Colombo stock exchange daily share trading statistics Summary-09th of August

MARKET STATISTICS AS OF AUG 9, 2023, 2:30:32 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
8/9/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1	1	154.75	159.75	159.75	159.75	154.75	0	0
8/9/2023	ABANS FINANCE PLC	AFSL.N0000	227	8	23.3	23.5	23.5	23	23.1	-0.2	-0.86
8/9/2023	ACCESS ENGINEERING PLC	AEL.N0000	110099	54	17.6	17.5	17.5	17.3	17.4	-0.2	-1.14
8/9/2023	ACL CABLES PLC	ACL.N0000	214486	162	78.7	79	79.8	77.8	78	-0.7	-0.89
8/9/2023	ACL PLASTICS PLC	APLA.N0000	1544	28	417	410	410	396.5	399.25	-17.75	-4.26
8/9/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	163540	95	36.3	36.2	36.8	35.5	35.5	-0.8	-2.2
8/9/2023	AGSTAR PLC	AGST.N0000	1149060	243	10.7	10.6	10.7	10.4	10.5	-0.2	-1.87
8/9/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	3034	16	73.7	73.5	73.5	72	72.9	-0.8	-1.09
8/9/2023	AITKEN SPENCE PLC	SPEN.N0000	143763	229	151	151.5	151.5	150	151.25	0.25	0.17
8/9/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	30250	41	90	90	90.8	88.2	89.9	-0.1	-0.11
8/9/2023	ALUMEX PLC	ALUM.N0000	126921	90	8.8	9	9.1	8.7	8.7	-0.1	-1.14
8/9/2023	AMANA BANK PLC	ABL.N0000	3584991	150	2.4	2.5	2.5	2.4	2.4	0	0
8/9/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	22	3	30.6	33.5	33.5	33.5	30.6	0	0
8/9/2023	AMANA TAKAFUL PLC	ATL.N0000	551	5	11.4	12.3	12.3	12	12	0.6	5.26
8/9/2023	AMBEON CAPITAL PLC	TAP.N0000	368426	60	9.7	9.6	9.9	9.6	9.7	0	0
8/9/2023	AMBEON HOLDINGS PLC	GREG.N0000	3652	9	36.7	37	37	35.6	36	-0.7	-1.91
8/9/2023	ARPICO INSURANCE PLC	AINS.N0000	215	2	23.7	22.8	22.8	22.8	22.8	-0.9	-3.8
8/9/2023	ASIA ASSET FINANCE PLC	AAF.N0000	39631	18	13.1	13.2	13.2	12.6	13	-0.1	-0.76
8/9/2023	ASIA CAPITAL PLC	ACAP.N0000	8312	10	4	4.1	4.1	3.9	3.9	-0.1	-2.5
8/9/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	114231	58	4.3	4.2	4.5	4.2	4.5	0.2	4.65
8/9/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	189191	120	53.2	54	55	53	54.5	1.3	2.44
8/9/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	5497	22	25.1	25.8	25.8	24.7	24.7	-0.4	-1.59
8/9/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	17874	23	13.2	13	13.1	12.7	12.8	-0.4	-3.03
8/9/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	99037	35	10.5	10.5	10.8	10.3	10.5	0	0
8/9/2023	B P P L HOLDINGS PLC	BPPL.N0000	2990	4	22.9	22	22.2	22	22.2	-0.7	-3.06
8/9/2023	BAIRAHA FARMS PLC	BFL.N0000	30753	85	164.75	165.25	169	164.5	167.25	2.5	1.52
8/9/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	17602	35	65	66.8	66.8	63.7	64.3	-0.7	-1.08
8/9/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	5620	28	12.1	11	12	11	11.1	-1	-8.26
8/9/2023	BERUWALA RESORTS PLC	BERU.N0000	90817	26	1.5	1.5	1.5	1.4	1.4	-0.1	-6.67
8/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	126079	31	0.4	0.5	0.5	0.4	0.5	0.1	25
8/9/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	20104	4	0.3	0.4	0.4	0.3	0.3	0	0
8/9/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	20692	33	55.1	55	55.5	54.7	54.8	-0.3	-0.54
8/9/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	950	13	47.7	47.7	48.5	47	47.9	0.2	0.42
8/9/2023	BROWN & COMPANY PLC	BRWN.N0000	10804	48	136.5	139.75	139.75	133.5	133.75	-2.75	-2.01
8/9/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2162	6	15.2	15	15.5	15	15.5	0.3	1.97
8/9/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3069974	290	6.5	6.5	6.6	6.4	6.5	0	0
8/9/2023	BUKIT DARAH PLC	BUKI.N0000	3	3	419.75	420	420	419	419.75	0	0
8/9/2023	C I C HOLDINGS PLC	CIC.N0000	53409	53	75	75	75	73.5	74	-1	-1.33
8/9/2023	C I C HOLDINGS PLC	CIC.X0000	404291	164	58	58.3	58.5	56.5	57	-1	-1.72
8/9/2023	C M HOLDINGS PLC	COLO.N0000	1644	14	85.2	85.1	90	84.6	84.6	-0.6	-0.7
8/9/2023	C T HOLDINGS PLC	CTHR.N0000	1500	1	217.75	205	205	205	205	-12.75	-5.86
8/9/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1	1	25	25	25	25	25	0	0
8/9/2023	C. W. MACKIE PLC	CWM.N0000	3693	42	94.9	96	96	94.1	94.3	-0.6	-0.63
8/9/2023	CAPITAL ALLIANCE PLC	CALT.N0000	224267	261	56.1	57	57	54.9	55.5	-0.6	-1.07
8/9/2023	CARGILLS (CEYLON) PLC	CARG.N0000	976	13	310	315	317	306.75	316	6	1.94
8/9/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	276	3	53.8	53.9	53.9	53.8	53.8	0	0
8/9/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2	2	289.5	289.75	289.75	289.75	289.5	0	0
8/9/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	36020	38	99.1	99.3	100	98	98	-1.1	-1.11
8/9/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	98752	56	100.25	99.2	101	99	99.9	-0.35	-0.35
8/9/2023	CEYLINCO INSURANCE PLC	CINS.X0000	6567	48	890	900	900	870	873.5	-16.5	-1.85
8/9/2023	CEYLINCO INSURANCE PLC	CINS.N0000	3863	8	2490	2490	2558	2200	2206	-284	-11.41
8/9/2023	CEYLON COLD STORES PLC	CCS.N0000	6212	31	48.3	48.5	49	48.3	48.6	0.3	0.62
8/9/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2915	14	105	104.25	105	102.5	104	-1	-0.95
8/9/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	4112	7	99.5	100	100	98	98	-1.5	-1.51
8/9/2023	CEYLON HOSPITALS PLC	CHL.N0000	81	7	130	127	127	125.5	130	0	0
8/9/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	11583	32	22.5	22.4	23	22.1	22.3	-0.2	-0.89
8/9/2023	CEYLON INVESTMENT PLC	CINV.N0000	12409	17	54.2	54.9	54.9	53	53.1	-1.1	-2.03
8/9/2023	CEYLON PRINTERS PLC	CPRT.N0000	323	9	70	62	71.9	62	62.5	-7.5	-10.71
8/9/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	685525	104	4.9	4.8	5.2	4.8	4.9	0	0
8/9/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2496	23	942.75	925	953.75	925	950	7.25	0.77
8/9/2023	CHEMANEX PLC	CHMX.N0000	1	1	94.4	93	93	93	94.4	0	0
8/9/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	216657	153	93.4	94	94	92	92.9	-0.5	-0.54
8/9/2023	CHRISSWORLD PLC	CWL.N0000	14016	16	13.2	12.6	13	12.1	12.6	-0.6	-4.55
8/9/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	41	8	188.5	185	188	184.5	188.5	0	0
8/9/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	12716	15	81.8	81.2	81.2	81	81	-0.8	-0.98
8/9/2023	CITRUS LEISURE PLC	REEF.N0000	21418	17	7	7.2	7.2	6.8	7.1	0.1	1.43
8/9/2023	Co-operative Insurance Company PLC	COOP.N0000	261733	53	3.3	3.4	3.4	3.2	3.3	0	0
8/9/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	2804	15	48	47.9	48.8	47.3	47.6	-0.4	-0.83
8/9/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	6203	15	65	64.9	65.1	64.9	65	0	0
8/9/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	3042	9	73.3	72	72	70	70	-3.3	-4.5
8/9/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	1959	9	120	120	120	116.25	116.25	-3.75	-3.13
8/9/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	2927	8	18	18.9	18.9	17.9	17.9	-0.1	-0.56
8/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	70965	107	87	88	88.4	83	85	-2	-2.3
8/9/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	459283	262	105	105	105	103.25	104	-1	-0.95
8/9/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	254211	161	39.4	39.5	39.9	37.2	37.3	-2.1	-5.33
8/9/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10	2	121.5	121	121.75	121	121.5	0	0
8/9/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	55	5	1097.5	1096.75	1096.75	1050	1097.5	0	0
8/9/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	18450	18	26.6	26.7	27	26.7	27	0.4	1.5
8/9/2023	DFCC BANK PLC	DFCC.N0000	812475	261	85	85	86	84.7	85	0	0
8/9/2023	DIALOG AXIATA PLC	DIAL.N0000	877934	79	12	12	12.1	12	12.1	0.1	0.83
8/9/2023	DIALOG FINANCE PLC	CALF.N0000	512	7	60.5	61.8	62.9	60.2	60.2	-0.3	-0.5
8/9/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	90	9	551	553	560	550	551	0	0
8/9/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	316	26	1040	1040	1075.25	1030	1037.5	-2.5	-0.24
8/9/2023	DIPPED PRODUCTS PLC	DIPD.N0000	538768	317	33.2	33.8	34.4	32.8	33.8	0.6	1.81
8/9/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	193783	92	24	24	24.5	23.6	24.3	0.3	1.25
8/9/2023	DOLPHIN HOTELS PLC	STAF.N0000	4541	10	34	34	34	32.4	33.1	-0.9	-2.65
8/9/2023	E - CHANNELLING PLC	ECL.N0000	35827	14	15.1	15.1	15.4	15	15.4	0.3	1.99
8/9/2023	E B CREASY & COMPANY PLC	EBCR.N0000	9525	13	23.5	23.5	24	23.5	23.5	0	0
8/9/2023	E M L CONSULTANTS PLC	EML.N0000	100832	34	4.3	4.3	4.4	4.1	4.2	-0.1	-2.33
8/9/2023	EAST WEST PROPERTIES PLC	EAST.N0000	500	1	8.5	8.5	8.5	8.5	8.5	0	0
8/9/2023	EASTERN MERCHANTS PLC	EMER.N0000	34252	31	8.6	8.8	9	8.4	8.8	0.2	2.33
8/9/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	84194	75	13.2	13.3	13.3	12.8	13	-0.2	-1.52
8/9/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	7548	39	91.9	93	93.4	91.5	91.9	0	0
8/9/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	815794	260	14	14.1	14.1	13.6	13.6	-0.4	-2.86
8/9/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	213736	251	147.5	147	147.5	144.25	146	-1.5	-1.02
8/9/2023	EXTERMINATORS PLC	EXT.N0000	15040	20	8.2	8.2	8.2	8	8	-0.2	-2.44
8/9/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	148606	136	45.9	46.4	46.4	45.1	45.6	-0.3	-0.65
8/9/2023	First Capital Treasuries PLC	FCT.N0000	94831	81	41.9	42.8	42.8	41.4	42.1	0.2	0.48
8/9/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	297632	104	15.9	16	16.5	16	16.4	0.5	3.14
8/9/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	6768	27	27.7	28.1	28.1	26	27.6	-0.1	-0.36
8/9/2023	GESTETNER OF CEYLON PLC	GEST.N0000	9503	23	87	84.4	86.8	80	80	-7	-8.05
8/9/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	575	14	42.6	43	43.6	42.1	42.2	-0.4	-0.94
8/9/2023	HATTON NATIONAL BANK PLC	HNB.X0000	24760	47	169.25	169.5	169.5	165.5	165.5	-3.75	-2.22
8/9/2023	HATTON NATIONAL BANK PLC	HNB.N0000	13340	72	200	200.75	200.75	196.75	197.25	-2.75	-1.38
8/9/2023	HATTON PLANTATIONS PLC	HPL.N0000	2110	11	29.2	29.3	29.3	28.5	29.1	-0.1	-0.34
8/9/2023	HAYCARB PLC	HAYC.N0000	125370	74	75	75	75	74	74.4	-0.6	-0.8
8/9/2023	HAYLEYS FABRIC PLC	MGT.N0000	2585786	652	38.4	39	39.3	38.1	38.5	0.1	0.26
8/9/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1417	15	60.7	60.8	60.8	60.1	60.3	-0.4	-0.66
8/9/2023	HAYLEYS LEISURE PLC	CONN.N0000	1130	5	23	23	23	22.7	22.8	-0.2	-0.87
8/9/2023	HAYLEYS PLC	HAYL.N0000	181327	232	86.1	87.5	88	86.3	87.6	1.5	1.74
8/9/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	430456	59	8.1	8.1	8.1	7.9	8	-0.1	-1.23
8/9/2023	HEMAS HOLDINGS PLC	HHL.N0000	580518	280	84	84.5	85.9	83.5	84	0	0
8/9/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	15295	8	5.4	5.3	5.3	5.2	5.2	-0.2	-3.7
8/9/2023	HNB ASSURANCE PLC	HASU.N0000	47401	28	55.6	55.3	55.5	54.7	55	-0.6	-1.08
8/9/2023	HNB FINANCE PLC	HNBF.N0000	36581	22	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
8/9/2023	HNB FINANCE PLC	HNBF.X0000	11896	3	5.8	5.5	5.6	5.5	5.6	-0.2	-3.45
8/9/2023	HORANA PLANTATIONS PLC	HOPL.N0000	5881	14	46.1	46.1	47.5	46	46	-0.1	-0.22
8/9/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	14507	23	43.4	43.1	43.2	42.5	43	-0.4	-0.92
8/9/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	6284	34	35.2	35.3	35.9	33.1	34.7	-0.5	-1.42
8/9/2023	hSenid Business Solutions PLC	HBS.N0000	85047	75	13.4	13.4	13.5	13.1	13.2	-0.2	-1.49
8/9/2023	HUNAS HOLDINGS PLC	HUNA.N0000	2329	2	27.6	26.6	26.6	26.6	26.6	-1	-3.62
8/9/2023	HUNTER & COMPANY PLC	HUNT.N0000	10	2	655.5	654	654	653	655.5	0	0
8/9/2023	HVA FOODS PLC	HVA.N0000	25204	29	4.4	4.4	4.5	4.3	4.3	-0.1	-2.27
8/9/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	403388	15	0.4	0.4	0.4	0.3	0.3	-0.1	-25
8/9/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	52233	24	35.9	35.7	35.7	35	35.3	-0.6	-1.67
8/9/2023	JAT HOLDINGS PLC	JAT.N0000	52725	47	16.7	17.4	17.4	16.6	17.3	0.6	3.59
8/9/2023	JETWING SYMPHONY PLC	JETS.N0000	64709	32	9.2	9.2	9.2	9	9	-0.2	-2.17
8/9/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1062451	401	199.5	199	199	195	196	-3.5	-1.75
8/9/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	756423	83	22.4	22.4	22.8	22.3	22.6	0.2	0.89
8/9/2023	JOHN KEELLS PLC	JKL.N0000	39	1	72.9	72	72	72	72.9	0	0
8/9/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	12760	26	20.5	21.6	21.6	20.4	20.5	0	0
8/9/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8860	25	9	9.1	9.3	8.9	9.2	0.2	2.22
8/9/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	4	2	161	169.5	169.5	169.5	161	0	0
8/9/2023	KELANI CABLES PLC	KCAB.N0000	12521	99	306.75	303	306	296.75	298.75	-8	-2.61
8/9/2023	KELANI TYRES PLC	TYRE.N0000	12219	20	68	67.9	69	67.9	68.1	0.1	0.15
8/9/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	225729	315	81.2	80	80	77	77.1	-4.1	-5.05
8/9/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	28012	42	23	22.8	26	22.7	26	3	13.04
8/9/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	846302	129	7.4	7.3	7.5	7.3	7.3	-0.1	-1.35
8/9/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	13	3	375	380	380	380	375	0	0
8/9/2023	L O L C HOLDINGS PLC	LOLC.N0000	24703	131	482.25	478.5	490	476.75	477.75	-4.5	-0.93
8/9/2023	L V L ENERGY FUND PLC	LVEF.N0000	1625371	213	6.4	6.5	7	6.5	6.8	0.4	6.25
8/9/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	52640	35	17.5	17.4	17.6	17.1	17.1	-0.4	-2.29
8/9/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	10	4	748.75	750	750	750	748.75	0	0
8/9/2023	LANKA CERAMIC PLC	CERA.N0000	2015	4	115	111.25	111.25	110	110.25	-4.75	-4.13
8/9/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	27300	4	2.6	2.7	2.7	2.6	2.6	0	0
8/9/2023	LANKA IOC PLC	LIOC.N0000	141049	180	124	124.25	124.5	122	122.25	-1.75	-1.41
8/9/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	124270	111	173.5	171	176	168	174.75	1.25	0.72
8/9/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	20876	21	14.1	14.3	14.3	13.7	14	-0.1	-0.71
8/9/2023	LANKA TILES PLC	TILE.N0000	121282	97	45.8	45.8	46.9	45.3	46.1	0.3	0.66
8/9/2023	LANKA VENTURES PLC	LVEN.N0000	1163	5	40	41.9	43	41	41	1	2.5
8/9/2023	LANKA WALLTILE PLC	LWL.N0000	196172	139	47.1	47.5	50	47.1	48.8	1.7	3.61
8/9/2023	LANKEM CEYLON PLC	LCEY.N0000	4532	22	76.5	78	78	74	76.1	-0.4	-0.52
8/9/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	78095	47	26.1	26.3	26.3	25.4	25.6	-0.5	-1.92
8/9/2023	LAUGFS GAS PLC	LGL.N0000	41366	47	34	33.1	35.6	32.5	35.4	1.4	4.12
8/9/2023	LAUGFS GAS PLC	LGL.X0000	5875	13	21.7	21.6	21.6	20.4	21.5	-0.2	-0.92
8/9/2023	LAUGFS POWER PLC	LPL.N0000	21875	28	9	8.8	9.6	8.8	9.1	0.1	1.11
8/9/2023	LAUGFS POWER PLC	LPL.X0000	20539	25	7.3	7.9	8.2	7.9	8.2	0.9	12.33
8/9/2023	LAXAPANA BATTERIES PLC	LITE.N0000	10790	14	15	15.1	15.1	14.9	15	0	0
8/9/2023	LB FINANCE PLC	LFIN.N0000	38663	62	69	68.8	70	68	69.9	0.9	1.3
8/9/2023	LION BREWERY (CEYLON) PLC	LION.N0000	8148	8	699.75	700	704	699.75	704	4.25	0.61
8/9/2023	LOLC FINANCE PLC	LOFC.N0000	1969430	256	5.8	5.9	5.9	5.7	5.8	0	0
8/9/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	57164	41	6.8	6.6	6.8	6.6	6.6	-0.2	-2.94
8/9/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1773979	797	11.8	12	14.4	11.9	13.7	1.9	16.1
8/9/2023	LUMINEX PLC	LUMX.N0000	45858	22	7	7.1	7.1	7	7	0	0
8/9/2023	MACKWOODS ENERGY PLC	MEL.N0000	1377238	173	2.3	2.2	2.3	2	2.1	-0.2	-8.7
8/9/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2300	9	11.3	11.3	11.3	11.2	11.2	-0.1	-0.88
8/9/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	49055	98	31	31	31	29.6	30	-1	-3.23
8/9/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	515	6	14.1	14.1	14.1	12.8	12.8	-1.3	-9.22
8/9/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	400	6	38	35.2	37.8	35.1	36.8	-1.2	-3.16
8/9/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3206	15	59	59.1	60	58	60	1	1.69
8/9/2023	MARAWILA RESORTS PLC	MARA.N0000	3503068	148	2.8	2.7	2.9	2.7	2.8	0	0
8/9/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5054	20	37.3	37.5	37.5	36	36.9	-0.4	-1.07
8/9/2023	MELSTACORP PLC	MELS.N0000	2623278	291	84.2	83.6	86.8	83.6	86.3	2.1	2.49
8/9/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	23472	25	5.6	5.7	6	5.6	5.6	0	0
8/9/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	6501	6	3.5	3.5	3.5	3.3	3.3	-0.2	-5.71
8/9/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	501	2	1.2	1.2	1.2	1.2	1.2	0	0
8/9/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	24265	31	9.4	9.4	9.4	9	9.1	-0.3	-3.19
8/9/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	431	6	395.75	382	392	382	388.75	-7	-1.77
8/9/2023	NATION LANKA FINANCE PLC	CSF.N0000	6400	4	0.5	0.5	0.5	0.5	0.5	0	0
8/9/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	649532	416	82.9	83.1	84.9	83.1	83.5	0.6	0.72
8/9/2023	NATIONS TRUST BANK PLC	NTB.N0000	1505338	126	109.25	109.5	111	108	108.75	-0.5	-0.46
8/9/2023	NATIONS TRUST BANK PLC	NTB.X0000	1050	31	108.25	108	118.75	106.75	107	-1.25	-1.15
8/9/2023	ODEL PLC	ODEL.N0000	5996	11	15.7	15.2	15.2	15	15.1	-0.6	-3.82
8/9/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	15	1	30.6	27.2	27.2	27.2	30.6	0	0
8/9/2023	ORIENT FINANCE PLC	BFN.N0000	49235	15	7.4	7.4	7.5	7.3	7.4	0	0
8/9/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	293917	50	16.9	17	17.8	16.9	17	0.1	0.59
8/9/2023	PALM GARDEN HOTELS PLC	PALM.N0000	8368	20	44.5	45	45	43.5	43.5	-1	-2.25
8/9/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1687419	481	20	20	20	19.5	19.6	-0.4	-2
8/9/2023	PANASIAN POWER PLC	PAP.N0000	781858	150	3.5	3.5	3.8	3.5	3.7	0.2	5.71
8/9/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	105	9	27.2	27.9	28	26.9	27.6	0.4	1.47
8/9/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	7351	28	25.1	24.6	25.4	24.1	24.9	-0.2	-0.8
8/9/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	865978	129	11.3	11.1	11.3	10.9	11	-0.3	-2.65
8/9/2023	PGP GLASS CEYLON PLC	GLAS.N0000	783383	91	24.3	24.4	24.9	24.2	24.2	-0.1	-0.41
8/9/2023	PMF FINANCE PLC	PMB.N0000	1476	7	5.1	5.1	5.4	5.1	5.4	0.3	5.88
8/9/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	734736	133	8.4	8.5	8.5	8.3	8.3	-0.1	-1.19
8/9/2023	PRINTCARE PLC	CARE.N0000	21868	24	52.5	53.4	53.4	51	52.7	0.2	0.38
8/9/2023	R I L PROPERTY PLC	RIL.N0000	1651852	118	6.6	6.6	6.8	6.6	6.7	0.1	1.52
8/9/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	14136	205	93.2	93.8	93.8	79.3	80.7	-12.5	-13.41
8/9/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	821165	187	7.7	7.8	8.2	7.7	8	0.3	3.9
8/9/2023	RAMBODA FALLS PLC	RFL.N0000	12889	19	28.5	29.9	29.9	27	27.2	-1.3	-4.56
8/9/2023	REGNIS (LANKA) PLC	REG.N0000	4275	15	49.5	49.3	49.9	49.3	49.9	0.4	0.81
8/9/2023	RENUKA AGRI FOODS PLC	RAL.N0000	2089781	216	4.9	4.9	4.9	4.7	4.9	0	0
8/9/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	503	3	372.5	370	370	370	370	-2.5	-0.67
8/9/2023	RENUKA FOODS PLC	COCO.X0000	740	5	16.2	16.2	16.8	16.2	16.8	0.6	3.7
8/9/2023	RENUKA FOODS PLC	COCO.N0000	3321	17	20.1	20.1	20.1	19.6	20	-0.1	-0.5
8/9/2023	RENUKA HOLDINGS PLC	RHL.N0000	22534	23	15.2	15.4	15.4	14.8	14.8	-0.4	-2.63
8/9/2023	RENUKA HOLDINGS PLC	RHL.X0000	528	3	11.3	11.3	12.1	11.3	12.1	0.8	7.08
8/9/2023	RENUKA HOTELS PLC	RCH.N0000	152	5	90	88.5	90	86.3	86.8	-3.2	-3.56
8/9/2023	RESUS ENERGY PLC	HPWR.N0000	300757	177	15	15.5	16.7	15	15.9	0.9	6
8/9/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	79302	88	24.4	24.6	24.8	23.8	23.9	-0.5	-2.05
8/9/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1109	32	582.75	599	599	580	580.75	-2	-0.34
8/9/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	536326	283	30.3	30.7	31	30	30.7	0.4	1.32
8/9/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1010	3	30.3	27.3	30	27.3	30	-0.3	-0.99
8/9/2023	SAMPATH BANK PLC	SAMP.N0000	555420	374	78.1	78.5	78.7	77.4	77.8	-0.3	-0.38
8/9/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	7693	25	37.5	37.5	37.6	36.5	36.8	-0.7	-1.87
8/9/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	15406	17	13	12.9	13	12.9	13	0	0
8/9/2023	SATHOSA MOTORS PLC	SMOT.N0000	315	8	171.5	182.25	182.25	175	176	4.5	2.62
8/9/2023	SERENDIB HOTELS PLC	SHOT.N0000	159398	47	12.4	12.5	12.5	12.3	12.4	0	0
8/9/2023	SERENDIB HOTELS PLC	SHOT.X0000	55191	18	9.1	9.2	9.5	9.2	9.5	0.4	4.4
8/9/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1300	1300	1300	1300	1300	0	0
8/9/2023	SEYLAN BANK PLC	SEYB.N0000	361761	163	58.5	58	58.1	56	58	-0.5	-0.85
8/9/2023	SEYLAN BANK PLC	SEYB.X0000	877240	338	45.9	45.1	46	45	45.9	0	0
8/9/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	53707	40	12.5	12.6	13.3	12.6	13.3	0.8	6.4
8/9/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	348691	101	9.5	9.5	9.5	9	9.2	-0.3	-3.16
8/9/2023	SIERRA CABLES PLC	SIRA.N0000	140899	90	12.3	12.5	12.7	12.2	12.3	0	0
8/9/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	342	2	57.9	56	56	56	56	-1.9	-3.28
8/9/2023	SINGER (SRI LANKA) PLC	SINS.N0000	170406	53	15.9	15.9	15.9	15	15.7	-0.2	-1.26
8/9/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1209	3	14	14.5	14.5	13.8	13.8	-0.2	-1.43
8/9/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	112	4	35.2	36	36	35.8	35.8	0.6	1.7
8/9/2023	SINGHE HOSPITALS PLC	SINH.N0000	15609	15	2.4	2.4	2.4	2.3	2.4	0	0
8/9/2023	SMB FINANCE PLC	SEMB.N0000	1131997	45	0.7	0.8	0.8	0.7	0.8	0.1	14.29
8/9/2023	SMB FINANCE PLC	SEMB.X0000	3006184	45	0.3	0.3	0.4	0.2	0.3	0	0
8/9/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	10379159	1023	10.9	10.9	11.8	10.9	11.7	0.8	7.34
8/9/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	6350	18	7.7	7.7	8	7.6	7.9	0.2	2.6
8/9/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	596043	597	71.8	74	79.7	74	76	4.2	5.85
8/9/2023	SRI LANKA TELECOM PLC	SLTL.N0000	110918	199	92	92.5	94.8	90	90.8	-1.2	-1.3
8/9/2023	STANDARD CAPITAL PLC	SING.N0000	8	3	38.8	40	40	40	38.8	0	0
8/9/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	29641	44	51.8	51.7	52	51.3	51.3	-0.5	-0.97
8/9/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	1	1	15003.5	15355	15355	15355	15003.5	0	0
8/9/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	78690	62	16.7	16.5	17.1	16.5	16.9	0.2	1.2
8/9/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1529	5	19.8	19.5	20	19.5	20	0.2	1.01
8/9/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	16464	58	113.75	119.5	119.5	115	115.25	1.5	1.32
8/9/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	373	9	46.1	47.6	47.6	46.1	46.7	0.6	1.3
8/9/2023	TEEJAY LANKA PLC	TJL.N0000	46128	37	34.7	34.5	35	34.3	34.5	-0.2	-0.58
8/9/2023	TESS AGRO PLC	TESS.N0000	137890	24	1.1	1	1.1	1	1	-0.1	-9.09
8/9/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	558	5	33.2	33	33	33	33	-0.2	-0.6
8/9/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	61732	24	30.7	30.2	30.5	30	30	-0.7	-2.28
8/9/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	31102	14	19	19	19	18.8	18.8	-0.2	-1.05
8/9/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	110	2	8.9	9	9	9	9	0.1	1.12
8/9/2023	THE KINGSBURY PLC	SERV.N0000	62219	28	10.5	10.6	10.6	10.2	10.3	-0.2	-1.9
8/9/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	7074	34	103	103.5	106	101	103.5	0.5	0.49
8/9/2023	THREE ACRE FARMS PLC	TAFL.N0000	36420	16	169.5	167.5	169.75	165	167	-2.5	-1.47
8/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	18079	41	51	51.5	51.5	49.1	49.4	-1.6	-3.14
8/9/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	12954	28	56.3	57	57	55.6	56	-0.3	-0.53
8/9/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	46	3	49.4	52	52	50.5	49.4	0	0
8/9/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	7832	43	82.6	81.4	84.7	77.1	79.5	-3.1	-3.75
8/9/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1122802	157	11.4	11.4	11.5	11.1	11.2	-0.2	-1.75
8/9/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	12	4	706.25	695	695	689.75	706.25	0	0
8/9/2023	UNITED MOTORS LANKA PLC	UML.N0000	5959	10	64	60	61	60	61	-3	-4.69
8/9/2023	VALLIBEL FINANCE PLC	VFIN.N0000	26808	42	37.2	37	37.3	36.2	36.6	-0.6	-1.61
8/9/2023	VALLIBEL ONE PLC	VONE.N0000	96369	141	48.5	48.5	48.9	48.2	48.5	0	0
8/9/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	275782	72	7	7	7.1	6.9	7	0	0
8/9/2023	VIDULLANKA PLC	VLL.X0000	3600	6	4.4	4.6	4.6	4.6	4.6	0.2	4.55
8/9/2023	VIDULLANKA PLC	VLL.N0000	44187	19	6.3	6.4	6.4	6.1	6.1	-0.2	-3.17
8/9/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	306903	25	3	3	3.1	2.9	3	0	0
8/9/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	65722	98	76.4	76.4	76.4	75	75.2	-1.2	-1.57
8/9/2023	WINDFORCE PLC	WIND.N0000	529386	151	17.7	17.8	18.4	17.7	18	0.3	1.69
8/9/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	19	3	185.25	181	181.25	181	185.25	0	0

Colombo stock exchange daily share trading statistics Summary-09th of August

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-09th of August

Colombo Stock Exchange-Daily Market Summary 09.08.2023

Colombo Stock Exchange-Daily Market Summary 08.08.2023

admin

Leave a Reply Cancel reply