Colombo stock exchange daily share trading statistics Summary-10th of April-2023

MARKET STATISTICS AS OF APR 10, 2023, 2:48:00 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 (%)
4/10/2023	ABANS ELECTRICALS PLC	ABAN.N0000	543	16	130	151	151	126	132.75	2.75	2.12
4/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	1084879	141	14	14.5	14.5	13.7	14	0	0
4/10/2023	ACL CABLES PLC	ACL.N0000	484510	254	84	84	84.5	81	82.4	-1.6	-1.9
4/10/2023	ACL PLASTICS PLC	APLA.N0000	536	19	391	390	391	386	390	-1	-0.26
4/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5510	5	6.6	6.5	6.6	6.4	6.4	-0.2	-3.03
4/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	45746	52	30.8	30.5	31.8	30.5	31.4	0.6	1.95
4/10/2023	AGSTAR PLC	AGST.N0000	105171	72	11.1	11.2	11.4	10.9	11.1	0	0
4/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	22781	14	61	61	61	58.5	60	-1	-1.64
4/10/2023	AITKEN SPENCE PLC	SPEN.N0000	3287	29	128	128	129	127	128	0	0
4/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	36354	138	67	67	71.6	66.6	69.3	2.3	3.43
4/10/2023	ALUMEX PLC	ALUM.N0000	113431	62	8.5	8.5	8.6	8.4	8.5	0	0
4/10/2023	AMANA BANK PLC	ABL.N0000	1458745	106	2.6	2.7	2.7	2.6	2.6	0	0
4/10/2023	AMANA TAKAFUL PLC	ATL.N0000	296	3	12	11	12	11	11.4	-0.6	-5
4/10/2023	AMBEON CAPITAL PLC	TAP.N0000	254066	116	9.2	9	9.1	8.8	8.9	-0.3	-3.26
4/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	2300	13	34.3	33.7	35.5	33.5	35.4	1.1	3.21
4/10/2023	ARPICO INSURANCE PLC	AINS.N0000	64	5	20.6	20.9	20.9	20.8	20.6	0	0
4/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	337	4	7.8	7.9	8.1	7.8	8.1	0.3	3.85
4/10/2023	ASIA CAPITAL PLC	ACAP.N0000	256	9	4	4	4.1	3.9	3.9	-0.1	-2.5
4/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	34555	15	4	4.1	4.1	4.1	4.1	0.1	2.5
4/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	1899	4	43.6	43.9	43.9	43.9	43.9	0.3	0.69
4/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	7821	15	25	25.7	25.8	25	25	0	0
4/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	8618	22	12.7	12.7	12.9	12.3	12.7	0	0
4/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	6514	8	7.9	7.9	8	7.9	8	0.1	1.27
4/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	6804	7	20.6	20.7	21.5	20.6	20.6	0	0
4/10/2023	BAIRAHA FARMS PLC	BFL.N0000	11924	59	143.5	143.5	146.5	140.5	145.5	2	1.39
4/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6397	22	63.5	64.9	67.8	63.1	63.6	0.1	0.16
4/10/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2	1	11.4	11.4	11.4	11.4	11.4	0	0
4/10/2023	BERUWALA RESORTS PLC	BERU.N0000	39750	14	1.4	1.4	1.4	1.3	1.3	-0.1	-7.14
4/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	26939	69	62.7	62.9	66.4	62.7	65.8	3.1	4.94
4/10/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1000	5	45.9	45.9	45.9	45	45	-0.9	-1.96
4/10/2023	BROWN & COMPANY PLC	BRWN.N0000	11085	38	119	119	119.75	117	117.5	-1.5	-1.26
4/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1600	10	12	12	12.3	12	12	0	0
4/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4220552	541	6	6	6.2	5.9	6	0	0
4/10/2023	BUKIT DARAH PLC	BUKI.N0000	50	1	390	390	390	390	390	0	0
4/10/2023	C I C HOLDINGS PLC	CIC.X0000	101295	75	49.6	50	50.9	49.1	49.8	0.2	0.4
4/10/2023	C I C HOLDINGS PLC	CIC.N0000	7012	32	73.1	72	74.1	72	72.5	-0.6	-0.82
4/10/2023	C M HOLDINGS PLC	COLO.N0000	22	3	64	64.9	64.9	63.5	64	0	0
4/10/2023	C T HOLDINGS PLC	CTHR.N0000	12	5	180	184.5	189.75	175.25	180	0	0
4/10/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	331	3	24.2	26	27.5	25.9	25.9	1.7	7.02
4/10/2023	C. W. MACKIE PLC	CWM.N0000	54809	97	82	82	89	82	85.3	3.3	4.02
4/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	247638	96	33.6	33.1	34	33.1	33.3	-0.3	-0.89
4/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	31	5	240	242.5	244	233	240	0	0
4/10/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	45.1	50	50	50	45.1	0	0
4/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	3	3	260	274	274	260.25	260	0	0
4/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	6112	7	67.1	68	69.9	67.5	68	0.9	1.34
4/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	69547	50	85.4	85	87.2	84	86.7	1.3	1.52
4/10/2023	CEYLINCO INSURANCE PLC	CINS.N0000	503	3	2166	2200	2200	2150	2150	-16	-0.74
4/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	102	2	1049	1025	1049	1025	1025.5	-23.5	-2.24
4/10/2023	CEYLON COLD STORES PLC	CCS.N0000	1011728	33	40	41.3	41.5	40	41.3	1.3	3.25
4/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	25579	38	84.1	84.1	86.4	84	85.9	1.8	2.14
4/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	30	1	69.6	69.7	69.7	69.7	69.6	0	0
4/10/2023	CEYLON HOSPITALS PLC	CHL.N0000	5427	15	129.75	128.5	132.75	121	122.75	-7	-5.39
4/10/2023	CEYLON HOSPITALS PLC	CHL.X0000	17	1	96	96.9	96.9	96.9	96	0	0
4/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	413814	215	21.2	21.9	23.2	21.1	23	1.8	8.49
4/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	3286	17	33.5	34.8	35.1	34.8	35.1	1.6	4.78
4/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	192444	21	4	4.2	4.2	4.1	4.2	0.2	5
4/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	2065	50	710	710	749	710	744.25	34.25	4.82
4/10/2023	CHEMANEX PLC	CHMX.N0000	2302	6	74.4	72.2	74	72.2	74	-0.4	-0.54
4/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	39009	79	91	93	93.1	91.6	92.2	1.2	1.32
4/10/2023	CHRISSWORLD PLC	CWL.N0000	161	5	10.3	10.7	10.8	10.7	10.8	0.5	4.85
4/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	807	8	225	190.5	222.5	190.25	194.25	-30.75	-13.67
4/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10519	39	75	72.6	74.8	70	72	-3	-4
4/10/2023	CITRUS LEISURE PLC	REEF.N0000	2069	6	6.5	6.3	6.5	6.3	6.3	-0.2	-3.08
4/10/2023	Co-operative Insurance Company PLC	COOP.N0000	2875929	322	2.9	3	3	2.8	2.9	0	0
4/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	899	15	60	64.8	64.8	60	62	2	3.33
4/10/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	571	5	61.5	62	62	61.5	61.6	0.1	0.16
4/10/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	92	3	117.5	117.5	117.5	102	117.5	0	0
4/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	117	4	21.2	20.3	21.4	20.3	21.4	0.2	0.94
4/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2973	10	52.2	52.6	52.7	52.6	52.7	0.5	0.96
4/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	7977	45	62.1	62	63.8	60.5	62.5	0.4	0.64
4/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	651	4	23.9	24.9	24.9	24.9	24.9	1	4.18
4/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	561	5	98	98	99.7	98	98	0	0
4/10/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	2	1	1208	1202	1202	1202	1208	0	0
4/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	18231	31	20	19.9	20.3	19.8	20	0	0
4/10/2023	DFCC BANK PLC	DFCC.N0000	19087	45	43.3	42.1	44	40.5	42.9	-0.4	-0.92
4/10/2023	DIALOG AXIATA PLC	DIAL.N0000	184721	41	10.5	10.3	10.6	10.3	10.4	-0.1	-0.95
4/10/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	516	22	461.25	463	479.75	456	462	0.75	0.16
4/10/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	28	5	1012	1030	1032	1030	1012	0	0
4/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	407089	198	27.9	27.9	28.3	27.9	28.1	0.2	0.72
4/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	182364	72	18.8	18.8	18.8	18.3	18.5	-0.3	-1.6
4/10/2023	DOLPHIN HOTELS PLC	STAF.N0000	79873	47	33.8	33	34.4	32.6	33.5	-0.3	-0.89
4/10/2023	E - CHANNELLING PLC	ECL.N0000	480915	165	18.5	18.9	19.2	17.3	17.5	-1	-5.41
4/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	8378	18	19.6	20	20.3	19.5	20	0.4	2.04
4/10/2023	E M L CONSULTANTS PLC	EML.N0000	254462	38	4.2	4.2	4.2	4	4.1	-0.1	-2.38
4/10/2023	EAST WEST PROPERTIES PLC	EAST.N0000	147147	41	8.5	8.5	8.8	8.5	8.7	0.2	2.35
4/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	18650	23	9.3	9.3	9.3	9.1	9.1	-0.2	-2.15
4/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	138224	92	16.9	17.3	17.6	17.1	17.3	0.4	2.37
4/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	24255	53	76.1	77.8	77.8	75	76.5	0.4	0.53
4/10/2023	EQUITY TWO PLC	ETWO.N0000	1	1	38	41.4	41.4	41.4	38	0	0
4/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	91918	48	14.7	14.9	15	14.6	14.9	0.2	1.36
4/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	2228924	2549	146.25	147	164.5	146.75	162.5	16.25	11.11
4/10/2023	EXTERMINATORS PLC	EXT.N0000	11743	11	8.1	8	8.2	8	8	-0.1	-1.23
4/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	284752	179	34	34.1	34.2	33.2	33.6	-0.4	-1.18
4/10/2023	First Capital Treasuries PLC	FCT.N0000	75289	56	24	24.2	24.2	23	23.6	-0.4	-1.67
4/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	14561	18	14.5	14.8	14.8	14.3	14.3	-0.2	-1.38
4/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	199	7	17	18	18	17.5	17.8	0.8	4.71
4/10/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	244	12	43.4	47.4	47.4	44.7	44.8	1.4	3.23
4/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	10513	39	125.5	123.75	125	123	124	-1.5	-1.2
4/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2109	6	89.2	90	90	88.5	88.5	-0.7	-0.78
4/10/2023	HATTON PLANTATIONS PLC	HPL.N0000	8297	26	19.1	19.3	20.6	19.3	20.2	1.1	5.76
4/10/2023	HAYCARB PLC	HAYC.N0000	41792	32	56.5	58.5	58.5	57	58.2	1.7	3.01
4/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	37750	46	25.1	25.4	25.4	25	25.1	0	0
4/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2684	24	50.4	50.1	51.9	50	51	0.6	1.19
4/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	1052	7	24	23.6	24	23.6	23.6	-0.4	-1.67
4/10/2023	HAYLEYS PLC	HAYL.N0000	704671	173	72.4	73.2	73.7	72.8	73.3	0.9	1.24
4/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	114527	85	7.9	7.9	8.3	7.8	7.9	0	0
4/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	28367	35	64.8	64	65.2	64	65	0.2	0.31
4/10/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	96	3	5	5.3	5.3	5	5	0	0
4/10/2023	HNB ASSURANCE PLC	HASU.N0000	13060	40	45.7	46	47.9	45.5	45.8	0.1	0.22
4/10/2023	HNB FINANCE PLC	HNBF.X0000	15501	5	5.4	5	5.3	5	5.3	-0.1	-1.85
4/10/2023	HNB FINANCE PLC	HNBF.N0000	15827	17	5	5.4	5.4	5	5.1	0.1	2
4/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	11752	21	51.3	51.8	53	51.5	52.9	1.6	3.12
4/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	12084	16	32.2	32.5	32.5	31.5	32	-0.2	-0.62
4/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	416	12	27.5	29.3	29.3	27.5	27.7	0.2	0.73
4/10/2023	hSenid Business Solutions PLC	HBS.N0000	19867	31	14.9	14.9	15	14.8	14.8	-0.1	-0.67
4/10/2023	HUNAS HOLDINGS PLC	HUNA.N0000	12257	27	28.3	30	30.4	30	30	1.7	6.01
4/10/2023	HUNTER & COMPANY PLC	HUNT.N0000	15	2	710.75	716	716.75	716	710.75	0	0
4/10/2023	HVA FOODS PLC	HVA.N0000	25940	27	3.8	4.1	4.1	3.7	3.8	0	0
4/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1223496	39	0.3	0.3	0.4	0.3	0.3	0	0
4/10/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	12305	28	27.8	28	29	27.9	28.6	0.8	2.88
4/10/2023	JAT HOLDINGS PLC	JAT.N0000	101535	29	15.8	16.4	16.4	15.5	16.2	0.4	2.53
4/10/2023	JETWING SYMPHONY PLC	JETS.N0000	15846	19	7	7	7	6.8	7	0	0
4/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	389349	170	138.75	140.25	140.25	137.75	138	-0.75	-0.54
4/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	18337	49	18.5	18.3	18.6	18.3	18.3	-0.2	-1.08
4/10/2023	JOHN KEELLS PLC	JKL.N0000	2171	11	64.5	64.5	64.5	64.5	64.5	0	0
4/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	16456	26	20.3	21.2	21.2	19.9	20.2	-0.1	-0.49
4/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1213	9	8.7	8.7	8.7	8.3	8.5	-0.2	-2.3
4/10/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	160	169.5	169.5	169.5	160	0	0
4/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2851	23	129	132.75	133	129	129.25	0.25	0.19
4/10/2023	KELANI CABLES PLC	KCAB.N0000	4135	26	275.25	274	281	273.75	274.5	-0.75	-0.27
4/10/2023	KELANI TYRES PLC	TYRE.N0000	803	10	59.4	59.3	59.3	58.1	58.4	-1	-1.68
4/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	168253	364	70.3	78	80	75.2	78.2	7.9	11.24
4/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	683632	114	6	6.1	6.2	5.8	5.9	-0.1	-1.67
4/10/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	2	1	386.25	360	360	360	386.25	0	0
4/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	10710	176	375.25	375	379	370.5	376.5	1.25	0.33
4/10/2023	L V L ENERGY FUND PLC	LVEF.N0000	5589	5	7.6	7.1	7.4	7.1	7.3	-0.3	-3.95
4/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	3	2	182	160	160	160	182	0	0
4/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	19288	14	16.7	16.1	16.7	16.1	16.6	-0.1	-0.6
4/10/2023	LANKA CERAMIC PLC	CERA.N0000	50	1	100	102	102	102	100	0	0
4/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	59332	15	2.4	2.5	2.5	2.4	2.4	0	0
4/10/2023	LANKA IOC PLC	LIOC.N0000	132521	228	171.25	170.75	173	167.75	170.25	-1	-0.58
4/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	9793	32	146.5	145	147	143	146.5	0	0
4/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	28280	25	13	13.3	13.3	12.5	12.6	-0.4	-3.08
4/10/2023	LANKA TILES PLC	TILE.N0000	34197	131	44.5	45	47.7	44	47.1	2.6	5.84
4/10/2023	LANKA VENTURES PLC	LVEN.N0000	1000	1	38	38	38	38	38	0	0
4/10/2023	LANKA WALLTILE PLC	LWL.N0000	1507216	282	49.3	49	51.5	48.5	50.1	0.8	1.62
4/10/2023	LANKEM CEYLON PLC	LCEY.N0000	13736	32	77.5	78.8	79.9	75.2	78.6	1.1	1.42
4/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	50652	39	26	25.1	26.3	25.1	25.8	-0.2	-0.77
4/10/2023	LAUGFS GAS PLC	LGL.N0000	58727	64	26.8	28.5	30	28	30	3.2	11.94
4/10/2023	LAUGFS GAS PLC	LGL.X0000	1608120	74	18	18	22	22	19.9	1.9	10.56
4/10/2023	LAUGFS POWER PLC	LPL.X0000	320	4	6.6	6.5	6.5	6.3	6.3	-0.3	-4.55
4/10/2023	LAUGFS POWER PLC	LPL.N0000	1775	8	8.4	8.3	8.8	8.2	8.3	-0.1	-1.19
4/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1600	6	13.1	13.2	13.2	13.1	13.2	0.1	0.76
4/10/2023	LB FINANCE PLC	LFIN.N0000	136613	85	55.4	55.5	57	53.1	55.3	-0.1	-0.18
4/10/2023	LEE HEDGES PLC	SHAW.N0000	6	1	78	76.1	76.1	76.1	78	0	0
4/10/2023	LION BREWERY (CEYLON) PLC	LION.N0000	1	1	714	709.5	709.5	709.5	714	0	0
4/10/2023	LOLC FINANCE PLC	LOFC.N0000	1970741	345	5.9	5.9	6	5.8	5.9	0	0
4/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	35140	22	6.9	6.8	7.2	6.8	6.9	0	0
4/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	150	1	7.7	7.9	7.9	7.9	7.9	0.2	2.6
4/10/2023	LUMINEX PLC	LUMX.N0000	415	5	7.2	7.2	7.2	7.2	7.2	0	0
4/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	20213	8	2.1	2.3	2.3	2.2	2.3	0.2	9.52
4/10/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1480	10	11.2	11.8	11.8	11.1	11.1	-0.1	-0.89
4/10/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	36	9	36.5	36.3	36.3	35.5	36.5	0	0
4/10/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	3601	11	13.1	13.2	13.8	13.2	13.7	0.6	4.58
4/10/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	5	3	49.9	44.6	44.7	44.6	49.9	0	0
4/10/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	600	4	77.9	73.2	77	73.1	77	-0.9	-1.16
4/10/2023	MARAWILA RESORTS PLC	MARA.N0000	1692136	39	2.2	2.2	2.2	2.1	2.1	-0.1	-4.55
4/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	23138	34	35.5	35	37	35	36.9	1.4	3.94
4/10/2023	MELSTACORP PLC	MELS.N0000	193110	100	55	55	55.1	53.6	54.7	-0.3	-0.55
4/10/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	9	1	162.5	162.5	162.5	162.5	162.5	0	0
4/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	1000	2	3.5	3.5	3.5	3.5	3.5	0	0
4/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	35069	4	3	3	3.1	3	3	0	0
4/10/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	6064	4	1.1	1.2	1.2	1.1	1.1	0	0
4/10/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	8605	15	8.8	9.1	9.1	8.5	8.7	-0.1	-1.14
4/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3508	13	360.25	360.25	373	357	365	4.75	1.32
4/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	36873	18	0.5	0.5	0.5	0.4	0.5	0	0
4/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	182385	44	44.1	44	45	44	44.6	0.5	1.13
4/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	28738	51	61.6	61.8	62.7	61.1	62	0.4	0.65
4/10/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	4545	7	5.6	5.7	5.7	5.6	5.6	0	0
4/10/2023	NESTLE LANKA PLC	NEST.N0000	293	15	1069.25	1069.5	1069.5	1062	1062	-7.25	-0.68
4/10/2023	ODEL PLC	ODEL.N0000	4028	20	16.1	16.8	16.8	15.5	15.6	-0.5	-3.11
4/10/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	10	1	28.1	28.1	28.1	28.1	28.1	0	0
4/10/2023	ORIENT FINANCE PLC	BFN.N0000	19520	16	8.5	8.1	8.5	7.8	8.5	0	0
4/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	14051	18	15.5	15.6	15.6	15.3	15.5	0	0
4/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	20	1	55.1	58.6	58.6	58.6	55.1	0	0
4/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	106067	74	11.9	11.9	12.3	11.5	11.6	-0.3	-2.52
4/10/2023	PANASIAN POWER PLC	PAP.N0000	268620	41	3.3	3.4	3.4	3.2	3.3	0	0
4/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	4572	3	31	30.1	30.1	29.8	29.8	-1.2	-3.87
4/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	13410	26	21.3	21.2	21.9	20.5	21.6	0.3	1.41
4/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	100822	51	7.6	7.7	7.8	7.5	7.8	0.2	2.63
4/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	383507	88	19.3	19.2	19.9	19.1	19.7	0.4	2.07
4/10/2023	PMF FINANCE PLC	PMB.N0000	631	3	4.8	4.8	5	4.8	4.9	0.1	2.08
4/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	319583	96	7.8	7.8	7.9	7.3	7.8	0	0
4/10/2023	PRINTCARE PLC	CARE.N0000	51768	39	50.8	50.9	51.9	49.2	50.7	-0.1	-0.2
4/10/2023	R I L PROPERTY PLC	RIL.N0000	442845	56	5.3	5.4	5.5	5.3	5.4	0.1	1.89
4/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10	1	26.1	28.8	28.8	28.8	26.1	0	0
4/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	109655	34	6.7	6.8	7	6.7	7	0.3	4.48
4/10/2023	RAMBODA FALLS PLC	RFL.N0000	100	1	26	25.5	25.5	25.5	25.5	-0.5	-1.92
4/10/2023	REGNIS (LANKA) PLC	REG.N0000	400	2	43.1	45	45	45	45	1.9	4.41
4/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	116315	52	5.3	5.2	5.4	5.2	5.3	0	0
4/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	12	2	366.25	384	384	382	366.25	0	0
4/10/2023	RENUKA FOODS PLC	COCO.N0000	2025	15	21.5	22	22	21.3	21.3	-0.2	-0.93
4/10/2023	RENUKA HOLDINGS PLC	RHL.X0000	20834	3	11.3	11.6	11.7	11.6	11.6	0.3	2.65
4/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	610	8	13.2	13.1	13.6	13.1	13.6	0.4	3.03
4/10/2023	RENUKA HOTELS PLC	RCH.N0000	50020	14	70	77.1	77.1	71	71	1	1.43
4/10/2023	RESUS ENERGY PLC	HPWR.N0000	2989	11	13.3	13.2	13.7	13.2	13.7	0.4	3.01
4/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	705082	119	20.2	20.5	20.6	20	20	-0.2	-0.99
4/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2069	25	563.25	569.25	569.75	551.75	559	-4.25	-0.75
4/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	5015564	239	28.9	29	29.9	29	29.4	0.5	1.73
4/10/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	18178	10	26.3	26	27	26	27	0.7	2.66
4/10/2023	SAMPATH BANK PLC	SAMP.N0000	330720	234	50.8	50.5	51.5	50	51	0.2	0.39
4/10/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	50	2	240	253.25	253.25	253.25	240	0	0
4/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	855	2	26	26.1	26.1	26.1	26.1	0.1	0.38
4/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2100	11	10.8	11	11.3	10.7	10.8	0	0
4/10/2023	SATHOSA MOTORS PLC	SMOT.N0000	4	1	141	155	155	155	141	0	0
4/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	490281	140	9.9	9.9	10.3	9.9	10.1	0.2	2.02
4/10/2023	SERENDIB HOTELS PLC	SHOT.X0000	132202	48	6.9	7	7.3	6.9	7.1	0.2	2.9
4/10/2023	SEYLAN BANK PLC	SEYB.X0000	7840	13	22	21.8	22.5	21.6	22.5	0.5	2.27
4/10/2023	SEYLAN BANK PLC	SEYB.N0000	1930	8	32.1	33.2	33.2	31.6	31.6	-0.5	-1.56
4/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	11169	10	12	12.1	12.6	12.1	12.5	0.5	4.17
4/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	79667	29	6.7	6.7	7	6.6	6.7	0	0
4/10/2023	SIERRA CABLES PLC	SIRA.N0000	19962	12	12.4	12.1	12.4	11.9	12.2	-0.2	-1.61
4/10/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	116	4	56.5	58.7	61.7	58.7	61.7	5.2	9.2
4/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	75996	30	14.5	14.6	15	14.3	15	0.5	3.45
4/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	84977	32	11.5	10.9	11.9	10.9	11.7	0.2	1.74
4/10/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	102	4	35.7	36.2	36.3	36	36.3	0.6	1.68
4/10/2023	SMB FINANCE PLC	SEMB.X0000	10587005	61	0.3	0.4	0.4	0.2	0.3	0	0
4/10/2023	SMB FINANCE PLC	SEMB.N0000	2661617	91	0.7	0.7	0.8	0.6	0.8	0.1	14.29
4/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2512795	623	10.7	10.7	10.8	10.3	10.5	-0.2	-1.87
4/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	562	6	8.3	8.7	8.7	8.2	8.2	-0.1	-1.2
4/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	192431	281	81.2	83	85.8	81	83.1	1.9	2.34
4/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	152386	470	100.25	100	102.75	97.3	97.9	-2.35	-2.34
4/10/2023	STANDARD CAPITAL PLC	SING.N0000	989	13	41.5	41.7	46.9	41.3	42.6	1.1	2.65
4/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	157951	77	45.1	43.8	45.4	43.5	45	-0.1	-0.22
4/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	119791	40	14.5	14.6	14.6	14.4	14.5	0	0
4/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1244	3	15.9	15.8	16	15.8	16	0.1	0.63
4/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	406035	781	82.8	99.7	103.5	99.7	103.5	20.7	25
4/10/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	175	9	54.3	53.5	56	53	53.4	-0.9	-1.66
4/10/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1525	17	45.5	45.5	45.5	45	45	-0.5	-1.1
4/10/2023	TEEJAY LANKA PLC	TJL.N0000	113941	53	33.5	33.4	33.8	32.3	33.5	0	0
4/10/2023	TESS AGRO PLC	TESS.N0000	120157	39	1	1.1	1.1	1	1	0	0
4/10/2023	TESS AGRO PLC	TESS.X0000	101100	10	0.9	0.9	0.9	0.9	0.9	0	0
4/10/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4881	13	27.8	27.7	29	27	27.1	-0.7	-2.52
4/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	18154	38	26	25.5	26.8	25.2	26.6	0.6	2.31
4/10/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	83852	12	22.1	20.5	22	20.5	22	-0.1	-0.45
4/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3035	10	7.6	7.5	7.8	7.5	7.8	0.2	2.63
4/10/2023	THE KINGSBURY PLC	SERV.N0000	830	5	9.7	9.7	9.8	9.6	9.6	-0.1	-1.03
4/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	30150	45	117.25	117.25	117.5	116.25	117	-0.25	-0.21
4/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	4873	23	135.25	135	135	131	132	-3.25	-2.4
4/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	47906	53	47.1	47.3	47.3	46.1	46.5	-0.6	-1.27
4/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	52792	60	51	50.9	51.6	49.5	50.8	-0.2	-0.39
4/10/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	2000	5	45.2	43.2	43.2	43.2	43.2	-2	-4.42
4/10/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	4584	23	77.3	79.9	79.9	75.1	77	-0.3	-0.39
4/10/2023	UNION ASSURANCE PLC	UAL.N0000	4800	13	33.5	33.7	33.8	33.7	33.8	0.3	0.9
4/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	169572	44	8	8	8.5	8	8.5	0.5	6.25
4/10/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	72	6	698.75	645	660	645	698.75	0	0
4/10/2023	UNISYST ENGINEERING PLC	ALUF.N0000	50	1	5.8	5.9	5.9	5.9	5.8	0	0
4/10/2023	UNITED MOTORS LANKA PLC	UML.N0000	962	3	58.7	61.8	62	61.8	61.9	3.2	5.45
4/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	15043	32	33.3	33.6	33.6	32.8	33.2	-0.1	-0.3
4/10/2023	VALLIBEL ONE PLC	VONE.N0000	446304	359	37.3	37.8	40.5	37.4	39.4	2.1	5.63
4/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	72355	42	6.6	6.7	6.7	6.6	6.6	0	0
4/10/2023	VIDULLANKA PLC	VLL.N0000	145749	10	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
4/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	90004	18	2.9	3	3	2.8	2.8	-0.1	-3.45
4/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	27764	101	73.5	75	76.7	74.9	75.9	2.4	3.27
4/10/2023	WINDFORCE PLC	WIND.N0000	13325	14	16.8	16.6	16.8	16.5	16.5	-0.3	-1.79
4/10/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	39	2	138	132	142	132	138	0	0

Colombo stock exchange daily share trading statistics Summary-10th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-10th of April-2023

Colombo Stock Exchange-Daily Market Summary 11.04.2023

Colombo Stock Exchange-Daily Market Summary 10.04.2023

admin

Leave a Reply Cancel reply