Colombo stock exchange daily share trading statistics Summary-08th of March-2023

MARKET STATISTICS AS OF MAR 8, 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 (%)
3/8/2023	ABANS ELECTRICALS PLC	ABAN.N0000	30	6	159	165	165	164	159	0	0
3/8/2023	ABANS FINANCE PLC	AFSL.N0000	1036	12	23	23	23.7	22	23.1	0.1	0.43
3/8/2023	ACCESS ENGINEERING PLC	AEL.N0000	686132	162	14.1	14.1	14.4	13.9	13.9	-0.2	-1.42
3/8/2023	ACL CABLES PLC	ACL.N0000	1133434	819	80.8	81.5	84.9	81	81.8	1	1.24
3/8/2023	ACL PLASTICS PLC	APLA.N0000	1843	33	380.25	416.25	420	400	407	26.75	7.03
3/8/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	31025	6	6.8	6.9	6.9	6.8	6.9	0.1	1.47
3/8/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	179494	117	32.1	32.5	32.9	31.8	31.9	-0.2	-0.62
3/8/2023	AGSTAR PLC	AGST.N0000	557944	118	13.5	13.8	13.9	13.3	13.4	-0.1	-0.74
3/8/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	269001	115	61.4	61.4	62.3	60.6	61.5	0.1	0.16
3/8/2023	AITKEN SPENCE PLC	SPEN.N0000	30999	40	141.25	141	142	139.5	140	-1.25	-0.88
3/8/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	18582	93	67.7	69.1	71.4	65.6	68.1	0.4	0.59
3/8/2023	ALUMEX PLC	ALUM.N0000	533907	150	7.9	7.9	8.3	7.9	8.2	0.3	3.8
3/8/2023	AMANA BANK PLC	ABL.N0000	3757336	188	2.8	2.8	2.9	2.7	2.7	-0.1	-3.57
3/8/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	79	4	34.7	40	40	38	34.7	0	0
3/8/2023	AMANA TAKAFUL PLC	ATL.N0000	1716	3	12.2	12	12	12	12	-0.2	-1.64
3/8/2023	AMBEON CAPITAL PLC	TAP.N0000	243713	99	9.5	9.7	9.7	9.4	9.5	0	0
3/8/2023	AMBEON HOLDINGS PLC	GREG.N0000	9795	17	33.5	33	34	32.7	33.1	-0.4	-1.19
3/8/2023	ASIA ASSET FINANCE PLC	AAF.N0000	8069	16	8.3	8.1	8.5	8.1	8.4	0.1	1.2
3/8/2023	ASIA CAPITAL PLC	ACAP.N0000	5571	6	4.1	4.2	4.2	4.1	4.1	0	0
3/8/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	41505	20	4.1	4.1	4.2	4.1	4.2	0.1	2.44
3/8/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	25861	19	40.9	40.2	41.9	39.6	40.3	-0.6	-1.47
3/8/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	3555	15	26.1	27	27	26.4	26.5	0.4	1.53
3/8/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	29650	29	12.6	12.7	13	12.6	12.6	0	0
3/8/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	67000	35	8	8.2	8.3	7.9	8.2	0.2	2.5
3/8/2023	B P P L HOLDINGS PLC	BPPL.N0000	14445	4	21.5	21.5	22.4	21.5	22	0.5	2.33
3/8/2023	BAIRAHA FARMS PLC	BFL.N0000	39226	77	140.75	141	155	141	147	6.25	4.44
3/8/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	21670	84	67.4	68	68	63.2	64.5	-2.9	-4.3
3/8/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.3	11.3	11.3	11.3	11.3	0	0
3/8/2023	BERUWALA RESORTS PLC	BERU.N0000	865603	31	1.4	1.4	1.5	1.4	1.4	0	0
3/8/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	123408	168	64.7	65.2	67	63	64.3	-0.4	-0.62
3/8/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	4906	44	47.5	45.5	45.5	43	43.7	-3.8	-8
3/8/2023	BROWN & COMPANY PLC	BRWN.N0000	75826	150	121.75	125	126.25	120	120.75	-1	-0.82
3/8/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	19494	12	13.2	13.2	13.2	12.2	12.5	-0.7	-5.3
3/8/2023	BROWNS INVESTMENTS PLC	BIL.N0000	11292955	893	6.4	6.4	6.7	6.3	6.4	0	0
3/8/2023	BUKIT DARAH PLC	BUKI.N0000	379	14	396.25	394.5	409.75	394	398.75	2.5	0.63
3/8/2023	C I C HOLDINGS PLC	CIC.X0000	292076	191	54.9	55.5	56.9	54.8	55.1	0.2	0.36
3/8/2023	C I C HOLDINGS PLC	CIC.N0000	318782	111	76.7	78.5	79.9	76.7	77	0.3	0.39
3/8/2023	C M HOLDINGS PLC	COLO.N0000	12204	22	75.3	77	77	75	75.2	-0.1	-0.13
3/8/2023	C T HOLDINGS PLC	CTHR.N0000	2	1	178.5	180	180	180	178.5	0	0
3/8/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	538	4	24	24.9	24.9	24	24	0	0
3/8/2023	C. W. MACKIE PLC	CWM.N0000	5734	46	80	80	80.5	79.6	79.8	-0.2	-0.25
3/8/2023	CAPITAL ALLIANCE PLC	CALT.N0000	3806368	876	34	34.5	36.4	34.1	35.9	1.9	5.59
3/8/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4002	5	230.25	233	233	231	232	1.75	0.76
3/8/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	547	6	48.3	48.8	48.8	47.5	47.5	-0.8	-1.66
3/8/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1010	2	280	285	285	285	285	5	1.79
3/8/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	92573	61	82.8	83	84	81.5	82.1	-0.7	-0.85
3/8/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	166342	186	87.4	88.9	89.8	85	86.2	-1.2	-1.37
3/8/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5257	5	1052	1052	1075	1052	1074.75	22.75	2.16
3/8/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10	1	900	906	906	906	900	0	0
3/8/2023	CEYLON COLD STORES PLC	CCS.N0000	28249	32	35	36	37	35.5	36.5	1.5	4.29
3/8/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	117805	105	88.3	89	90.5	87.5	87.7	-0.6	-0.68
3/8/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	5350	12	76	76.4	77.5	73	73.9	-2.1	-2.76
3/8/2023	CEYLON HOSPITALS PLC	CHL.N0000	365	7	131	134.75	134.75	130	132	1	0.76
3/8/2023	CEYLON HOSPITALS PLC	CHL.X0000	100	1	100	100	100	100	100	0	0
3/8/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	83513	51	18.5	18.9	19	17.8	18	-0.5	-2.7
3/8/2023	CEYLON INVESTMENT PLC	CINV.N0000	64542	36	39.9	40	40	38.8	39.3	-0.6	-1.5
3/8/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	95001	37	4	4	4.2	4	4	0	0
3/8/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	13407	45	680	680	684	676	680	0	0
3/8/2023	CHEMANEX PLC	CHMX.N0000	1490	3	80.2	79.1	79.1	79.1	79.1	-1.1	-1.37
3/8/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	225063	167	94.1	96.4	96.4	94.5	95	0.9	0.96
3/8/2023	CHRISSWORLD PLC	CWL.N0000	5331	21	12	12.3	12.5	11.8	11.9	-0.1	-0.83
3/8/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1792	12	199.25	183.25	202.5	175.5	196.25	-3	-1.51
3/8/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	16174	31	69.5	73.4	73.4	71	71.1	1.6	2.3
3/8/2023	CITRUS LEISURE PLC	REEF.N0000	19061	20	6.5	6.6	6.7	6.4	6.5	0	0
3/8/2023	Co-operative Insurance Company PLC	COOP.N0000	2939300	111	3.7	3.7	3.8	3.6	3.6	-0.1	-2.7
3/8/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	105	12	1015.25	1178	1179	1146.75	1153.5	138.25	13.62
3/8/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	31554	11	60	60.8	61.3	60	60.2	0.2	0.33
3/8/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	59	5	68	65	67	65	68	0	0
3/8/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	2	1	112.5	107	107	107	112.5	0	0
3/8/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	22579	11	19	19	19	18.4	18.5	-0.5	-2.63
3/8/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	210590	102	61	61	62	59.3	60.2	-0.8	-1.31
3/8/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	347603	300	70.3	71.9	71.9	69.1	70.1	-0.2	-0.28
3/8/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	48727	74	27.7	28.7	29	28	28.7	1	3.61
3/8/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	2	108.75	109	109	108	108.75	0	0
3/8/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	80	5	1208	1201	1250	1153	1208	0	0
3/8/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	49287	45	23	22.8	23.3	22.5	22.6	-0.4	-1.74
3/8/2023	DFCC BANK PLC	DFCC.N0000	199134	75	48.5	49	49	47.2	47.7	-0.8	-1.65
3/8/2023	DIALOG AXIATA PLC	DIAL.N0000	5818759	560	9.9	10.1	11.1	10.1	10.9	1	10.1
3/8/2023	DIALOG FINANCE PLC	CALF.N0000	400	2	67.3	68.5	68.5	64.5	66.5	-0.8	-1.19
3/8/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	4147	49	416	470	519.75	460	499.75	83.75	20.13
3/8/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	155	6	1054.25	1065	1065	1060	1060	5.75	0.55
3/8/2023	DIPPED PRODUCTS PLC	DIPD.N0000	171739	213	29.6	29.9	30	29.4	29.5	-0.1	-0.34
3/8/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1818883	385	21	21	21.5	20.6	21.1	0.1	0.48
3/8/2023	DOLPHIN HOTELS PLC	STAF.N0000	1000	4	33.9	34.8	34.8	34.7	34.7	0.8	2.36
3/8/2023	E - CHANNELLING PLC	ECL.N0000	12866	33	11.8	12	12.5	11.9	11.9	0.1	0.85
3/8/2023	E B CREASY & COMPANY PLC	EBCR.N0000	8085	8	22.4	22.3	22.4	21.5	22.1	-0.3	-1.34
3/8/2023	E M L CONSULTANTS PLC	EML.N0000	99696	45	4.3	4.4	4.5	4.2	4.3	0	0
3/8/2023	EAST WEST PROPERTIES PLC	EAST.N0000	19018	5	8	8.1	8.1	7.8	7.8	-0.2	-2.5
3/8/2023	EASTERN MERCHANTS PLC	EMER.N0000	25751	28	9	9.1	9.2	9	9	0	0
3/8/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	85484	43	17.2	17.7	17.7	17.1	17.2	0	0
3/8/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	27650	57	80.4	82	82	80	80	-0.4	-0.5
3/8/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	191270	75	15.7	15.9	16	15.6	15.7	0	0
3/8/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1085033	1626	149.5	150	158	147	150.75	1.25	0.84
3/8/2023	EXTERMINATORS PLC	EXT.N0000	10851	14	7.4	7.4	7.4	7.1	7.1	-0.3	-4.05
3/8/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1520831	333	37	37.1	37.8	35.7	36.4	-0.6	-1.62
3/8/2023	First Capital Treasuries PLC	FCT.N0000	198035	81	23.7	23.8	24.3	23.2	23.7	0	0
3/8/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	354877	130	14.1	14.4	14.4	13.5	13.6	-0.5	-3.55
3/8/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	5584	23	18.1	18.8	18.8	18	18.2	0.1	0.55
3/8/2023	GESTETNER OF CEYLON PLC	GEST.N0000	511	2	65.3	70	70	69	69	3.7	5.67
3/8/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	9456	25	45.9	49.7	49.7	43	45	-0.9	-1.96
3/8/2023	HATTON NATIONAL BANK PLC	HNB.N0000	4099405	493	127.75	130	137.25	130	135	7.25	5.68
3/8/2023	HATTON NATIONAL BANK PLC	HNB.X0000	88064	123	107.25	108	114	106	108.5	1.25	1.17
3/8/2023	HATTON PLANTATIONS PLC	HPL.N0000	4888	27	22.7	23.9	23.9	22	22.4	-0.3	-1.32
3/8/2023	HAYCARB PLC	HAYC.N0000	72960	119	59.6	59.5	59.9	58.3	59	-0.6	-1.01
3/8/2023	HAYLEYS FABRIC PLC	MGT.N0000	1148003	123	25	24.9	25.8	24.9	25	0	0
3/8/2023	HAYLEYS FIBRE PLC	HEXP.N0000	10806	45	54.1	55.5	55.5	53.5	53.6	-0.5	-0.92
3/8/2023	HAYLEYS LEISURE PLC	CONN.N0000	202295	42	25.5	25.5	25.6	24	24.6	-0.9	-3.53
3/8/2023	HAYLEYS PLC	HAYL.N0000	5488790	649	77	77	79	76	77.4	0.4	0.52
3/8/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	701815	198	8.8	8.8	8.8	8.5	8.6	-0.2	-2.27
3/8/2023	HEMAS HOLDINGS PLC	HHL.N0000	300498	146	67.5	67.5	68.3	67.5	67.9	0.4	0.59
3/8/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	60450	32	5.4	5.4	5.8	5.2	5.2	-0.2	-3.7
3/8/2023	HNB ASSURANCE PLC	HASU.N0000	49594	66	51.9	51.9	52	50	50.1	-1.8	-3.47
3/8/2023	HNB FINANCE PLC	HNBF.X0000	30601	12	5.1	5.3	5.4	5.2	5.3	0.2	3.92
3/8/2023	HNB FINANCE PLC	HNBF.N0000	1019848	167	5.3	5.4	5.7	5.3	5.6	0.3	5.66
3/8/2023	HORANA PLANTATIONS PLC	HOPL.N0000	40528	46	53.1	53	53	50	50.1	-3	-5.65
3/8/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5559	15	35.1	35	35	33.5	33.7	-1.4	-3.99
3/8/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2610	8	28	29.9	29.9	26.9	28	0	0
3/8/2023	hSenid Business Solutions PLC	HBS.N0000	142016	106	16.1	16.4	16.5	15.9	16	-0.1	-0.62
3/8/2023	HUNAS HOLDINGS PLC	HUNA.N0000	9172	11	25.6	26	26	25.9	26	0.4	1.56
3/8/2023	HUNTER & COMPANY PLC	HUNT.N0000	20	4	672.5	672.5	677	672.5	672.5	0	0
3/8/2023	HVA FOODS PLC	HVA.N0000	5955	19	4	4.1	4.1	3.9	4	0	0
3/8/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1560053	39	0.3	0.4	0.4	0.3	0.3	0	0
3/8/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	55866	41	30.2	30.2	30.2	29.3	29.6	-0.6	-1.99
3/8/2023	JAT HOLDINGS PLC	JAT.N0000	137110	42	15.7	16.1	16.1	15.8	15.8	0.1	0.64
3/8/2023	JETWING SYMPHONY PLC	JETS.N0000	29905	28	7.3	7.5	7.5	7.2	7.2	-0.1	-1.37
3/8/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1218278	224	140	140.25	141	140	140.25	0.25	0.18
3/8/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	71804	36	18	18.1	18.4	18	18.1	0.1	0.56
3/8/2023	JOHN KEELLS PLC	JKL.N0000	1318	15	68	68.5	70	68.5	69.4	1.4	2.06
3/8/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	43431	55	21	21.6	21.6	20.8	21	0	0
3/8/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	18472	11	9	8.8	8.9	8.7	8.8	-0.2	-2.22
3/8/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	33	4	160.5	169.75	169.75	161	160.5	0	0
3/8/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3323	29	135.5	132	136	131.5	134.5	-1	-0.74
3/8/2023	KELANI CABLES PLC	KCAB.N0000	68506	177	265.25	275	279.5	270	273	7.75	2.92
3/8/2023	KELANI TYRES PLC	TYRE.N0000	42808	67	58.3	58.3	59.9	58	58.1	-0.2	-0.34
3/8/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	53032	144	70.9	70	73	69.2	69.6	-1.3	-1.83
3/8/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	40	1	21	25.2	25.2	25.2	21	0	0
3/8/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	692354	140	6.6	6.8	6.9	6.6	6.7	0.1	1.52
3/8/2023	L O L C HOLDINGS PLC	LOLC.N0000	58123	362	400	402	409.75	390	390.75	-9.25	-2.31
3/8/2023	L V L ENERGY FUND PLC	LVEF.N0000	160069	14	7	7.1	7.3	7.1	7.1	0.1	1.43
3/8/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	217012	164	16.7	17.1	17.9	17.1	17.7	1	5.99
3/8/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	5	1	710	730	730	730	710	0	0
3/8/2023	LANKA CERAMIC PLC	CERA.N0000	2	2	99.3	97	105	97	99.3	0	0
3/8/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	210367	33	2.3	2.5	2.5	2.4	2.4	0.1	4.35
3/8/2023	LANKA IOC PLC	LIOC.N0000	314592	379	204.25	205	206.75	197	200.5	-3.75	-1.84
3/8/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15632	34	144	146	147.5	145	145.5	1.5	1.04
3/8/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	160198	34	12.5	12.5	13.2	12.5	12.5	0	0
3/8/2023	LANKA TILES PLC	TILE.N0000	296416	154	45.2	45.2	47	45	45.2	0	0
3/8/2023	LANKA VENTURES PLC	LVEN.N0000	1462	4	37	37	37	35.6	36.9	-0.1	-0.27
3/8/2023	LANKA WALLTILE PLC	LWL.N0000	549557	229	52.1	54.4	55	52.5	53	0.9	1.73
3/8/2023	LANKEM CEYLON PLC	LCEY.N0000	1908	28	85.7	88	89	85	85.3	-0.4	-0.47
3/8/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	765909	167	26.9	25.5	29.2	25.5	27.1	0.2	0.74
3/8/2023	LAUGFS GAS PLC	LGL.N0000	115279	54	27	27	28.1	25.5	27.6	0.6	2.22
3/8/2023	LAUGFS GAS PLC	LGL.X0000	104292	58	18.2	16.8	18.5	16.8	18.3	0.1	0.55
3/8/2023	LAUGFS POWER PLC	LPL.N0000	1511	15	10	9	10.5	9	9.9	-0.1	-1
3/8/2023	LAUGFS POWER PLC	LPL.X0000	608	4	7	7.7	7.7	7	7	0	0
3/8/2023	LAXAPANA BATTERIES PLC	LITE.N0000	134807	150	13.2	13.5	14.4	13.5	14.2	1	7.58
3/8/2023	LB FINANCE PLC	LFIN.N0000	976539	202	54.9	55	56.5	54.9	55.5	0.6	1.09
3/8/2023	LEE HEDGES PLC	SHAW.N0000	214	3	78	78	78	77.9	78	0	0
3/8/2023	LION BREWERY (CEYLON) PLC	LION.N0000	5	3	694.75	698	699	698	694.75	0	0
3/8/2023	LOLC FINANCE PLC	LOFC.N0000	8154305	679	6.4	6.5	6.7	6.4	6.4	0	0
3/8/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	138112	51	7.2	7.6	7.6	7.2	7.2	0	0
3/8/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	30620	20	8	8	8	7.6	7.6	-0.4	-5
3/8/2023	LUMINEX PLC	LUMX.N0000	5010	10	7.3	7.4	7.4	7.2	7.3	0	0
3/8/2023	MACKWOODS ENERGY PLC	MEL.N0000	118545	42	2.1	2.1	2.3	2.1	2.2	0.1	4.76
3/8/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	31217	14	11.1	11.1	11.2	11	11.1	0	0
3/8/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	281	2	37.7	37.6	37.6	36	36	-1.7	-4.51
3/8/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2954	10	12.5	12.6	13	12.6	12.6	0.1	0.8
3/8/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	50487	23	47	45.1	47	40	45	-2	-4.26
3/8/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	24	4	82	75.5	75.5	75.3	82	0	0
3/8/2023	MARAWILA RESORTS PLC	MARA.N0000	380507	70	2.3	2.3	2.4	2.2	2.2	-0.1	-4.35
3/8/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	12316	42	37.3	37	37.9	35.2	36.8	-0.5	-1.34
3/8/2023	MELSTACORP PLC	MELS.N0000	390505	197	61	61.5	61.6	59.5	60	-1	-1.64
3/8/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	32	4	200.5	200	200	200	200.5	0	0
3/8/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	109805	48	3.8	3.8	3.8	3.6	3.7	-0.1	-2.63
3/8/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	50210	14	3.2	3.2	3.3	3.2	3.2	0	0
3/8/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	223662	17	1.3	1.3	1.4	1.2	1.2	-0.1	-7.69
3/8/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	135	4	9.4	9.3	9.3	9.2	9.2	-0.2	-2.13
3/8/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3560	16	339	341	365	341	360	21	6.19
3/8/2023	NATION LANKA FINANCE PLC	CSF.N0000	647036	23	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
3/8/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	1235335	440	53.5	55	55.5	53	54.5	1	1.87
3/8/2023	NATIONS TRUST BANK PLC	NTB.X0000	1240	3	69.9	69.9	69.9	69	69	-0.9	-1.29
3/8/2023	NATIONS TRUST BANK PLC	NTB.N0000	285156	219	70.4	71.3	72	70.3	70.5	0.1	0.14
3/8/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	74825	31	6	6	6	5.9	6	0	0
3/8/2023	NESTLE LANKA PLC	NEST.N0000	3546	27	1074.25	1074.25	1075	1045	1073	-1.25	-0.12
3/8/2023	ODEL PLC	ODEL.N0000	7701	21	17.4	17.5	17.5	16.1	16.4	-1	-5.75
3/8/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1	1	29	29.9	29.9	29.9	29	0	0
3/8/2023	ORIENT FINANCE PLC	BFN.N0000	23606	15	7.4	7.4	7.4	7.1	7.3	-0.1	-1.35
3/8/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	75342	44	15.2	15.4	15.7	15.4	15.5	0.3	1.97
3/8/2023	PALM GARDEN HOTELS PLC	PALM.N0000	8807	26	60	61.3	61.3	57	57.8	-2.2	-3.67
3/8/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	662972	220	14.6	15	15	13.8	14	-0.6	-4.11
3/8/2023	PANASIAN POWER PLC	PAP.N0000	221131	38	3.5	3.6	3.7	3.5	3.5	0	0
3/8/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4628	14	31.7	31	32.2	30	30.3	-1.4	-4.42
3/8/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	14044	48	24.2	24	24	22.9	23.4	-0.8	-3.31
3/8/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1566003	263	9	9.2	9.3	9	9	0	0
3/8/2023	PGP GLASS CEYLON PLC	GLAS.N0000	230165	109	16	16.1	16.6	15.9	16.4	0.4	2.5
3/8/2023	PMF FINANCE PLC	PMB.N0000	536423	48	4	4	4.9	4	4.3	0.3	7.5
3/8/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1282445	250	7.7	7.8	8.2	7.8	8	0.3	3.9
3/8/2023	PRINTCARE PLC	CARE.N0000	126384	54	50	52.5	52.5	50	50.2	0.2	0.4
3/8/2023	R I L PROPERTY PLC	RIL.N0000	1704286	159	5.7	5.8	6	5.7	5.8	0.1	1.75
3/8/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	176	9	29.1	27.9	31	27.9	28.2	-0.9	-3.09
3/8/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	293101	52	6.4	6.3	6.5	6.1	6.4	0	0
3/8/2023	RAMBODA FALLS PLC	RFL.N0000	1482	9	25.9	25	26.4	25	26	0.1	0.39
3/8/2023	REGNIS (LANKA) PLC	REG.N0000	710	8	44.6	44.7	45.6	43.2	45.4	0.8	1.79
3/8/2023	RENUKA AGRI FOODS PLC	RAL.N0000	2224067	303	5.3	5.4	5.7	5.4	5.4	0.1	1.89
3/8/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	128	8	362	378.75	384	368	371.25	9.25	2.56
3/8/2023	RENUKA FOODS PLC	COCO.X0000	2305	12	17.9	16.5	17.6	16.5	17	-0.9	-5.03
3/8/2023	RENUKA FOODS PLC	COCO.N0000	25401	13	22.6	23.7	23.7	22.1	22.3	-0.3	-1.33
3/8/2023	RENUKA HOLDINGS PLC	RHL.N0000	4818	12	13.8	13.9	13.9	13.3	13.7	-0.1	-0.72
3/8/2023	RENUKA HOLDINGS PLC	RHL.X0000	510	2	11.2	12.8	12.8	12.6	12.6	1.4	12.5
3/8/2023	RENUKA HOTELS PLC	RCH.N0000	15917	32	76.6	77	80	75	76.2	-0.4	-0.52
3/8/2023	RESUS ENERGY PLC	HPWR.N0000	7302	17	13.8	14.1	14.1	13.6	13.7	-0.1	-0.72
3/8/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	457465	149	23	23.1	23.5	22.3	22.4	-0.6	-2.61
3/8/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	804	46	563	572.75	573	560	561.5	-1.5	-0.27
3/8/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	2612239	486	32.2	32.7	33	31.6	32	-0.2	-0.62
3/8/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	30199	14	24	24.5	24.7	24	24	0	0
3/8/2023	SAMPATH BANK PLC	SAMP.N0000	1650468	994	58.1	58.4	58.9	56.5	57	-1.1	-1.89
3/8/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	8482	41	30.2	30.3	30.4	28	28.3	-1.9	-6.29
3/8/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1200	6	11.8	11.8	11.9	11.8	11.8	0	0
3/8/2023	SERENDIB HOTELS PLC	SHOT.X0000	781436	122	6.6	6.5	6.5	6	6.2	-0.4	-6.06
3/8/2023	SERENDIB HOTELS PLC	SHOT.N0000	45611	40	9.3	9.4	9.4	8.7	8.9	-0.4	-4.3
3/8/2023	SEYLAN BANK PLC	SEYB.N0000	17829	54	39.7	40	41.5	37.3	38.7	-1	-2.52
3/8/2023	SEYLAN BANK PLC	SEYB.X0000	183368	110	27	27.3	27.9	26	26.2	-0.8	-2.96
3/8/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1862	13	14.1	14.6	14.6	13.9	14.5	0.4	2.84
3/8/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	64077	40	7.2	7.4	7.4	7.2	7.3	0.1	1.39
3/8/2023	SIERRA CABLES PLC	SIRA.N0000	7186820	200	11.9	12	12.6	11.8	12.1	0.2	1.68
3/8/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	4	1	63	62.9	62.9	62.9	63	0	0
3/8/2023	SINGER (SRI LANKA) PLC	SINS.N0000	255320	115	12	12	13.1	12	12.6	0.6	5
3/8/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1611	14	11.3	10.5	11.5	10.5	11	-0.3	-2.65
3/8/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1	1	36.2	36.4	36.4	36.4	36.2	0	0
3/8/2023	SINGHE HOSPITALS PLC	SINH.N0000	29094	19	2.5	2.7	2.7	2.5	2.6	0.1	4
3/8/2023	SMB FINANCE PLC	SEMB.X0000	405675	24	0.3	0.3	0.4	0.3	0.3	0	0
3/8/2023	SMB FINANCE PLC	SEMB.N0000	156292	28	0.8	0.9	0.9	0.8	0.8	0	0
3/8/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2069804	672	10.7	10.8	10.8	10.3	10.5	-0.2	-1.87
3/8/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	7516	12	8.8	8.8	9	8.8	8.8	0	0
3/8/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	124042	381	89.2	89.8	90	86.5	87.9	-1.3	-1.46
3/8/2023	SRI LANKA TELECOM PLC	SLTL.N0000	229726	195	84.2	84	87.9	83.6	83.9	-0.3	-0.36
3/8/2023	STANDARD CAPITAL PLC	SING.N0000	1100	16	50	52	52	49	49.7	-0.3	-0.6
3/8/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	706398	243	45.1	46	46.5	44.1	44.4	-0.7	-1.55
3/8/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	683412	268	15.1	15.9	16.4	15.7	15.8	0.7	4.64
3/8/2023	TAL LANKA HOTELS PLC	TAJ.N0000	16187	44	16.3	15.8	16.3	14.2	16.1	-0.2	-1.23
3/8/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	38880	119	86	88	88	80.3	81.9	-4.1	-4.77
3/8/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	700	3	57	54.6	54.6	54.5	54.5	-2.5	-4.39
3/8/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1629	21	44.9	45	45	44	44	-0.9	-2
3/8/2023	TEEJAY LANKA PLC	TJL.N0000	17752	53	33.8	33.8	34.9	33.5	33.7	-0.1	-0.3
3/8/2023	TESS AGRO PLC	TESS.N0000	71181	13	1.1	1.2	1.2	1.1	1.1	0	0
3/8/2023	TESS AGRO PLC	TESS.X0000	181322	13	0.9	0.9	0.9	0.9	0.9	0	0
3/8/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	12268	15	28.5	29.5	29.7	28.6	29	0.5	1.75
3/8/2023	THE AUTODROME PLC	AUTO.N0000	36	3	105.5	109	109	98	105.5	0	0
3/8/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	630649	119	27	27	27.8	26.2	26.5	-0.5	-1.85
3/8/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	117588	50	21.6	21.5	22	20.8	21.4	-0.2	-0.93
3/8/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	6144	18	7.9	7.9	8	7.8	7.8	-0.1	-1.27
3/8/2023	THE KINGSBURY PLC	SERV.N0000	43746	20	9.6	9.7	9.7	9.6	9.6	0	0
3/8/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10624	42	104.75	104.75	109	104.75	108	3.25	3.1
3/8/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	12	5	1434.75	1475	1489	1475	1434.75	0	0
3/8/2023	THREE ACRE FARMS PLC	TAFL.N0000	31400	84	125	128.5	140	128.5	132.25	7.25	5.8
3/8/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	619275	238	43	43.3	45.8	43.3	45.1	2.1	4.88
3/8/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	381836	218	38	38.4	39.4	38.4	39	1	2.63
3/8/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	400	4	53.8	45.2	50	45	50	-3.8	-7.06
3/8/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1744	22	88	86	86	81.3	83.4	-4.6	-5.23
3/8/2023	UNION ASSURANCE PLC	UAL.N0000	7627	25	38.4	37.9	37.9	35.3	36	-2.4	-6.25
3/8/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	136643	38	9.5	9.6	9.7	9.5	9.5	0	0
3/8/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	33	8	581.25	682	682	645	581.25	0	0
3/8/2023	UNISYST ENGINEERING PLC	ALUF.N0000	479022	35	5.6	5.7	6.2	5.7	5.9	0.3	5.36
3/8/2023	UNITED MOTORS LANKA PLC	UML.N0000	1582	24	59.2	63.8	65.4	62.9	64.3	5.1	8.61
3/8/2023	VALLIBEL FINANCE PLC	VFIN.N0000	2266071	501	31.7	32.9	35.9	32.1	34.9	3.2	10.09
3/8/2023	VALLIBEL ONE PLC	VONE.N0000	1230562	819	40.5	42.5	43	38.1	40.1	-0.4	-0.99
3/8/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	410073	56	6.7	6.8	6.8	6.7	6.7	0	0
3/8/2023	VIDULLANKA PLC	VLL.X0000	10	1	4.8	4.9	4.9	4.9	4.8	0	0
3/8/2023	VIDULLANKA PLC	VLL.N0000	149530	35	6	6	6.1	5.8	6.1	0.1	1.67
3/8/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	90902	17	2.7	2.7	2.7	2.6	2.7	0	0
3/8/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	76819	135	73.1	74.8	74.8	72	72	-1.1	-1.5
3/8/2023	WINDFORCE PLC	WIND.N0000	11403	21	16.6	16.2	16.6	16.2	16.5	-0.1	-0.6
3/8/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1049	22	137.75	130	140	118	124	-13.75	-9.98

Colombo stock exchange daily share trading statistics Summary-08th of March-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-08th of March-2023

Colombo Stock Exchange-Daily Market Summary 09.03.2023

Colombo Stock Exchange-Daily Market Summary 08.03.2023

admin

Leave a Reply Cancel reply