Colombo stock exchange daily share trading statistics Summary-05th of December

MARKET STATISTICS AS OF DEC 5, 2022, 1:18:00 PM

Company Name	Symbol	Date	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
ABANS ELECTRICALS PLC	ABAN.N0000	05/12/22	1233	5	145	145	149.5	145	149.5	4.5	3.1
ABANS FINANCE PLC	AFSL.N0000	05/12/22	110	4	21.1	21.9	21.9	21	21	-0.1	-0.47
ACCESS ENGINEERING PLC	AEL.N0000	05/12/22	47319	38	10.5	10.3	10.8	10.3	10.6	0.1	0.95
ACL CABLES PLC	ACL.N0000	05/12/22	298325	348	82.4	82.5	83.4	81	81.3	-1.1	-1.33
ACL PLASTICS PLC	APLA.N0000	05/12/22	194	12	466.25	460	460	435	436.5	-29.75	-6.38
ACME PRINTING & PACKAGING PLC	ACME.N0000	05/12/22	327619	91	6.2	6.4	6.6	6	6.3	0.1	1.61
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	05/12/22	103198	147	32.3	33.3	34.8	32.9	34.1	1.8	5.57
AGSTAR PLC	AGST.N0000	05/12/22	320133	139	18.5	18.6	18.6	17.8	17.9	-0.6	-3.24
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	05/12/22	78702	94	54.8	57.7	58.9	54.9	58.2	3.4	6.2
AITKEN SPENCE PLC	SPEN.N0000	05/12/22	820769	97	140	140	145	136	144.5	4.5	3.21
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	05/12/22	22688	38	61	61.8	62	60	60.3	-0.7	-1.15
ALUMEX PLC	ALUM.N0000	05/12/22	58991	37	7.7	7.7	7.9	7.6	7.8	0.1	1.3
AMANA BANK PLC	ABL.N0000	05/12/22	3533407	124	3	3	3.3	3	3.2	0.2	6.67
AMANA TAKAFUL LIFE PLC	ATLL.N0000	05/12/22	2431	21	31.3	35.2	39.1	33.4	38.6	7.3	23.32
AMANA TAKAFUL PLC	ATL.N0000	05/12/22	1311	4	12	12	12.5	12	12	0	0
AMBEON CAPITAL PLC	TAP.N0000	05/12/22	798126	111	8.5	8.8	8.9	8.4	8.7	0.2	2.35
AMBEON HOLDINGS PLC	GREG.N0000	05/12/22	16500	10	38.3	37	38.2	36.1	36.2	-2.1	-5.48
ARPICO INSURANCE PLC	AINS.N0000	05/12/22	4528	6	18.5	19	19	17.6	18.7	0.2	1.08
ASIA ASSET FINANCE PLC	AAF.N0000	05/12/22	2353	14	7.3	7.2	7.5	6.7	6.8	-0.5	-6.85
ASIA CAPITAL PLC	ACAP.N0000	05/12/22	4661	11	4.2	4.3	4.5	4	4.4	0.2	4.76
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	05/12/22	628644	73	4.4	4.3	4.7	4.3	4.6	0.2	4.55
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	05/12/22	340	6	37	38.9	39.9	38.9	39.7	2.7	7.3
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	05/12/22	526	7	28.5	28.9	29.4	28.9	29	0.5	1.75
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	05/12/22	3025	12	13	13.5	13.5	13.4	13.5	0.5	3.85
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	05/12/22	2605	10	8.5	8.4	8.5	8.4	8.4	-0.1	-1.18
B P P L HOLDINGS PLC	BPPL.N0000	05/12/22	19279	6	23	23	23	23	23	0	0
BAIRAHA FARMS PLC	BFL.N0000	05/12/22	14723	57	178.25	179.75	179.75	178	178.25	0	0
BALANGODA PLANTATIONS PLC	BALA.N0000	05/12/22	11271	57	80.9	81	93.4	81	83.3	2.4	2.97
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	05/12/22	201	2	10.9	10.1	11	10.1	11	0.1	0.92
BERUWALA RESORTS PLC	BERU.N0000	05/12/22	2964564	155	1.3	1.4	1.5	1.3	1.3	0	0
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	05/12/22	17767	32	49.6	49	50	48.1	49.4	-0.2	-0.4
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	05/12/22	131065	55	42.8	39.5	45	39.5	44.4	1.6	3.74
BROWN & COMPANY PLC	BRWN.N0000	05/12/22	118136	204	128.75	130	138.5	129	132.5	3.75	2.91
BROWNS BEACH HOTELS PLC	BBH.N0000	05/12/22	3102	12	15.6	15.9	15.9	15	15.3	-0.3	-1.92
BROWNS INVESTMENTS PLC	BIL.N0000	05/12/22	45129449	1932	7.2	7.3	7.9	7.3	7.7	0.5	6.94
BUKIT DARAH PLC	BUKI.N0000	05/12/22	2925	13	305	304.5	304.5	285	285.5	-19.5	-6.39
C I C HOLDINGS PLC	CIC.N0000	05/12/22	239202	51	93.2	92.7	94	92.7	93.1	-0.1	-0.11
C I C HOLDINGS PLC	CIC.X0000	05/12/22	325296	142	62	61.8	62	60.9	61.5	-0.5	-0.81
C M HOLDINGS PLC	COLO.N0000	05/12/22	70	8	75.6	74.9	79	74.9	75.6	0	0
C T LAND DEVELOPMENT PLC	CTLD.N0000	05/12/22	101	5	24	24.9	24.9	23	23	-1	-4.17
C. W. MACKIE PLC	CWM.N0000	05/12/22	1259	7	83.9	83.9	84	82.1	82.1	-1.8	-2.15
CAPITAL ALLIANCE PLC	CALT.N0000	05/12/22	711821	309	23.2	22.3	23.4	21.8	22	-1.2	-5.17
CARGILLS (CEYLON) PLC	CARG.N0000	05/12/22	1190	6	220.5	224	229	224	225	4.5	2.04
CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	05/12/22	15	1	51.9	51	51	51	51.9	0	0
CARSON CUMBERBATCH PLC	CARS.N0000	05/12/22	302	9	278.75	266.25	299	266.25	290.75	12	4.3
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	05/12/22	4677	18	64	63.9	66.6	62	62.9	-1.1	-1.72
CENTRAL INDUSTRIES PLC	CIND.N0000	05/12/22	2246	16	67.8	68.8	68.8	64.4	65.7	-2.1	-3.1
CEYLINCO INSURANCE PLC	CINS.X0000	05/12/22	70	1	1050	1050	1050	1050	1050	0	0
CEYLON COLD STORES PLC	CCS.N0000	05/12/22	62	6	37.9	37.6	37.7	36.7	37.9	0	0
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	05/12/22	2382	11	90	92	92	90	90	0	0
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	05/12/22	5230	14	60.4	60.5	61	60.2	60.8	0.4	0.66
CEYLON HOSPITALS PLC	CHL.X0000	05/12/22	14	1	114	121.75	121.75	121.75	114	0	0
CEYLON HOSPITALS PLC	CHL.N0000	05/12/22	208	4	137.5	142	142	135.5	136	-1.5	-1.09
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	05/12/22	13696	20	20.5	22	22	20.3	20.5	0	0
CEYLON INVESTMENT PLC	CINV.N0000	05/12/22	28083	34	30.8	31	31	30.2	30.7	-0.1	-0.32
CEYLON PRINTERS PLC	CPRT.N0000	05/12/22	604	4	74.7	61.1	74.8	61.1	74.7	0	0
CEYLON TEA BROKERS PLC	CTBL.N0000	05/12/22	125204	40	4.5	4.2	4.6	4.2	4.5	0	0
CEYLON TOBACCO COMPANY PLC	CTC.N0000	05/12/22	1574	36	617	623.75	677.75	615	629.75	12.75	2.07
CHEMANEX PLC	CHMX.N0000	05/12/22	5	1	80	80	80	80	80	0	0
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	05/12/22	147229	85	96	96.5	98.5	96.1	97.6	1.6	1.67
CHRISSWORLD PLC	CWL.N0000	05/12/22	71	6	11.3	11.1	11.3	11.1	11.3	0	0
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	05/12/22	24	2	182.25	200	200	195	182.25	0	0
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	05/12/22	7232	28	58.8	55	58.8	54	55.2	-3.6	-6.12
CITRUS LEISURE PLC	REEF.N0000	05/12/22	38462	25	6.7	6.6	6.9	6.5	6.8	0.1	1.49
Co-operative Insurance Company PLC	COOP.N0000	05/12/22	142358	77	3.2	3.3	3.4	3.2	3.2	0	0
COLOMBO DOCKYARD PLC	DOCK.N0000	05/12/22	3309	4	61.9	58.5	62	58.5	58.5	-3.4	-5.49
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	05/12/22	299	8	65.9	67.3	67.3	67	67	1.1	1.67
COLOMBO INVESTMENT TRUST PLC	CIT.N0000	05/12/22	1149	13	116.75	132.5	134	132.5	133.75	17	14.56
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	05/12/22	51	2	17	16.6	17.2	16.6	17	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	05/12/22	1394	10	42.6	42.6	43.1	42.6	42.8	0.2	0.47
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	05/12/22	40769	77	51	52	52.1	50	50.4	-0.6	-1.18
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	05/12/22	4680	11	23.3	24.2	25	23.2	24.5	1.2	5.15
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	05/12/22	458	7	92.1	92.2	95.5	92.1	92.1	0	0
CONVENIENCE FOODS LANKA PLC	SOY.N0000	05/12/22	5	2	1301.25	1300	1300	1300	1301.25	0	0
DANKOTUWA PORCELAIN PLC	DPL.N0000	05/12/22	1060771	186	26.9	26.5	28.4	26.5	27.7	0.8	2.97
DFCC BANK PLC	DFCC.N0000	05/12/22	31100	10	35.4	36	36	36	36	0.6	1.69
DIALOG AXIATA PLC	DIAL.N0000	05/12/22	1266462	121	9.2	9.2	9.3	9	9.2	0	0
DIALOG FINANCE PLC	CALF.N0000	05/12/22	4341	15	59.7	56.5	69.7	56.5	66.2	6.5	10.89
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	05/12/22	1247	21	610	611	612	610	611	1	0.16
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	05/12/22	125	12	1065.75	1051.5	1051.5	1050	1050	-15.75	-1.48
DIPPED PRODUCTS PLC	DIPD.N0000	05/12/22	401764	210	28.6	29	29.3	28.8	29	0.4	1.4
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	05/12/22	19456	20	14	14.1	14.3	13.9	13.9	-0.1	-0.71
DOLPHIN HOTELS PLC	STAF.N0000	05/12/22	31675	34	30.3	30	31	30	30.2	-0.1	-0.33
E - CHANNELLING PLC	ECL.N0000	05/12/22	9701	9	10	10	10.3	9.7	9.9	-0.1	-1
E B CREASY & COMPANY PLC	EBCR.N0000	05/12/22	23425	29	22.3	22.4	23	22.4	22.5	0.2	0.9
E M L CONSULTANTS PLC	EML.N0000	05/12/22	38961	22	4.2	4.3	4.5	4.2	4.4	0.2	4.76
EAST WEST PROPERTIES PLC	EAST.N0000	05/12/22	34508	15	6.2	6.4	6.7	6.2	6.6	0.4	6.45
EASTERN MERCHANTS PLC	EMER.N0000	05/12/22	84192	62	9.9	9.9	10.2	9.6	9.9	0	0
EDEN HOTEL LANKA PLC	EDEN.N0000	05/12/22	587003	281	19.5	20.3	20.7	19.5	20.2	0.7	3.59
ELPITIYA PLANTATIONS PLC	ELPL.N0000	05/12/22	16066	37	84	85	86	83	83.5	-0.5	-0.6
Ex-pack Corrugated Cartons PLC	PACK.N0000	05/12/22	366844	129	14.9	15.2	15.2	14.4	14.5	-0.4	-2.68
EXPOLANKA HOLDINGS PLC	EXPO.N0000	05/12/22	5795217	2232	194.5	194.5	208	194.5	206	11.5	5.91
EXTERMINATORS PLC	EXT.N0000	05/12/22	87578	23	6.8	7	7.5	7	7	0.2	2.94
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	05/12/22	1400020	539	28.8	28.8	29.4	27.9	28.5	-0.3	-1.04
First Capital Treasuries PLC	FCT.N0000	05/12/22	1281058	311	24.6	24.9	25.2	23.8	24.1	-0.5	-2.03
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	05/12/22	95690	48	14.2	14.5	14.9	14.1	14.5	0.3	2.11
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	05/12/22	5830	16	18	18	18	17.9	17.9	-0.1	-0.56
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	05/12/22	6220	39	51.2	52	55.9	50	52.7	1.5	2.93
HATTON NATIONAL BANK PLC	HNB.X0000	05/12/22	190	9	73.7	74.9	75	73	74.7	1	1.36
HATTON NATIONAL BANK PLC	HNB.N0000	05/12/22	10456	59	78.1	79.9	81	79	79.4	1.3	1.66
HATTON PLANTATIONS PLC	HPL.N0000	05/12/22	24729	26	26.1	27.8	27.8	26.9	27.1	1	3.83
HAYCARB PLC	HAYC.N0000	05/12/22	58811	34	60.1	61.7	61.7	60	60.4	0.3	0.5
HAYLEYS FABRIC PLC	MGT.N0000	05/12/22	288212	99	24.9	25.4	25.4	24.8	25	0.1	0.4
HAYLEYS FIBRE PLC	HEXP.N0000	05/12/22	45580	80	52.1	57.9	59.9	53	57.1	5	9.6
HAYLEYS PLC	HAYL.N0000	05/12/22	248293	180	74	75	75	73.3	73.9	-0.1	-0.14
HELA APPAREL HOLDINGS PLC	HELA.N0000	05/12/22	71541	58	9.3	9.4	9.6	9.4	9.5	0.2	2.15
HEMAS HOLDINGS PLC	HHL.N0000	05/12/22	23488	29	56.9	57.4	57.8	56.1	57.4	0.5	0.88
HIKKADUWA BEACH RESORT PLC	CITH.N0000	05/12/22	467	4	5.8	6	6	5.6	5.7	-0.1	-1.72
HNB ASSURANCE PLC	HASU.N0000	05/12/22	5317	15	41	41.2	43	40.1	40.5	-0.5	-1.22
HNB FINANCE PLC	HNBF.N0000	05/12/22	67057	44	4.4	4.4	4.9	4.4	4.7	0.3	6.82
HNB FINANCE PLC	HNBF.X0000	05/12/22	1151	4	4.5	4.8	4.8	4.7	4.7	0.2	4.44
HORANA PLANTATIONS PLC	HOPL.N0000	05/12/22	125115	80	52.1	53.8	57.5	53.8	55.1	3	5.76
HOTEL SIGIRIYA PLC	HSIG.N0000	05/12/22	17460	27	32.1	33.8	33.9	32	33.4	1.3	4.05
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	05/12/22	500	2	26	26.9	26.9	26.9	26.9	0.9	3.46
hSenid Business Solutions PLC	HBS.N0000	05/12/22	64362	47	17.3	17.5	17.5	17.1	17.1	-0.2	-1.16
HUNAS HOLDINGS PLC	HUNA.N0000	05/12/22	22722	25	30	30.5	31.5	29.6	30.5	0.5	1.67
HVA FOODS PLC	HVA.N0000	05/12/22	4459	15	4.1	4.2	4.3	4.2	4.2	0.1	2.44
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	05/12/22	664560	55	0.4	0.4	0.4	0.3	0.4	0	0
JANASHAKTHI INSURANCE PLC	JINS.N0000	05/12/22	4669	17	24.7	25	25	22	22.3	-2.4	-9.72
JAT HOLDINGS PLC	JAT.N0000	05/12/22	44545	47	13.8	13.9	14	13.5	13.5	-0.3	-2.17
JETWING SYMPHONY PLC	JETS.N0000	05/12/22	185	3	13.2	13	13.5	13	13	-0.2	-1.52
JOHN KEELLS HOLDINGS PLC	JKH.N0000	05/12/22	207406	124	140	140.75	143.75	140.75	143.5	3.5	2.5
JOHN KEELLS HOTELS PLC	KHL.N0000	05/12/22	3896898	132	17.5	17.2	18.2	17.2	18.2	0.7	4
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	05/12/22	578439	225	24.7	25.5	25.9	24.1	25.3	0.6	2.43
KAPRUKA HOLDINGS PLC	KPHL.N0000	05/12/22	2062	5	8.6	8.7	9	8.7	8.7	0.1	1.16
KEGALLE PLANTATIONS PLC	KGAL.N0000	05/12/22	13306	9	140	136	143.5	136	143.5	3.5	2.5
KELANI CABLES PLC	KCAB.N0000	05/12/22	3244	46	287.25	300	300	285	291.25	4	1.39
KELANI TYRES PLC	TYRE.N0000	05/12/22	4949	43	62.3	60.2	63	60.2	61.8	-0.5	-0.8
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	05/12/22	66914	109	81	84	87.5	81.5	82.2	1.2	1.48
KOTAGALA PLANTATIONS PLC	KOTA.N0000	05/12/22	3523859	526	8	8.1	8.7	8.1	8.4	0.4	5
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	05/12/22	75	4	501.5	461.25	461.25	461.25	501.5	0	0
L O L C HOLDINGS PLC	LOLC.N0000	05/12/22	85631	314	422.75	425	436	420	435.5	12.75	3.02
L V L ENERGY FUND PLC	LVEF.N0000	05/12/22	25100	6	5.9	6.2	6.2	6	6	0.1	1.69
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	05/12/22	51910	30	16.6	16.6	17	16.4	16.5	-0.1	-0.6
LANKA ASHOK LEYLAND PLC	ASHO.N0000	05/12/22	5	2	615	740	740	735	615	0	0
LANKA CERAMIC PLC	CERA.N0000	05/12/22	70	2	100.5	100.5	100.5	100.5	100.5	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	05/12/22	214797	73	2.3	2.4	2.6	2.4	2.4	0.1	4.35
LANKA IOC PLC	LIOC.N0000	05/12/22	1827471	1009	206.75	207	212	206.75	209.25	2.5	1.21
LANKA MILK FOODS (CWE) PLC	LMF.N0000	05/12/22	1605	18	135	137.75	137.75	125.5	129	-6	-4.44
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	05/12/22	7886	9	11	11.1	11.1	11	11	0	0
LANKA TILES PLC	TILE.N0000	05/12/22	45866	48	46.8	47	49.8	47	48.5	1.7	3.63
LANKA WALLTILE PLC	LWL.N0000	05/12/22	142743	111	56.1	56.3	58.5	56	57.2	1.1	1.96
LANKEM CEYLON PLC	LCEY.N0000	05/12/22	22544	62	101.5	104	105.75	100.5	101.25	-0.25	-0.25
LANKEM DEVELOPMENTS PLC	LDEV.N0000	05/12/22	504074	201	32.1	32.5	33.3	32	32.4	0.3	0.93
LAUGFS GAS PLC	LGL.N0000	05/12/22	177	5	18	18	18.2	18	18.2	0.2	1.11
LAUGFS GAS PLC	LGL.X0000	05/12/22	5281	13	10.8	11.2	11.5	10	10.2	-0.6	-5.56
LAUGFS POWER PLC	LPL.N0000	05/12/22	171	6	9.8	8.6	9.9	8.6	9.9	0.1	1.02
LAXAPANA BATTERIES PLC	LITE.N0000	05/12/22	16504	25	14.1	14.4	14.4	14	14	-0.1	-0.71
LB FINANCE PLC	LFIN.N0000	05/12/22	316808	40	37.9	38.9	38.9	38	38.5	0.6	1.58
LEE HEDGES PLC	SHAW.N0000	05/12/22	4013	9	79.5	70	79.9	70	79.5	0	0
LION BREWERY (CEYLON) PLC	LION.N0000	05/12/22	41	4	511	520	520	512	511	0	0
LOLC FINANCE PLC	LOFC.N0000	05/12/22	8195668	991	7.9	7.8	8.2	7.8	8	0.1	1.27
LOLC GENERAL INSURANCE PLC	LGIL.N0000	05/12/22	165978	48	7.2	7.6	7.9	7.2	7.6	0.4	5.56
LOTUS HYDRO POWER PLC	HPFL.N0000	05/12/22	2002	4	7.8	7.9	8.2	7.9	8.2	0.4	5.13
LUMINEX PLC	LUMX.N0000	05/12/22	1003	4	7.6	8	8	7.5	8	0.4	5.26
MACKWOODS ENERGY PLC	MEL.N0000	05/12/22	85012	9	2.4	2.4	2.5	2.3	2.5	0.1	4.17
MADULSIMA PLANTATIONS PLC	MADU.N0000	05/12/22	6366	14	11	11.8	12.4	11.7	11.8	0.8	7.27
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	05/12/22	100	1	36.3	37.9	37.9	37.9	37.9	1.6	4.41
MAHAWELI REACH HOTELS PLC	MRH.N0000	05/12/22	96	4	12.5	14.4	14.4	14.4	12.5	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	05/12/22	1	1	48.5	48.5	48.5	48.5	48.5	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	05/12/22	5135	19	68.3	62.8	68.5	62.8	68.1	-0.2	-0.29
MARAWILA RESORTS PLC	MARA.N0000	05/12/22	125454	43	2.8	2.9	3	2.8	2.9	0.1	3.57
MASKELIYA PLANTATIONS PLC	MASK.N0000	05/12/22	66330	52	41.5	42.5	43	38.1	39.1	-2.4	-5.78
MELSTACORP PLC	MELS.N0000	05/12/22	119122	80	48.2	47.4	48.3	47	47.8	-0.4	-0.83
MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	05/12/22	5	2	219	205	250	205	219	0	0
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	05/12/22	97779	24	3.4	3.5	3.6	3.4	3.4	0	0
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	05/12/22	4010	6	3.3	3.4	3.4	3.2	3.2	-0.1	-3.03
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	05/12/22	308478	39	1.1	1.2	1.2	1	1.1	0	0
MYLAND DEVELOPMENTS PLC	MDL.N0000	05/12/22	10865	22	9.1	9.1	10	9.1	9.5	0.4	4.4
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	05/12/22	2366	26	351	355	355	350	350	-1	-0.28
NATION LANKA FINANCE PLC	CSF.N0000	05/12/22	266667	32	0.5	0.5	0.6	0.5	0.5	0	0
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	05/12/22	38651	27	34.4	35	35	34	34	-0.4	-1.16
NATIONS TRUST BANK PLC	NTB.N0000	05/12/22	36117	23	48	48.4	49	47.1	47.7	-0.3	-0.63
NAWALOKA HOSPITALS PLC	NHL.N0000	05/12/22	38596	34	5.9	5.9	5.9	5.5	5.8	-0.1	-1.69
NESTLE LANKA PLC	NEST.N0000	05/12/22	11	3	935.5	937.75	937.75	937.5	935.5	0	0
ODEL PLC	ODEL.N0000	05/12/22	5760	22	17.1	17	17.4	16.8	16.8	-0.3	-1.75
OFFICE EQUIPMENT PLC	OFEQ.N0000	05/12/22	986	34	104.25	117.25	122	90	95.3	-8.95	-8.59
ON'ALLY HOLDINGS PLC	ONAL.N0000	05/12/22	21	5	29.2	29.9	29.9	29.9	29.2	0	0
ORIENT FINANCE PLC	BFN.N0000	05/12/22	2041	7	7.2	7.5	7.5	7	7.2	0	0
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	05/12/22	11586	32	14.8	14.7	15	14.5	14.9	0.1	0.68
PALM GARDEN HOTELS PLC	PALM.N0000	05/12/22	10096	25	59.6	64.4	64.4	57.2	63.8	4.2	7.05
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	05/12/22	16531	14	9.8	10	10	9.7	9.8	0	0
PANASIAN POWER PLC	PAP.N0000	05/12/22	91587	40	3.6	3.7	3.7	3.5	3.5	-0.1	-2.78
PARAGON CEYLON PLC	PARA.N0000	05/12/22	50	2	40	40	40	40	40	0	0
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	05/12/22	1	1	28.3	30.5	30.5	30.5	28.3	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	05/12/22	2640	26	18.9	18.9	19.6	18.8	19.2	0.3	1.59
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	05/12/22	101046	47	5.2	5.4	5.4	5.2	5.3	0.1	1.92
PGP GLASS CEYLON PLC	GLAS.N0000	05/12/22	45183	29	13.5	13.2	13.7	13	13.5	0	0
PMF FINANCE PLC	PMB.N0000	05/12/22	6776	8	4	4.1	4.1	4	4	0	0
PRIME LANDS RESIDENCIES PLC	PLR.N0000	05/12/22	1151608	217	7.3	7.6	7.7	7.3	7.5	0.2	2.74
PRINTCARE PLC	CARE.N0000	05/12/22	4936	25	62.6	64.9	64.9	61.9	62.7	0.1	0.16
R I L PROPERTY PLC	RIL.N0000	05/12/22	276652	41	6	6.2	6.3	6	6	0	0
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	05/12/22	1230	18	23.9	24	28	24	27.2	3.3	13.81
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	05/12/22	65586	37	6.3	6.1	6.3	6	6.2	-0.1	-1.59
RAMBODA FALLS PLC	RFL.N0000	05/12/22	215	4	22.5	22.5	25.5	22.5	25.4	2.9	12.89
REGNIS (LANKA) PLC	REG.N0000	05/12/22	1580	4	45.6	46	46.1	46	46	0.4	0.88
RENUKA AGRI FOODS PLC	RAL.N0000	05/12/22	1606683	240	6	6.2	6.4	6	6.3	0.3	5
RENUKA FOODS PLC	COCO.N0000	05/12/22	8005	42	25	25.1	27.9	25	25.2	0.2	0.8
RENUKA FOODS PLC	COCO.X0000	05/12/22	27721	57	15.6	15.6	18.5	15.6	17.1	1.5	9.62
RENUKA HOLDINGS PLC	RHL.N0000	05/12/22	26601	25	14.6	14.7	15.5	14.3	14.3	-0.3	-2.05
RENUKA HOTELS PLC	RCH.N0000	05/12/22	24380	16	68.5	66	69.9	66	66.3	-2.2	-3.21
RESUS ENERGY PLC	HPWR.N0000	05/12/22	28619	24	12.5	12.5	12.6	12.4	12.4	-0.1	-0.8
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	05/12/22	124556	66	21.7	22.7	22.7	21.3	22	0.3	1.38
RICHARD PIERIS EXPORTS PLC	REXP.N0000	05/12/22	413	6	598.5	605	605	590	596.75	-1.75	-0.29
ROYAL CERAMICS LANKA PLC	RCL.N0000	05/12/22	741697	201	30.1	30.9	31.5	30.6	30.9	0.8	2.66
S M B LEASING PLC	SEMB.X0000	05/12/22	1583280	27	0.4	0.3	0.4	0.3	0.3	-0.1	-25
S M B LEASING PLC	SEMB.N0000	05/12/22	4161317	136	0.9	0.9	1	0.8	0.8	-0.1	-11.11
SAMPATH BANK PLC	SAMP.N0000	05/12/22	200425	248	39.9	39.9	39.9	36.4	37.4	-2.5	-6.27
SAMSON INTERNATIONAL PLC	SIL.N0000	05/12/22	15	2	268.5	220.25	220.25	220.25	268.5	0	0
SANASA DEVELOPMENT BANK PLC	SDB.N0000	05/12/22	3000	5	23.3	23	23	23	23	-0.3	-1.29
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	05/12/22	110	2	10.4	10.6	10.6	10.5	10.5	0.1	0.96
SATHOSA MOTORS PLC	SMOT.N0000	05/12/22	59	6	135.75	139	139	139	135.75	0	0
SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	05/12/22	1	1	363.75	378.75	378.75	378.75	363.75	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	05/12/22	11519	10	3.8	3.9	3.9	3.7	3.8	0	0
SERENDIB HOTELS PLC	SHOT.X0000	05/12/22	58094	84	5.8	5.8	6.4	5.8	6.1	0.3	5.17
SERENDIB HOTELS PLC	SHOT.N0000	05/12/22	48891	61	9.8	10.5	10.7	9.7	10	0.2	2.04
SEYLAN BANK PLC	SEYB.X0000	05/12/22	8324	13	16.7	16.3	16.5	16.3	16.4	-0.3	-1.8
SEYLAN DEVELOPMENTS PLC	CSD.N0000	05/12/22	555	6	11.4	11.8	11.8	11.8	11.8	0.4	3.51
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	05/12/22	288216	90	7.7	7.8	8.4	7.6	8.2	0.5	6.49
SIERRA CABLES PLC	SIRA.N0000	05/12/22	30116	12	10.3	10.5	10.5	10.1	10.2	-0.1	-0.97
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	05/12/22	1537	6	64.5	64.3	64.7	62	64.7	0.2	0.31
SINGER (SRI LANKA) PLC	SINS.N0000	05/12/22	217602	41	9	9	9.1	9	9	0	0
SINGER FINANCE LANKA PLC	SFIN.N0000	05/12/22	8456	9	10	10.1	10.9	10	10.4	0.4	4
SOFTLOGIC CAPITAL PLC	SCAP.N0000	05/12/22	890308	152	5.6	5.8	6	5.7	5.8	0.2	3.57
SOFTLOGIC FINANCE PLC	CRL.N0000	05/12/22	133	5	7.8	7.8	8.5	7.8	8	0.2	2.56
SOFTLOGIC HOLDINGS PLC	SHL.N0000	05/12/22	263917	157	17	17	17.5	16	16.2	-0.8	-4.71
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	05/12/22	135617	162	50.1	51	52	50.5	51.5	1.4	2.79
SRI LANKA TELECOM PLC	SLTL.N0000	05/12/22	36005	90	69.1	68	69.5	67.5	68.1	-1	-1.45
SUNSHINE HOLDINGS PLC	SUN.N0000	05/12/22	1017775	218	37.9	38.4	39.3	38	38.4	0.5	1.32
SWISSTEK (CEYLON) PLC	PARQ.N0000	05/12/22	107123	91	16.5	16.5	17.5	16.1	16.2	-0.3	-1.82
TAL LANKA HOTELS PLC	TAJ.N0000	05/12/22	6312	11	16.7	18.5	18.5	17.1	17.2	0.5	2.99
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	05/12/22	16843	34	96.2	97	97	95	95.1	-1.1	-1.14
TANGERINE BEACH HOTELS PLC	TANG.N0000	05/12/22	25	2	56.2	56.6	56.6	56.6	56.2	0	0
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	05/12/22	32318	66	50.5	51.9	57.5	51	54.8	4.3	8.51
TEEJAY LANKA PLC	TJL.N0000	05/12/22	112166	59	32.6	33	33.5	32.5	32.5	-0.1	-0.31
TESS AGRO PLC	TESS.X0000	05/12/22	436348	30	0.9	1	1	0.9	0.9	0	0
TESS AGRO PLC	TESS.N0000	05/12/22	401191	44	1.2	1.3	1.3	1.2	1.2	0	0
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	05/12/22	13029	11	31.9	32.9	33	32.9	33	1.1	3.45
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	05/12/22	1794697	495	32.8	33.4	34.2	32.5	32.9	0.1	0.3
THE FORTRESS RESORTS PLC	RHTL.N0000	05/12/22	10100	6	16.1	16.2	17	16.2	17	0.9	5.59
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	05/12/22	46058	48	7.5	7.8	7.8	7	7.2	-0.3	-4
THE KINGSBURY PLC	SERV.N0000	05/12/22	11372	7	9.1	9.1	9.7	9.1	9.7	0.6	6.59
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	05/12/22	613	11	105.25	108.75	109	102	106.75	1.5	1.43
THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	05/12/22	19	8	1151.75	1267.75	1267.75	1130	1151.75	0	0
THREE ACRE FARMS PLC	TAFL.N0000	05/12/22	3326	8	146.75	140.25	153	140	148	1.25	0.85
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	05/12/22	476714	104	27	26.5	28.4	26.5	27.9	0.9	3.33
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	05/12/22	116229	34	35	36	36	33.1	34.7	-0.3	-0.86
TRANS ASIA HOTELS PLC	TRAN.N0000	05/12/22	200	1	42.1	41.2	41.2	41.2	41.2	-0.9	-2.14
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	05/12/22	95	8	101	104.25	104.25	96.3	101	0	0
UNION ASSURANCE PLC	UAL.N0000	05/12/22	459	7	26.6	25.6	27.3	25.6	25.8	-0.8	-3.01
UNION BANK OF COLOMBO PLC	UBC.N0000	05/12/22	563291	104	8.1	8.5	8.6	8	8	-0.1	-1.23
UNION CHEMICALS LANKA PLC	UCAR.N0000	05/12/22	1	1	614	614	614	614	614	0	0
UNISYST ENGINEERING PLC	ALUF.N0000	05/12/22	1642	6	5.9	5.9	6	5.8	5.8	-0.1	-1.69
UNITED MOTORS LANKA PLC	UML.N0000	05/12/22	649	4	60.1	64.4	64.4	64.3	64.4	4.3	7.15
VALLIBEL FINANCE PLC	VFIN.N0000	05/12/22	19955	16	22.6	23	24	22.5	23	0.4	1.77
VALLIBEL ONE PLC	VONE.N0000	05/12/22	368281	183	32.7	32.8	33.8	32.7	33.5	0.8	2.45
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	05/12/22	95416	44	6.5	6.6	6.8	6.5	6.5	0	0
VIDULLANKA PLC	VLL.X0000	05/12/22	916	6	4.5	4.4	4.4	4.4	4.4	-0.1	-2.22
VIDULLANKA PLC	VLL.N0000	05/12/22	2850	8	6.4	6.5	6.5	6.3	6.5	0.1	1.56
WASKADUWA BEACH RESORT PLC	CITW.N0000	05/12/22	173426	50	2.8	2.9	3	2.8	2.9	0.1	3.57
WATAWALA PLANTATIONS PLC	WATA.N0000	05/12/22	32091	170	77.2	76	78	75.9	76.6	-0.6	-0.78
WINDFORCE PLC	WIND.N0000	05/12/22	167958	44	14.9	15	15	14.9	15	0.1	0.67
YORK ARCADE HOLDINGS PLC	YORK.N0000	05/12/22	49	4	130.75	131	131	130	130.75	0	0

Colombo stock exchange daily share trading statistics Summary-05th of December

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-05th of December

Colombo Stock Exchange-Daily Market Summary 02.01.2023

Colombo Stock Exchange-Daily Market Summary 05.12.2022

admin

Leave a Reply Cancel reply