1/4/2023	AGSTAR PLC	AGST.N0000	15052063	808	16.3	16.9	17.6	15.5	16	-0.3	-1.84
1/4/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	8875	20	49	48.6	49.5	48.5	49	0	0
1/4/2023	AITKEN SPENCE PLC	SPEN.N0000	9132	16	128	127.5	127.5	127	127	-1	-0.78
1/4/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	6874	45	57.8	58.5	60	57.6	58.9	1.1	1.9
1/4/2023	ALUMEX PLC	ALUM.N0000	337816	71	7.2	7	7.3	7	7	-0.2	-2.78
1/4/2023	AMANA BANK PLC	ABL.N0000	210870	17	3	3	3	2.9	2.9	-0.1	-3.33
1/4/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	25	1	32	37	37	37	32	0	0
1/4/2023	AMANA TAKAFUL PLC	ATL.N0000	1820	4	12.4	12	12.4	12	12.3	-0.1	-0.81
1/4/2023	AMBEON CAPITAL PLC	TAP.N0000	7195137	1297	12.6	13.5	13.5	11.6	11.9	-0.7	-5.56
1/4/2023	AMBEON HOLDINGS PLC	GREG.N0000	33991	45	38.6	37.2	38.5	36.5	36.7	-1.9	-4.92
1/4/2023	ARPICO INSURANCE PLC	AINS.N0000	13401	15	21	22	22.2	20.3	21	0	0
1/4/2023	ASIA ASSET FINANCE PLC	AAF.N0000	10010	2	7.7	7.6	7.8	7.6	7.6	-0.1	-1.3
1/4/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	177042	29	4.8	4.6	4.7	4.5	4.6	-0.2	-4.17
1/4/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	115	5	37	35.2	35.2	35.1	35.1	-1.9	-5.14
1/4/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	33594	118	24.9	25	25	23.5	23.8	-1.1	-4.42
1/4/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	25964	18	12.9	12.7	12.7	12.4	12.5	-0.4	-3.1
1/4/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	22950	7	7.9	7.8	8	7.7	7.8	-0.1	-1.27
1/4/2023	B P P L HOLDINGS PLC	BPPL.N0000	1	1	23	23.5	23.5	23.5	23	0	0
1/4/2023	BAIRAHA FARMS PLC	BFL.N0000	8942	47	159.5	159.5	159.5	157	157.75	-1.75	-1.1
1/4/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10882	50	80.3	81	81	78	79.6	-0.7	-0.87
1/4/2023	BERUWALA RESORTS PLC	BERU.N0000	9519	4	1.2	1.3	1.3	1.3	1.3	0.1	8.33
1/4/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	8463	28	46.8	47	48.8	46.7	47	0.2	0.43
1/4/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	25831	12	44	43.2	45	43.1	44.7	0.7	1.59
1/4/2023	BROWN & COMPANY PLC	BRWN.N0000	8183	22	118.75	118.5	119.75	117	117.75	-1	-0.84
1/4/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	55905	49	13	12.6	13	11.5	11.9	-1.1	-8.46
1/4/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4545286	577	6.9	6.9	7	6.8	6.8	-0.1	-1.45
1/4/2023	BUKIT DARAH PLC	BUKI.N0000	819	11	291.75	290	292	285	285.75	-6	-2.06
1/4/2023	C I C HOLDINGS PLC	CIC.N0000	375117	52	81.7	81.7	82	79.3	80	-1.7	-2.08
1/4/2023	C I C HOLDINGS PLC	CIC.X0000	93126	65	56.1	56	56.4	54.9	55	-1.1	-1.96
1/4/2023	C M HOLDINGS PLC	COLO.N0000	4000	13	67.7	67.7	68	67.3	67.3	-0.4	-0.59
1/4/2023	C T HOLDINGS PLC	CTHR.N0000	87	1	175	170	170	170	175	0	0
1/4/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	100	3	24.7	23.5	23.5	23.5	23.5	-1.2	-4.86
1/4/2023	C. W. MACKIE PLC	CWM.N0000	3800	10	81.3	82.9	82.9	78.1	78.1	-3.2	-3.94
1/4/2023	CAPITAL ALLIANCE PLC	CALT.N0000	5759775	1085	26.7	25.5	28.5	25	27.8	1.1	4.12
1/4/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4154	3	230.75	232	235	232	235	4.25	1.84
1/4/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	53	3	45.2	45.3	45.3	45.3	45.2	0	0
1/4/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1500	1	265	265	265	265	265	0	0
1/4/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	221	3	62.1	62	62	61.6	61.9	-0.2	-0.32
1/4/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	6767	37	57.5	58	58.9	57.1	58	0.5	0.87
1/4/2023	CEYLINCO INSURANCE PLC	CINS.N0000	7	4	2100.25	2200	2200	2100.25	2100.25	0	0
1/4/2023	CEYLINCO INSURANCE PLC	CINS.X0000	239	4	1026.75	1050	1050	1050	1050	23.25	2.26
1/4/2023	CEYLON COLD STORES PLC	CCS.N0000	1010	8	36.9	36.9	36.9	35.9	36.8	-0.1	-0.27
1/4/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1170	4	80	79.8	80.5	79.8	79.9	-0.1	-0.13
1/4/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	227	6	63	62.9	62.9	62.7	62.7	-0.3	-0.48
1/4/2023	CEYLON HOSPITALS PLC	CHL.X0000	1500	2	110	110	110	110	110	0	0
1/4/2023	CEYLON HOSPITALS PLC	CHL.N0000	456	11	145	130.5	142	130.5	135.75	-9.25	-6.38
1/4/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	204197	98	17.2	17.1	17.4	16.3	16.4	-0.8	-4.65
1/4/2023	CEYLON INVESTMENT PLC	CINV.N0000	333	10	31.7	31.9	31.9	29.9	31	-0.7	-2.21
1/4/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	5051	13	4.5	4.6	4.6	4.4	4.4	-0.1	-2.22
1/4/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	151	6	624.75	615	615	611	614.25	-10.5	-1.68
1/4/2023	CHEMANEX PLC	CHMX.N0000	12	2	72	72.1	86	72.1	72	0	0
1/4/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	52532	62	94.6	95	98	94.5	96.7	2.1	2.22
1/4/2023	CHRISSWORLD PLC	CWL.N0000	6640	28	10.4	10.2	10.8	10.1	10.2	-0.2	-1.92
1/4/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10398	17	52.6	52.6	52.6	51.2	51.9	-0.7	-1.33
1/4/2023	CITRUS LEISURE PLC	REEF.N0000	13315	24	6.4	6.3	6.5	6	6.1	-0.3	-4.69
1/4/2023	Co-operative Insurance Company PLC	COOP.N0000	845819	163	4	4	4	3.8	3.9	-0.1	-2.5
1/4/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1	1	810	810	810	810	810	0	0
1/4/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1687	11	59	59	60	58.9	59.1	0.1	0.17
1/4/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10	2	68	59.1	59.2	59.1	68	0	0
1/4/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	15	2	16.3	16.5	16.5	16.5	16.3	0	0
1/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	25317	46	51.7	52.5	52.5	51.5	51.6	-0.1	-0.19
1/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	1908	26	41	40.9	40.9	40.3	40.5	-0.5	-1.22
1/4/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	1601	4	23	23	23	23	23	0	0
1/4/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	125	5	95.5	92.2	92.2	92	92.1	-3.4	-3.56
1/4/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	249	2	1307	1310	1310	1300	1309.75	2.75	0.21
1/4/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	91827	159	27.9	28.8	28.8	26	26.2	-1.7	-6.09
1/4/2023	DFCC BANK PLC	DFCC.N0000	17922	66	32	32	32	30.7	31.1	-0.9	-2.81
1/4/2023	DIALOG AXIATA PLC	DIAL.N0000	170719	32	8.5	8.7	8.7	8.4	8.5	0	0
1/4/2023	DIALOG FINANCE PLC	CALF.N0000	10	1	63	60	60	60	63	0	0
1/4/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	553	8	599	610	619	565.25	606	7	1.17
1/4/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	42	3	1157.75	1169.75	1169.75	1168	1157.75	0	0
1/4/2023	DIPPED PRODUCTS PLC	DIPD.N0000	102660	159	29.5	29.6	29.6	28.5	29	-0.5	-1.69
1/4/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	15475	20	13.1	13.1	13.4	13	13.4	0.3	2.29
1/4/2023	DOLPHIN HOTELS PLC	STAF.N0000	3920	12	32.5	29.6	32.5	29.6	32.3	-0.2	-0.62
1/4/2023	E - CHANNELLING PLC	ECL.N0000	15259	21	13	13	13.6	13	13.5	0.5	3.85
1/4/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1490	10	20	20.6	21	20.6	20.9	0.9	4.5
1/4/2023	E M L CONSULTANTS PLC	EML.N0000	170529	50	4.7	4.9	4.9	4.5	4.6	-0.1	-2.13
1/4/2023	EAST WEST PROPERTIES PLC	EAST.N0000	38530	12	8.1	8	8	8	8	-0.1	-1.23
1/4/2023	EASTERN MERCHANTS PLC	EMER.N0000	31728	27	12.4	12.9	12.9	12	12	-0.4	-3.23
1/4/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	2764650	197	17	16.7	17.2	16	16.9	-0.1	-0.59
1/4/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4962	31	84.9	86.9	86.9	83.6	85	0.1	0.12
1/4/2023	EQUITY TWO PLC	ETWO.N0000	10	1	38.2	39	39	39	38.2	0	0
1/4/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	324224	119	13.3	13.3	13.6	13	13.4	0.1	0.75
1/4/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	271447	553	182.5	181	181	177	178	-4.5	-2.47
1/4/2023	EXTERMINATORS PLC	EXT.N0000	9634	24	7.7	8	8	7.5	7.5	-0.2	-2.6
1/4/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1473871	549	34.3	36	36.5	32.9	34.1	-0.2	-0.58
1/4/2023	First Capital Treasuries PLC	FCT.N0000	1963329	520	26.4	26.2	26.9	24.5	25.8	-0.6	-2.27
1/4/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	104898	91	12.2	12.9	13.2	12.3	12.5	0.3	2.46
1/4/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	80386	68	15.3	16.8	17.9	16.8	17.5	2.2	14.38
1/4/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	22	3	50.8	53.9	53.9	50.7	50.8	0	0
1/4/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2461	29	68.9	68.5	68.5	67.5	67.8	-1.1	-1.6
1/4/2023	HATTON NATIONAL BANK PLC	HNB.N0000	3115	35	78.1	80	80	77.9	78	-0.1	-0.13
1/4/2023	HATTON PLANTATIONS PLC	HPL.N0000	10019	34	25.6	25	25	24	24.1	-1.5	-5.86
1/4/2023	HAYCARB PLC	HAYC.N0000	6001	40	57.8	59.3	59.3	56	58.5	0.7	1.21
1/4/2023	HAYLEYS FABRIC PLC	MGT.N0000	93725	62	24.1	24.3	24.3	23.5	23.9	-0.2	-0.83
1/4/2023	HAYLEYS FIBRE PLC	HEXP.N0000	104	6	57.7	56.8	57.7	56.8	56.8	-0.9	-1.56
1/4/2023	HAYLEYS PLC	HAYL.N0000	41678	120	67.4	67.5	68.5	67	68	0.6	0.89
1/4/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	47135	34	8.8	8.8	8.8	8.6	8.7	-0.1	-1.14
1/4/2023	HEMAS HOLDINGS PLC	HHL.N0000	771732	52	56.6	56.5	59.8	56.5	58	1.4	2.47
1/4/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	100	1	5	5	5	5	5	0	0
1/4/2023	HNB ASSURANCE PLC	HASU.N0000	5254	19	44.8	45	45	44	44.9	0.1	0.22
1/4/2023	HNB FINANCE PLC	HNBF.X0000	206	5	4.2	4.5	4.9	4.5	4.7	0.5	11.9
1/4/2023	HNB FINANCE PLC	HNBF.N0000	6330	12	4.3	4.3	4.5	4.2	4.3	0	0
1/4/2023	HORANA PLANTATIONS PLC	HOPL.N0000	184596	142	64.6	64.9	67.5	61.5	65.1	0.5	0.77
1/4/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	317	2	30.3	31.4	31.4	31.4	31.4	1.1	3.63
1/4/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	200	2	25.6	25.4	25.4	25.4	25.4	-0.2	-0.78
1/4/2023	hSenid Business Solutions PLC	HBS.N0000	17718	19	17	17.1	17.1	16.6	16.9	-0.1	-0.59
1/4/2023	HUNTER & COMPANY PLC	HUNT.N0000	8	2	707	675	680	675	707	0	0
1/4/2023	HVA FOODS PLC	HVA.N0000	10055	10	4.2	4.4	4.4	4.1	4.1	-0.1	-2.38
1/4/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	3165638	39	0.3	0.4	0.4	0.3	0.3	0	0
1/4/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	65978	67	31.7	30	32.9	30	31.2	-0.5	-1.58
1/4/2023	JAT HOLDINGS PLC	JAT.N0000	39565	31	12.4	12.3	12.4	12	12.4	0	0
1/4/2023	JETWING SYMPHONY PLC	JETS.N0000	346	11	11.3	10.9	11.5	10.9	11	-0.3	-2.65
1/4/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	138818	61	137.75	137	139.5	136	138.5	0.75	0.54
1/4/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	7483	29	16.1	16.1	17.5	16	17.4	1.3	8.07
1/4/2023	JOHN KEELLS PLC	JKL.N0000	3273	5	65	65.1	65.1	65	65	0	0
1/4/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1176	6	25.3	25.2	25.3	24.5	25.2	-0.1	-0.4
1/4/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1852	5	8.6	8.4	8.7	8.4	8.5	-0.1	-1.16
1/4/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3497	20	135.5	138	138	135.25	137	1.5	1.11
1/4/2023	KELANI CABLES PLC	KCAB.N0000	7218	25	256	252.25	259.75	250	255.25	-0.75	-0.29
1/4/2023	KELANI TYRES PLC	TYRE.N0000	2242	17	58	58	58	57.8	58	0	0
1/4/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11429	29	81.7	82	82	81.3	81.5	-0.2	-0.24
1/4/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	2100	4	22.2	22	22.1	22	22.1	-0.1	-0.45
1/4/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	276854	86	7.7	7.7	8	7.6	7.7	0	0
1/4/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	46	10	476	512	512	433	476	0	0
1/4/2023	L O L C HOLDINGS PLC	LOLC.N0000	18928	138	397	399	400	390	395.75	-1.25	-0.31
1/4/2023	L V L ENERGY FUND PLC	LVEF.N0000	1337	9	6	6.1	6.1	6	6	0	0
1/4/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	280	4	15.5	15.6	15.6	15.5	15.5	0	0
1/4/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	77	13	615	697.25	697.5	600	615	0	0
1/4/2023	LANKA CERAMIC PLC	CERA.N0000	200	7	99.1	99	99	99	99	-0.1	-0.1
1/4/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	160255	50	2.5	2.5	2.6	2.4	2.4	-0.1	-4
1/4/2023	LANKA IOC PLC	LIOC.N0000	2924185	740	210.75	201.75	205.75	199.5	203.25	-7.5	-3.56
1/4/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3244	29	124.25	129	132	120.75	121	-3.25	-2.62
1/4/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	32031	17	10	10.2	10.3	9.9	10	0	0
1/4/2023	LANKA TILES PLC	TILE.N0000	11306	49	45.1	45	45.2	44	44.4	-0.7	-1.55
1/4/2023	LANKA VENTURES PLC	LVEN.N0000	4	4	35.5	31.3	31.6	31.3	35.5	0	0
1/4/2023	LANKA WALLTILE PLC	LWL.N0000	17496	35	50.7	51	52.5	50.7	51.6	0.9	1.78
1/4/2023	LANKEM CEYLON PLC	LCEY.N0000	118	7	91.9	90.1	93.6	90	90.1	-1.8	-1.96
1/4/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	222174	59	33.5	34	34	32.2	32.4	-1.1	-3.28
1/4/2023	LAUGFS GAS PLC	LGL.X0000	921	2	10.1	10.5	10.5	10.4	10.4	0.3	2.97
1/4/2023	LAUGFS GAS PLC	LGL.N0000	1771	8	16	16	16.5	16	16.3	0.3	1.88
1/4/2023	LAUGFS POWER PLC	LPL.N0000	2649	9	8.1	8	8.8	7.8	8.8	0.7	8.64
1/4/2023	LAUGFS POWER PLC	LPL.X0000	113	3	6.7	6.8	6.8	6.5	6.5	-0.2	-2.99
1/4/2023	LAXAPANA BATTERIES PLC	LITE.N0000	24244	28	13.8	13.9	13.9	13.7	13.9	0.1	0.72
1/4/2023	LB FINANCE PLC	LFIN.N0000	67300	75	38.6	39	39.1	38	38.5	-0.1	-0.26
1/4/2023	LOLC FINANCE PLC	LOFC.N0000	6447833	585	8	8.1	8.1	7.8	7.9	-0.1	-1.25
1/4/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	15235	19	7.5	7.5	7.7	7.4	7.5	0	0
1/4/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3021	10	7.7	7.7	8	7.7	7.9	0.2	2.6
1/4/2023	LUMINEX PLC	LUMX.N0000	100	1	7.7	7.8	7.8	7.8	7.8	0.1	1.3
1/4/2023	MACKWOODS ENERGY PLC	MEL.N0000	3200	4	2.5	2.5	2.5	2.4	2.4	-0.1	-4
1/4/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	100	1	11.5	11.1	11.1	11.1	11.1	-0.4	-3.48
1/4/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	780	7	12.5	12.9	12.9	12.2	12.5	0	0
1/4/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1710	14	72	72.4	72.5	67.4	70.3	-1.7	-2.36
1/4/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	5025	7	44.9	40.5	46.5	40.3	40.3	-4.6	-10.24
1/4/2023	MARAWILA RESORTS PLC	MARA.N0000	1231764	118	2.2	2.2	2.2	2	2.1	-0.1	-4.55
1/4/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	2239	8	40.6	39.8	40	39.8	40	-0.6	-1.48
1/4/2023	MELSTACORP PLC	MELS.N0000	97285	40	47.7	48.5	48.5	46	47	-0.7	-1.47
1/4/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	226.25	226.5	226.5	226.5	226.25	0	0
1/4/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	46009	20	3.5	3.4	3.4	3.3	3.3	-0.2	-5.71
1/4/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	73065	19	3.1	3.2	3.2	3.1	3.2	0.1	3.23
1/4/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	7393	10	1.1	1.1	1.2	1.1	1.1	0	0
1/4/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	160	2	9	9	9	9	9	0	0
1/4/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1381	14	364.25	368	368	344.75	345	-19.25	-5.28
1/4/2023	NATION LANKA FINANCE PLC	CSF.N0000	159542	19	0.5	0.5	0.6	0.5	0.5	0	0
1/4/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	11214	59	32.4	32	32	31.5	31.9	-0.5	-1.54
1/4/2023	NATIONS TRUST BANK PLC	NTB.N0000	2070	5	45.8	45.7	46.1	45.7	46.1	0.3	0.66
1/4/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	35184	19	7	7.2	7.2	7	7	0	0
1/4/2023	NESTLE LANKA PLC	NEST.N0000	117	9	924.25	924.5	924.5	911	911.25	-13	-1.41
1/4/2023	ODEL PLC	ODEL.N0000	1306	2	17	16.2	16.2	16.2	16.2	-0.8	-4.71
1/4/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	248	7	28.5	27.1	28	27	27.2	-1.3	-4.56
1/4/2023	ORIENT FINANCE PLC	BFN.N0000	16855	19	8.3	8.4	8.5	7.7	8.1	-0.2	-2.41
1/4/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	96920	26	15	15	15.2	15	15.1	0.1	0.67
1/4/2023	PALM GARDEN HOTELS PLC	PALM.N0000	6937	8	54.4	54.1	58.7	54.1	55	0.6	1.1
1/4/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	5901	5	9.2	9.1	9.1	9	9.1	-0.1	-1.09
1/4/2023	PANASIAN POWER PLC	PAP.N0000	39851	34	3.3	3.5	3.5	3.3	3.5	0.2	6.06
1/4/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1830	12	32.5	28.6	28.7	28.6	28.7	-3.8	-11.69
1/4/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2139	12	19.5	19.5	19.9	19.5	19.7	0.2	1.03
1/4/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	9926	16	5	5	5.2	5	5.2	0.2	4
1/4/2023	PGP GLASS CEYLON PLC	GLAS.N0000	102708	47	13.4	14	14.4	13.5	14	0.6	4.48
1/4/2023	PMF FINANCE PLC	PMB.N0000	65430	28	4	4	4.5	4	4.4	0.4	10
1/4/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	275700	73	7.1	7	7.2	6.8	7	-0.1	-1.41
1/4/2023	PRINTCARE PLC	CARE.N0000	57575	112	57.9	58.6	62	58.6	59	1.1	1.9
1/4/2023	R I L PROPERTY PLC	RIL.N0000	48915	15	6	6	6	5.8	5.9	-0.1	-1.67
1/4/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	7845	18	5.8	6.2	6.2	5.9	6.1	0.3	5.17
1/4/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1110397	224	5.8	5.8	5.9	5.5	5.7	-0.1	-1.72
1/4/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	175	2	368.75	360	360	360	360	-8.75	-2.37
1/4/2023	RENUKA FOODS PLC	COCO.N0000	7209	27	22.8	23	23	21.8	22.2	-0.6	-2.63
1/4/2023	RENUKA FOODS PLC	COCO.X0000	1000	2	16.4	15.8	15.8	15.8	15.8	-0.6	-3.66
1/4/2023	RENUKA HOLDINGS PLC	RHL.X0000	500	2	12	12.5	12.5	12.5	12.5	0.5	4.17
1/4/2023	RENUKA HOLDINGS PLC	RHL.N0000	29665	10	13.8	14	14.2	13.9	14	0.2	1.45
1/4/2023	RENUKA HOTELS PLC	RCH.N0000	2165	5	66.1	69	70	69	69.6	3.5	5.3
1/4/2023	RESUS ENERGY PLC	HPWR.N0000	15067	21	11.9	12	12.3	12	12.2	0.3	2.52
1/4/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	210720	54	23.8	24.5	24.6	23.5	23.5	-0.3	-1.26
1/4/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	204	25	585	599.75	599.75	570	580.75	-4.25	-0.73
1/4/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	63117	91	27.7	28.1	28.1	27.5	28	0.3	1.08
1/4/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	115	4	23.7	21.8	21.8	21.6	21.7	-2	-8.44
1/4/2023	SAMPATH BANK PLC	SAMP.N0000	187787	144	34	34.3	34.5	33	34	0	0
1/4/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	14878	43	21.9	21.5	21.5	20.8	20.9	-1	-4.57
1/4/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	108	4	9.9	10.3	10.4	10.2	10.2	0.3	3.03
1/4/2023	SATHOSA MOTORS PLC	SMOT.N0000	20	2	141	130.75	131.25	130.75	141	0	0
1/4/2023	SERENDIB HOTELS PLC	SHOT.X0000	305250	24	5	5	5	4.8	4.9	-0.1	-2
1/4/2023	SERENDIB HOTELS PLC	SHOT.N0000	69732	43	8	7.9	8.1	7.7	7.7	-0.3	-3.75
1/4/2023	SEYLAN BANK PLC	SEYB.X0000	1509	7	15.8	15.9	16	15.8	15.9	0.1	0.63
1/4/2023	SEYLAN BANK PLC	SEYB.N0000	418	3	30.9	29	29.1	29	29.1	-1.8	-5.83
1/4/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	50775	28	11.8	11.8	12.2	11.7	12	0.2	1.69
1/4/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	175405	60	7.7	7.7	7.7	7.1	7.2	-0.5	-6.49
1/4/2023	SIERRA CABLES PLC	SIRA.N0000	25751	16	9.6	9.9	9.9	9.2	9.3	-0.3	-3.13
1/4/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	737	8	64.9	63.6	64.8	58.1	63.8	-1.1	-1.69
1/4/2023	SINGER (SRI LANKA) PLC	SINS.N0000	29562	58	8.4	8.6	8.6	8.2	8.4	0	0
1/4/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	6490	12	9.5	9.8	9.8	9.4	9.4	-0.1	-1.05
1/4/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	2	2	35.9	35.9	35.9	35.9	35.9	0	0
1/4/2023	SINGHE HOSPITALS PLC	SINH.N0000	251	6	2.8	2.8	2.8	2.8	2.8	0	0
1/4/2023	SMB FINANCE PLC	SEMB.X0000	7970314	28	0.3	0.3	0.4	0.3	0.3	0	0
1/4/2023	SMB FINANCE PLC	SEMB.N0000	1646811	32	0.8	0.9	0.9	0.7	0.8	0	0
1/4/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	36180210	2603	12.9	12.5	13.7	12	13.2	0.3	2.33
1/4/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	29742	58	10.5	10.9	11	10.2	10.6	0.1	0.95
1/4/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1759851	1470	96.5	97.5	100	91.5	97.9	1.4	1.45
1/4/2023	SRI LANKA TELECOM PLC	SLTL.N0000	6815	26	66.1	66.2	66.5	65.5	66	-0.1	-0.15
1/4/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	77364	43	35.2	36	36	35	35	-0.2	-0.57
1/4/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	17000	17	15.4	15.6	15.6	15.1	15.5	0.1	0.65
1/4/2023	TAL LANKA HOTELS PLC	TAJ.N0000	353	7	16.6	16.6	16.6	16.5	16.6	0	0
1/4/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	2573	28	97.1	98.9	99	96.6	97.1	0	0
1/4/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1000	8	48.7	50.5	50.5	49	49	0.3	0.62
1/4/2023	TEEJAY LANKA PLC	TJL.N0000	15043	16	31.5	32.4	32.4	31.6	31.6	0.1	0.32
1/4/2023	TESS AGRO PLC	TESS.N0000	238526	23	1.1	1.1	1.2	1.1	1.1	0	0
1/4/2023	TESS AGRO PLC	TESS.X0000	1251	2	1	1	1	1	1	0	0
1/4/2023	THE AUTODROME PLC	AUTO.N0000	5	1	111.5	104.25	104.25	104.25	111.5	0	0
1/4/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	67462	39	29	30	30	28	28.1	-0.9	-3.1
1/4/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	759	5	7.2	7.6	7.8	7.6	7.6	0.4	5.56
1/4/2023	THE KINGSBURY PLC	SERV.N0000	4243	12	8.4	8.9	8.9	8.4	8.5	0.1	1.19
1/4/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	19084	41	94.8	98.9	98.9	94.5	94.6	-0.2	-0.21
1/4/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	97	8	1265.25	1282.25	1299.75	1282.25	1265.25	0	0
1/4/2023	THREE ACRE FARMS PLC	TAFL.N0000	282	10	130.25	124	130	124	125.5	-4.75	-3.65
1/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	6773	24	25.9	26	26.9	25.5	25.7	-0.2	-0.77
1/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	27640	19	33.7	33	33.9	32.5	32.6	-1.1	-3.26
1/4/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	54	2	45	42.1	42.1	42.1	45	0	0
1/4/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	4	2	96.5	96	98.4	96	96.5	0	0
1/4/2023	UNION ASSURANCE PLC	UAL.N0000	4290	8	29.5	28.1	29.7	28	28	-1.5	-5.08
1/4/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	17464	11	6.8	6.9	6.9	6.8	6.9	0.1	1.47
1/4/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	543	590.75	590.75	590.75	543	0	0
1/4/2023	UNISYST ENGINEERING PLC	ALUF.N0000	19952	6	5.5	5.8	5.8	5.6	5.7	0.2	3.64
1/4/2023	UNITED MOTORS LANKA PLC	UML.N0000	5201	10	60.9	57	60	57	59.6	-1.3	-2.13
1/4/2023	VALLIBEL FINANCE PLC	VFIN.N0000	712	6	22.4	22.5	22.5	22	22.4	0	0
1/4/2023	VALLIBEL ONE PLC	VONE.N0000	95375	134	30.3	30.2	30.7	29.8	30.2	-0.1	-0.33
1/4/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	232810	85	6.3	6.3	6.3	6.2	6.3	0	0
1/4/2023	VIDULLANKA PLC	VLL.N0000	100	1	5.9	6	6	6	6	0.1	1.69
1/4/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	287757	38	2.6	2.7	2.7	2.5	2.5	-0.1	-3.85
1/4/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	10929	98	73.8	74.5	74.8	73.3	73.7	-0.1	-0.14
1/4/2023	WINDFORCE PLC	WIND.N0000	110180	44	15.2	15	15.6	15	15	-0.2	-1.32
1/4/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	38	3	139	129.5	129.5	129.25	139	0	0

Colombo stock exchange daily share trading statistics Summary-04th of January-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-04th of January-2023

Colombo Stock Exchange-Daily Market Summary 05.01.2023

Colombo Stock Exchange-Daily Market Summary 04.01.2023

admin

Leave a Reply Cancel reply