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

Colombo Stock Exchange Info - CSE Daily Share Trading Summary - Colombo stock exchange daily share trading statistics Summary-04th of May

MARKET STATISTICS AS OF MAY 4, 2023, 12:19:42 PM

DateCompany NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
5/4/2023ABANS FINANCE PLCAFSL.N0000200220.420.420.420.420.400
5/4/2023ACCESS ENGINEERING PLCAEL.N0000469044413.913.91413.613.8-0.1-0.72
5/4/2023ACL CABLES PLCACL.N0000418239374.17576.473.775.21.11.48
5/4/2023ACL PLASTICS PLCAPLA.N000010536036036035736000
5/4/2023AGALAWATTE PLANTATIONS PLCAGAL.N0000107012928.22829.22828.50.31.06
5/4/2023AGSTAR PLCAGST.N000054872210611.511.411.711.411.500
5/4/2023AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00002061003758.558.55957.5590.50.85
5/4/2023AITKEN SPENCE PLCSPEN.N0000228624133133133129.5129.5-3.5-2.63
5/4/2023ALLIANCE FINANCE COMPANY PLCALLI.N00005163.162626263.100
5/4/2023ALUMEX PLCALUM.N0000100018.48.48.48.48.400
5/4/2023AMANA BANK PLCABL.N0000205172242.52.52.62.52.500
5/4/2023AMANA TAKAFUL PLCATL.N00001030211.311.311.311.311.300
5/4/2023AMBEON CAPITAL PLCTAP.N000015664149.69.79.79.59.600
5/4/2023AMBEON HOLDINGS PLCGREG.N0000256093637.337.53636.90.92.5
5/4/2023ASIA ASSET FINANCE PLCAAF.N000061963138.58.58.58.58.500
5/4/2023ASIA CAPITAL PLCACAP.N00002709043.93.93.93.63.6-0.3-7.69
5/4/2023ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000516044443.93.9-0.1-2.5
5/4/2023ASIAN HOTELS AND PROPERTIES PLCAHPL.N00003139.541414139.500
5/4/2023ASIRI HOSPITAL HOLDINGS PLCASIR.N0000515204925.82525.92424-1.8-6.98
5/4/2023ASIRI SURGICAL HOSPITAL PLCAMSL.N0000295212.712.812.812.712.700
5/4/2023B P P L HOLDINGS PLCBPPL.N000057606519.719.720.519.7200.31.52
5/4/2023BAIRAHA FARMS PLCBFL.N0000384226138.5140140135138.25-0.25-0.18
5/4/2023BALANGODA PLANTATIONS PLCBALA.N000016231264.962.265.362.264-0.9-1.39
5/4/2023BERUWALA RESORTS PLCBERU.N0000130200111.51.51.51.41.4-0.1-6.67
5/4/2023BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N0000150003160.80.90.90.80.800
5/4/2023BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000153030.30.40.40.30.300
5/4/2023BOGALA GRAPHITE LANKA PLCBOGA.N0000205556.558.958.957.957.91.42.48
5/4/2023BOGAWANTALAWA TEA ESTATES PLCBOPL.N000055140.838.538.538.540.800
5/4/2023BROWN & COMPANY PLCBRWN.N0000904042110.25110113109.5110-0.25-0.23
5/4/2023BROWNS INVESTMENTS PLCBIL.N000025172762545.45.55.65.35.50.11.85
5/4/2023C I C HOLDINGS PLCCIC.X0000217723746.746.5474646.2-0.5-1.07
5/4/2023C I C HOLDINGS PLCCIC.N00006108966666665.16600
5/4/2023C M HOLDINGS PLCCOLO.N00005166.969696966.900
5/4/2023C T LAND DEVELOPMENT PLCCTLD.N00001021649232325.1232528.7
5/4/2023C. W. MACKIE PLCCWM.N000072673299.29999.797.597.8-1.4-1.41
5/4/2023CAPITAL ALLIANCE PLCCALT.N00003762626828.227.22927.228.30.10.35
5/4/2023CARGILLS (CEYLON) PLCCARG.N0000732236235237.523523600
5/4/2023CARSON CUMBERBATCH PLCCARS.N000028125025025025025000
5/4/2023CENTRAL FINANCE COMPANY PLCCFIN.N0000101140106567.967.9656500
5/4/2023CENTRAL INDUSTRIES PLCCIND.N00006401177980.98279.28122.53
5/4/2023CEYLINCO INSURANCE PLCCINS.X00006041025101010281010102500
5/4/2023CEYLON COLD STORES PLCCCS.N00001500139.439393939-0.4-1.02
5/4/2023CEYLON GRAIN ELEVATORS PLCGRAN.N000040808888989.188.98911.14
5/4/2023CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000111211363.565656161.9-1.6-2.52
5/4/2023CEYLON HOTELS CORPORATION PLCCHOT.N0000116393119.52020.919.5200.52.56
5/4/2023CEYLON INVESTMENT PLCCINV.N000050131.631313131.600
5/4/2023CEYLON TEA BROKERS PLCCTBL.N000068487144.24.24.34.24.30.12.38
5/4/2023CEYLON TOBACCO COMPANY PLCCTC.N00002419730730738.5730738.58.51.16
5/4/2023CHEVRON LUBRICANTS LANKA PLCLLUB.N0000292539589.89090.589.9900.20.22
5/4/2023CHRISSWORLD PLCCWL.N000055019.69.59.59.59.5-0.1-1.04
5/4/2023CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00003119419419419419400
5/4/2023COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000105911618181817.11800
5/4/2023COMMERCIAL BANK OF CEYLON PLCCOMB.N0000117566495353565354.41.42.64
5/4/2023COMMERCIAL BANK OF CEYLON PLCCOMB.X00005346843.844.14544.1451.22.74
5/4/2023COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000010001723.22323.82323.1-0.1-0.43
5/4/2023COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000200398.898.798.798.798.7-0.1-0.1
5/4/2023DANKOTUWA PORCELAIN PLCDPL.N00001100192020.320.420.320.40.42
5/4/2023DFCC BANK PLCDFCC.N000028631239393938.93900
5/4/2023DIALOG AXIATA PLCDIAL.N0000487190481111.111.1111100
5/4/2023DIESEL & MOTOR ENGINEERING PLCDIMO.N00003146546046046046500
5/4/2023DIPPED PRODUCTS PLCDIPD.N000010675884272727.526.927.20.20.74
5/4/2023DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000106218.118.318.31818-0.1-0.55
5/4/2023E - CHANNELLING PLCECL.N000094602714.214.214.513.713.8-0.4-2.82
5/4/2023E B CREASY & COMPANY PLCEBCR.N0000289452020.120.1202000
5/4/2023E M L CONSULTANTS PLCEML.N00007427920444.13.9400
5/4/2023EAST WEST PROPERTIES PLCEAST.N000018975118.88.998.990.22.27
5/4/2023EASTERN MERCHANTS PLCEMER.N00003522108.18.98.98.38.30.22.47
5/4/2023EDEN HOTEL LANKA PLCEDEN.N0000126659681616.216.515.516.10.10.63
5/4/2023ELPITIYA PLANTATIONS PLCELPL.N000024087576.577.4767611.33
5/4/2023Ex-pack Corrugated Cartons PLCPACK.N0000560233014141413.913.9-0.1-0.71
5/4/2023EXPOLANKA HOLDINGS PLCEXPO.N0000134549332153155157152153.750.750.49
5/4/2023FIRST CAPITAL HOLDINGS PLCCFVF.N000099461028.829.829.828.128.5-0.3-1.04
5/4/2023First Capital Treasuries PLCFCT.N000050063112021.321.320.52115
5/4/2023GALADARI HOTELS (LANKA) PLCGHLL.N0000103641414.214.514.214.20.21.43
5/4/2023HAPUGASTENNE PLANTATIONS PLCHAPU.N00005261142.843.743.74040.5-2.3-5.37
5/4/2023HATTON NATIONAL BANK PLCHNB.X000023376.376.276.27476.300
5/4/2023HATTON NATIONAL BANK PLCHNB.N0000611819115115115113113.25-1.75-1.52
5/4/2023HATTON PLANTATIONS PLCHPL.N00001002219.61920.21919-0.6-3.06
5/4/2023HAYCARB PLCHAYC.N0000272452555.855.857.555.857.21.42.51
5/4/2023HAYLEYS FABRIC PLCMGT.N0000395661324.92525.525250.10.4
5/4/2023HAYLEYS FIBRE PLCHEXP.N000060549.550.750.749.549.500
5/4/2023HAYLEYS PLCHAYL.N0000575569967.967.76967.768.30.40.59
5/4/2023HELA APPAREL HOLDINGS PLCHELA.N000024445147.47.57.77.47.50.11.35
5/4/2023HEMAS HOLDINGS PLCHHL.N0000109586362.263.862.26300
5/4/2023HIKKADUWA BEACH RESORT PLCCITH.N0000215035.25.35.45.35.30.11.92
5/4/2023HNB ASSURANCE PLCHASU.N00006025443.545.145.144.9451.53.45
5/4/2023HNB FINANCE PLCHNBF.N00002240894.54.54.74.54.60.12.22
5/4/2023HORANA PLANTATIONS PLCHOPL.N000012525525353.25353.21.22.31
5/4/2023HOTEL SIGIRIYA PLCHSIG.N000026273303030303000
5/4/2023HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00001127.828.528.528.527.800
5/4/2023hSenid Business Solutions PLCHBS.N0000969296613.714141313.6-0.1-0.73
5/4/2023HVA FOODS PLCHVA.N00002000253.83.73.83.73.7-0.1-2.63
5/4/2023INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00001822647830.30.30.40.20.300
5/4/2023JANASHAKTHI INSURANCE PLCJINS.N000020001272727272700
5/4/2023JAT HOLDINGS PLCJAT.N000021021915.415.315.615.315.3-0.1-0.65
5/4/2023JETWING SYMPHONY PLCJETS.N000013124116.86.96.96.96.90.11.47
5/4/2023JOHN KEELLS HOLDINGS PLCJKH.N000084115135.75137.5137.5136.25136.7510.74
5/4/2023JOHN KEELLS HOTELS PLCKHL.N00004085817.517.517.817.217.3-0.2-1.14
5/4/2023JOHN KEELLS PLCJKL.N000012801364.566.166.46565.40.91.4
5/4/2023KAHAWATTE PLANTATIONS PLCKAHA.N00005118.519.219.219.218.500
5/4/2023KAPRUKA HOLDINGS PLCKPHL.N0000937058.18.38.38.18.100
5/4/2023KEGALLE PLANTATIONS PLCKGAL.N0000229912012012012012000
5/4/2023KELANI CABLES PLCKCAB.N000011256.25258.5258.5258.5256.2500
5/4/2023KELANI TYRES PLCTYRE.N000049891957.755.457.555.456-1.7-2.95
5/4/2023KELANI VALLEY PLANTATIONS PLCKVAL.N00001098271072.973.873.871.572.5-0.4-0.55
5/4/2023KOTAGALA PLANTATIONS PLCKOTA.N0000170101866.16.15.9600
5/4/2023L O L C HOLDINGS PLCLOLC.N00001305990352355.25359.75352356.54.51.28
5/4/2023LAKE HOUSE PRINTERS & PUBLISHERS PLCLPRT.N00001116019219219216000
5/4/2023LANKA ALUMINIUM INDUSTRIES PLCLALU.N000080432115.515.9161515.2-0.3-1.94
5/4/2023LANKA CERAMIC PLCCERA.N000029392.799.999.999.992.700
5/4/2023LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000010095522.22.22.22.20.210
5/4/2023LANKA IOC PLCLIOC.N0000138781256158159160156.25156.75-1.25-0.79
5/4/2023LANKA MILK FOODS (CWE) PLCLMF.N000014031014114114314114321.42
5/4/2023LANKA REALTY INVESTMENTS PLCASCO.N0000170111.411.411.411.411.400
5/4/2023LANKA TILES PLCTILE.N0000237052342.242.542.542.142.200
5/4/2023LANKA VENTURES PLCLVEN.N0000191373737373700
5/4/2023LANKA WALLTILE PLCLWL.N0000143292947.147.947.946.847.100
5/4/2023LANKEM CEYLON PLCLCEY.N000090781673.974.374.470.273.4-0.5-0.68
5/4/2023LANKEM DEVELOPMENTS PLCLDEV.N0000535482425.525.52424.40.41.67
5/4/2023LAUGFS GAS PLCLGL.N000055011325.825.827.425.826.10.31.16
5/4/2023LAUGFS GAS PLCLGL.X000019041161817.91917.21800
5/4/2023LAUGFS POWER PLCLPL.N00002807888.688.60.67.5
5/4/2023LAXAPANA BATTERIES PLCLITE.N000025002131313131300
5/4/2023LB FINANCE PLCLFIN.N000018468515152515100
5/4/2023LOLC FINANCE PLCLOFC.N0000401205755.45.55.55.35.400
5/4/2023LOLC GENERAL INSURANCE PLCLGIL.N00001200156.56.16.46.16.1-0.4-6.15
5/4/2023MACKWOODS ENERGY PLCMEL.N00002122042.12.12.122.100
5/4/2023MADULSIMA PLANTATIONS PLCMADU.N00001110.610.510.510.510.600
5/4/2023MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000075023433.533.533.533.5-0.5-1.47
5/4/2023MAHAWELI REACH HOTELS PLCMRH.N00001057713.9141413.913.900
5/4/2023MALWATTE VALLEY PLANTATION PLCMAL.X000011494343434900
5/4/2023MALWATTE VALLEY PLANTATION PLCMAL.N0000190002776.872.67570.574.5-2.3-2.99
5/4/2023MARAWILA RESORTS PLCMARA.N00005950052.12.22.22.12.100
5/4/2023MASKELIYA PLANTATIONS PLCMASK.N000055161834.534.236.733.5350.51.45
5/4/2023MELSTACORP PLCMELS.N000055689840545454.453.954.10.10.19
5/4/2023MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00002011053.43.43.53.43.400
5/4/2023MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00001120872.92.932.82.8-0.1-3.45
5/4/2023MULLER & PHIPPS (CEYLON) PLCMULL.N0000400521.11.11.11.11.100
5/4/2023MYLAND DEVELOPMENTS PLCMDL.N0000319.19.19.19.19.100
5/4/2023NAMUNUKULA PLANTATIONS PLCNAMU.N0000625360360360357.2536000
5/4/2023NATION LANKA FINANCE PLCCSF.N00001666250.40.50.50.40.50.125
5/4/2023NATIONAL DEVELOPMENT BANK PLCNDB.N0000146202240.940.34240.340.8-0.1-0.24
5/4/2023NATIONS TRUST BANK PLCNTB.N0000869175957.159575900
5/4/2023NAWALOKA HOSPITALS PLCNHL.N0000510245.45.85.85.55.50.11.85
5/4/2023ON'ALLY HOLDINGS PLCONAL.N000037963231.932.231.932.20.20.63
5/4/2023OVERSEAS REALTY (CEYLON) PLCOSEA.N0000296501714.414.514.51414-0.4-2.78
5/4/2023PAN ASIA BANKING CORPORATION PLCPABC.N0000591981111.111.110.810.9-0.1-0.91
5/4/2023PANASIAN POWER PLCPAP.N0000620863.23.13.23.13.1-0.1-3.13
5/4/2023PEOPLE'S INSURANCE PLCPINS.N0000422042020.520.52020.20.21
5/4/2023PEOPLE'S LEASING & FINANCE PLCPLC.N000050327.37.37.37.17.300
5/4/2023PGP GLASS CEYLON PLCGLAS.N00001100364719.11919.31919-0.1-0.52
5/4/2023PMF FINANCE PLCPMB.N000070064.54.44.44.14.2-0.3-6.67
5/4/2023PRIME LANDS RESIDENCIES PLCPLR.N000052283287.37.47.57.37.50.22.74
5/4/2023PRINTCARE PLCCARE.N0000198247.247474747-0.2-0.42
5/4/2023R I L PROPERTY PLCRIL.N000061458164.95.25.2550.12.04
5/4/2023RADIANT GEMS INTERNATIONAL PLCRGEM.N00003032528.428.424.22500
5/4/2023RAIGAM WAYAMBA SALTERNS PLCRWSL.N000095028246.96.97.16.96.900
5/4/2023RENUKA AGRI FOODS PLCRAL.N0000196337135.15.35.35.15.100
5/4/2023RENUKA CITY HOTELS PLC.RENU.N00005001357.5357357357357-0.5-0.14
5/4/2023RENUKA FOODS PLCCOCO.N00002120.219.119.119.120.200
5/4/2023RENUKA HOLDINGS PLCRHL.N0000601212.513.213.413.213.20.75.6
5/4/2023RENUKA HOTELS PLCRCH.N00005377.678.878.978.877.600
5/4/2023RESUS ENERGY PLCHPWR.N000034591161212.212.2121200
5/4/2023RICHARD PIERIS AND COMPANY PLCRICH.N000025912318.518.91918.718.90.42.16
5/4/2023RICHARD PIERIS EXPORTS PLCREXP.N000024553556956955153500
5/4/2023ROYAL CERAMICS LANKA PLCRCL.N000094103812727.327.727.327.50.51.85
5/4/2023SAMPATH BANK PLCSAMP.N000025335411646.74647.74647.30.61.28
5/4/2023SANASA DEVELOPMENT BANK PLCSDB.N0000897425.625.925.925.825.80.20.78
5/4/2023SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00001091211.110.511.310.511.20.10.9
5/4/2023SERENDIB HOTELS PLCSHOT.X000011507120777.26.9700
5/4/2023SERENDIB HOTELS PLCSHOT.N000062079.99.810.39.810.30.44.04
5/4/2023SERENDIB LAND PLCSLND.N0000111380137913791379138000
5/4/2023SEYLAN BANK PLCSEYB.X000030941218.618.519.518.519.40.84.3
5/4/2023SEYLAN BANK PLCSEYB.N00005513895827.628.92927.8280.41.45
5/4/2023SEYLAN DEVELOPMENTS PLCCSD.N0000427411.511.311.811.311.80.32.61
5/4/2023SHAW WALLACE INVESTMENTS PLCKZOO.N000024484246.16.26.466.100
5/4/2023SIERRA CABLES PLCSIRA.N00005502511.311.311.411.311.300
5/4/2023SINGER (SRI LANKA) PLCSINS.N00001500313.313.713.713.713.70.43.01
5/4/2023SINGER FINANCE LANKA PLCSFIN.N000025116111111.7111100
5/4/2023SINGHE HOSPITALS PLCSINH.N00003142.62.62.62.62.600
5/4/2023SMB FINANCE PLCSEMB.X000080899110.30.30.30.20.2-0.1-33.33
5/4/2023SMB FINANCE PLCSEMB.N0000186053170.60.70.70.60.600
5/4/2023SOFTLOGIC CAPITAL PLCSCAP.N00004767371008.68.88.88.68.70.11.16
5/4/2023SOFTLOGIC FINANCE PLCCRL.N0000163387.97.97.97.9-0.1-1.25
5/4/2023SOFTLOGIC LIFE INSURANCE PLCAAIC.N000024561616565686566.81.82.77
5/4/2023SRI LANKA TELECOM PLCSLTL.N00002018174878787.985.486-1-1.15
5/4/2023STANDARD CAPITAL PLCSING.N0000213940.540.540.53900
5/4/2023SUNSHINE HOLDINGS PLCSUN.N0000200881743.74444.543.143.1-0.6-1.37
5/4/2023SWISSTEK (CEYLON) PLCPARQ.N0000112203814.71515.115150.32.04
5/4/2023TAL LANKA HOTELS PLCTAJ.N0000125215.915.915.915.915.900
5/4/2023TALAWAKELLE TEA ESTATES PLCTPL.N00001674239091.891.88989.5-0.5-0.56
5/4/2023TEA SMALLHOLDER FACTORIES PLCTSML.N00001141.542.942.942.941.500
5/4/2023TEEJAY LANKA PLCTJL.N00004537833.133.133.533.133.100
5/4/2023TESS AGRO PLCTESS.N000029026100.911110.111.11
5/4/2023TESS AGRO PLCTESS.X0000110010.80.80.80.80.800
5/4/2023THE LIGHTHOUSE HOTEL PLCLHL.N00001085102726.427.52626.1-0.9-3.33
5/4/2023THE AUTODROME PLCAUTO.N00002198.295959598.200
5/4/2023THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N0000500124.225.525.525.525.51.35.37
5/4/2023THE KANDY HOTELS COMPANY (1938) PLCKHC.N0000130047.47.47.47.37.400
5/4/2023THE KINGSBURY PLCSERV.N000013650119.49.59.59.49.400
5/4/2023THE LANKA HOSPITALS CORPORATION PLCLHCL.N00004954102.75103.25105103.251052.252.19
5/4/2023THREE ACRE FARMS PLCTAFL.N0000289611135.75135135134.25134.5-1.25-0.92
5/4/2023TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000057034342.643.842.642.7-0.3-0.7
5/4/2023TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00005144.545.645.645.644.500
5/4/2023UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000034647575.976.375.97611.33
5/4/2023UNION ASSURANCE PLCUAL.N0000319330.830303030-0.8-2.6
5/4/2023UNION BANK OF COLOMBO PLCUBC.N0000451868.48.38.58.38.3-0.1-1.19
5/4/2023UNISYST ENGINEERING PLCALUF.N00002376855.55.55.95.55.80.35.45
5/4/2023UNITED MOTORS LANKA PLCUML.N00005571158.158.158.15858-0.1-0.17
5/4/2023VALLIBEL FINANCE PLCVFIN.N00001256728.829.6302829.60.82.78
5/4/2023VALLIBEL ONE PLCVONE.N00001773517333.633.434.533.4340.41.19
5/4/2023VALLIBEL POWER ERATHNA PLCVPEL.N0000182186.56.46.66.46.60.11.54
5/4/2023VIDULLANKA PLCVLL.N0000505425.85.85.85.85.800
5/4/2023WATAWALA PLANTATIONS PLCWATA.N000028801574.374.374.874.374.70.40.54
5/4/2023WINDFORCE PLCWIND.N000044621516.516.71716.716.90.42.42

 

Share :

administrator

Leave a Reply

Your email address will not be published. Required fields are marked *