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

February 10, 2023
by admin
CSE Daily Share Trading Summary

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
2/10/2023	ABANS ELECTRICALS PLC	ABAN.N0000	7	2	160.25	160.75	161	160.75	160.25	0	0
2/10/2023	ABANS FINANCE PLC	AFSL.N0000	100	1	22.1	22.4	22.4	22.4	22.4	0.3	1.36
2/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	171550	84	12	11.9	12	11.5	11.7	-0.3	-2.5
2/10/2023	ACL CABLES PLC	ACL.N0000	272784	264	70.6	71.5	74	70.6	73.4	2.8	3.97
2/10/2023	ACL PLASTICS PLC	APLA.N0000	1283	18	379	390	392	378	390.5	11.5	3.03
2/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5521	3	7.2	7.2	7.2	7.1	7.1	-0.1	-1.39
2/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	56225	56	33.5	33	34.4	32.9	33.1	-0.4	-1.19
2/10/2023	AGSTAR PLC	AGST.N0000	2971613	658	14.9	14.7	14.7	13.8	14	-0.9	-6.04
2/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	76728	37	57.4	57	57.8	55.2	57	-0.4	-0.7
2/10/2023	AITKEN SPENCE PLC	SPEN.N0000	1063802	474	152.75	152.5	152.5	146.75	150	-2.75	-1.8
2/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	8695	25	56.7	57.5	57.5	56.6	56.7	0	0
2/10/2023	ALUMEX PLC	ALUM.N0000	51863	36	6.7	6.8	6.8	6.6	6.6	-0.1	-1.49
2/10/2023	AMANA BANK PLC	ABL.N0000	667136	38	3	2.9	3	2.9	2.9	-0.1	-3.33
2/10/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	321	4	35.9	35	35.9	31.1	35	-0.9	-2.51
2/10/2023	AMANA TAKAFUL PLC	ATL.N0000	220	2	12	12.5	12.5	12	12	0	0
2/10/2023	AMBEON CAPITAL PLC	TAP.N0000	72045	36	10.9	10.6	10.8	10.5	10.6	-0.3	-2.75
2/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	255	3	36.2	35.2	37	35.2	37	0.8	2.21
2/10/2023	ARPICO INSURANCE PLC	AINS.N0000	102	2	22.8	23	23	21.6	23	0.2	0.88
2/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	96112	51	7.8	8	8.4	8	8.2	0.4	5.13
2/10/2023	ASIA CAPITAL PLC	ACAP.N0000	20261	13	4	4.2	4.2	3.9	3.9	-0.1	-2.5
2/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	14900	18	4.4	4.2	4.4	4.2	4.4	0	0
2/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	267035	104	36.1	38.5	39.1	38	39	2.9	8.03
2/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	39	2	25.3	25.3	25.8	25.3	25.3	0	0
2/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3211	14	12.9	13	13	12.7	12.7	-0.2	-1.55
2/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	400	5	7.5	7.6	7.6	7.5	7.5	0	0
2/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	70435	7	23	23	23	23	23	0	0
2/10/2023	BAIRAHA FARMS PLC	BFL.N0000	8639	37	143.25	144.5	144.5	141.25	144.5	1.25	0.87
2/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	3892	26	76.3	76.1	78	75	77	0.7	0.92
2/10/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2000	1	10.3	10.2	10.2	10.2	10.2	-0.1	-0.97
2/10/2023	BERUWALA RESORTS PLC	BERU.N0000	62084	9	1.3	1.4	1.4	1.3	1.3	0	0
2/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	26750	47	57.5	56.5	57.5	56.5	57	-0.5	-0.87
2/10/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	11443	13	52.5	52.1	53.9	50.5	51.6	-0.9	-1.71
2/10/2023	BROWN & COMPANY PLC	BRWN.N0000	13268	67	114	113.5	117	113	113.5	-0.5	-0.44
2/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	484	2	11.7	11.4	11.4	11.4	11.4	-0.3	-2.56
2/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3512514	539	6.1	6.1	6.2	6	6	-0.1	-1.64
2/10/2023	BUKIT DARAH PLC	BUKI.N0000	126	12	330	312.5	329	309	324.25	-5.75	-1.74
2/10/2023	C I C HOLDINGS PLC	CIC.X0000	96651	102	52.1	52	52	50	50	-2.1	-4.03
2/10/2023	C I C HOLDINGS PLC	CIC.N0000	116812	60	75.4	75	75	73.6	74	-1.4	-1.86
2/10/2023	C M HOLDINGS PLC	COLO.N0000	7	1	68.6	72.6	72.6	72.6	68.6	0	0
2/10/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	12	2	23	23.8	23.8	23.8	23	0	0
2/10/2023	C. W. MACKIE PLC	CWM.N0000	1413	13	81.7	82.7	82.8	80.5	81.5	-0.2	-0.24
2/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	316023	77	28.5	28.5	29.5	28	28.9	0.4	1.4
2/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	8121	9	226.5	225.25	225.25	220.75	225	-1.5	-0.66
2/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	275	279.75	279.75	279.75	275	0	0
2/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	4024	16	68	68	69.4	68	68.3	0.3	0.44
2/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	15680	60	71	71	73	69	72.6	1.6	2.25
2/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	2	2	1050	1147.5	1147.5	1147.5	1050	0	0
2/10/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2	2	2060	2169.5	2169.5	2169.5	2060	0	0
2/10/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	3	1	900	950	950	950	900	0	0
2/10/2023	CEYLON COLD STORES PLC	CCS.N0000	4019	11	35.2	35	35.2	34.8	35	-0.2	-0.57
2/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1305	15	75.8	76	76	75.2	75.2	-0.6	-0.79
2/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1691	5	66	66	66	65	65.2	-0.8	-1.21
2/10/2023	CEYLON HOSPITALS PLC	CHL.N0000	66	3	141.5	141.5	141.5	141.5	141.5	0	0
2/10/2023	CEYLON HOSPITALS PLC	CHL.X0000	37	3	114.25	114.5	114.5	114.5	114.25	0	0
2/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	13066	26	16.1	16.7	16.7	16.1	16.5	0.4	2.48
2/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	5556	7	33	33	34	33	34	1	3.03
2/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	17000	4	4.2	4.3	4.3	4.2	4.3	0.1	2.38
2/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	363	7	643.75	643.75	643.75	640.5	643.75	0	0
2/10/2023	CHEMANEX PLC	CHMX.N0000	500	1	78.6	78.6	78.6	78.6	78.6	0	0
2/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	54546	61	105	105	105.5	105	105	0	0
2/10/2023	CHRISSWORLD PLC	CWL.N0000	100	2	12.9	12.9	12.9	12.9	12.9	0	0
2/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	129	3	190.75	200	206	200	204.75	14	7.34
2/10/2023	CITRUS LEISURE PLC	REEF.N0000	15310	8	6.5	6.2	6.4	6.1	6.1	-0.4	-6.15
2/10/2023	Co-operative Insurance Company PLC	COOP.N0000	497383	79	3.4	3.5	3.5	3.3	3.4	0	0
2/10/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	41	8	1199.25	1150	1199	1150	1199.25	0	0
2/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	4309	5	56.6	57.9	58	57.9	58	1.4	2.47
2/10/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	19	3	68	74.5	74.5	72	68	0	0
2/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1470	9	19.3	19	19.2	19	19	-0.3	-1.55
2/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	41635	83	61.5	61.9	62	60.5	61.6	0.1	0.16
2/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2422	12	49.8	49.9	49.9	49	49.3	-0.5	-1
2/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2232	15	25.8	25.9	25.9	25	25.6	-0.2	-0.78
2/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1832	6	100.75	99.5	99.5	96	96.1	-4.65	-4.62
2/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	6191	18	24.1	24.8	24.8	24	24.5	0.4	1.66
2/10/2023	DFCC BANK PLC	DFCC.N0000	1033	8	40.5	41	41	38.1	38.1	-2.4	-5.93
2/10/2023	DIALOG AXIATA PLC	DIAL.N0000	15805	21	9.5	9.5	9.6	9.5	9.6	0.1	1.05
2/10/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	6	2	1089.25	1100	1100	1100	1089.25	0	0
2/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	193776	194	27.7	28.2	29	27.5	27.6	-0.1	-0.36
2/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	152676	90	13.5	13.7	13.9	13.3	13.5	0	0
2/10/2023	E - CHANNELLING PLC	ECL.N0000	62337	31	13.1	12.7	13.4	12.7	13.1	0	0
2/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	225	2	22.5	22	22	22	22	-0.5	-2.22
2/10/2023	E M L CONSULTANTS PLC	EML.N0000	357516	120	4.4	4.5	4.5	4.1	4.2	-0.2	-4.55
2/10/2023	EAST WEST PROPERTIES PLC	EAST.N0000	6960	11	7.9	7.8	8	7.7	7.7	-0.2	-2.53
2/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	3767	10	9.8	9.9	10	9.8	9.8	0	0
2/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	32452	23	16.3	16	16.1	16	16	-0.3	-1.84
2/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3958	36	83	84	84	80	81.7	-1.3	-1.57
2/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	611881	129	16.6	16.6	16.6	16.1	16.2	-0.4	-2.41
2/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	310707	304	184.75	184.75	187.25	182.75	185.25	0.5	0.27
2/10/2023	EXTERMINATORS PLC	EXT.N0000	7481	13	7.2	7.4	7.8	7.2	7.4	0.2	2.78
2/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	239675	112	35.1	35.2	36	34.7	35.1	0	0
2/10/2023	First Capital Treasuries PLC	FCT.N0000	64895	51	23.2	23.3	24.1	23	23.1	-0.1	-0.43
2/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	138776	33	12.6	12.3	12.7	12	12.3	-0.3	-2.38
2/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	67808	53	18.2	18.3	19.3	18.3	18.8	0.6	3.3
2/10/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1090	11	65.9	73.8	75.9	67.5	74.1	8.2	12.44
2/10/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	6	4	48.1	49.7	49.7	47.1	48.1	0	0
2/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	39631	92	96.5	96	100	95.7	97	0.5	0.52
2/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	560	7	75.6	75.6	79.8	75.6	78.7	3.1	4.1
2/10/2023	HAYCARB PLC	HAYC.N0000	117553	222	54.2	56.9	59.9	56.5	56.9	2.7	4.98
2/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	182612	106	25.5	25.5	25.5	24.4	25.1	-0.4	-1.57
2/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	371	17	56.5	56	56.4	54.9	55	-1.5	-2.65
2/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	2	1	21.3	21.2	21.2	21.2	21.3	0	0
2/10/2023	HAYLEYS PLC	HAYL.N0000	133913	183	69.7	70	70.5	69	69.7	0	0
2/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	64671	30	9.6	9.6	9.7	9.2	9.6	0	0
2/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	97007	52	59.8	59.5	60.2	59.5	59.9	0.1	0.17
2/10/2023	HNB ASSURANCE PLC	HASU.N0000	17153	18	50	50.6	50.7	49.1	50.2	0.2	0.4
2/10/2023	HNB FINANCE PLC	HNBF.X0000	3458	5	4.6	4.5	4.5	4.5	4.5	-0.1	-2.17
2/10/2023	HNB FINANCE PLC	HNBF.N0000	35118	40	4.9	4.8	5	4.8	4.8	-0.1	-2.04
2/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3538	29	61.5	60.6	60.6	57.5	57.9	-3.6	-5.85
2/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	2409	21	31.2	31.1	31.4	30.5	30.5	-0.7	-2.24
2/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	799	3	28	27	27	27	27	-1	-3.57
2/10/2023	hSenid Business Solutions PLC	HBS.N0000	378278	65	16	16	16.4	16	16	0	0
2/10/2023	HUNAS HOLDINGS PLC	HUNA.N0000	19090	56	22.9	22.5	22.5	21	21.4	-1.5	-6.55
2/10/2023	HUNTER & COMPANY PLC	HUNT.N0000	2	2	672.5	678.75	679	678.75	672.5	0	0
2/10/2023	HVA FOODS PLC	HVA.N0000	7021	14	4	4.2	4.2	3.9	3.9	-0.1	-2.5
2/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	165895	13	0.4	0.4	0.4	0.3	0.4	0	0
2/10/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	3606	9	31.1	31.5	31.5	30.8	31.2	0.1	0.32
2/10/2023	JAT HOLDINGS PLC	JAT.N0000	107872	73	14.5	14.5	14.7	14.3	14.5	0	0
2/10/2023	JETWING SYMPHONY PLC	JETS.N0000	24645	34	7	7	7	6.7	6.8	-0.2	-2.86
2/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1412120	126	144.5	143.5	144	143.25	143.75	-0.75	-0.52
2/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	11553	12	18.1	18.1	18.2	17.5	18	-0.1	-0.55
2/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	8776	29	23.3	23.3	23.5	23.1	23.1	-0.2	-0.86
2/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	9700	6	8.8	8.8	8.8	8.8	8.8	0	0
2/10/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	26	3	156.75	158	158	158	156.75	0	0
2/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1826	7	136	133	136.5	133	135	-1	-0.74
2/10/2023	KELANI CABLES PLC	KCAB.N0000	2402	31	252.5	259	259	253	257.5	5	1.98
2/10/2023	KELANI TYRES PLC	TYRE.N0000	1510	11	56.2	56.3	58	56.2	57.4	1.2	2.14
2/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	55172	56	77.3	78.9	78.9	76.6	76.8	-0.5	-0.65
2/10/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	631	11	25.5	22.2	23.9	22	22.2	-3.3	-12.94
2/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	174694	47	7.3	7.3	7.5	7.2	7.2	-0.1	-1.37
2/10/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	26	2	386.25	387.75	387.75	387.75	386.25	0	0
2/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	9754	57	400	400	409.5	398	400	0	0
2/10/2023	L V L ENERGY FUND PLC	LVEF.N0000	3340	9	6	6	6	5.7	5.8	-0.2	-3.33
2/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	9	1	185	181	181	181	185	0	0
2/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	5709	7	15.7	16	16.2	15.5	15.5	-0.2	-1.27
2/10/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	122	7	709.75	710	710	710	710	0.25	0.04
2/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	57669	14	2.3	2.5	2.5	2.3	2.4	0.1	4.35
2/10/2023	LANKA IOC PLC	LIOC.N0000	339660	421	194	195	195	189	190.25	-3.75	-1.93
2/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1822	12	137.75	138	138	133.25	133.25	-4.5	-3.27
2/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	9407	13	11.5	12	12	11.5	11.6	0.1	0.87
2/10/2023	LANKA TILES PLC	TILE.N0000	16932	35	44	43.5	45	43.5	44.2	0.2	0.45
2/10/2023	LANKA WALLTILE PLC	LWL.N0000	2105101	118	51.3	51.9	52.8	49.7	50	-1.3	-2.53
2/10/2023	LANKEM CEYLON PLC	LCEY.N0000	15	2	96.5	95	95	94.9	96.5	0	0
2/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	74900	25	31.9	31.7	32.5	31.5	31.5	-0.4	-1.25
2/10/2023	LAUGFS GAS PLC	LGL.N0000	5000	2	20.6	19.3	19.3	19.3	19.3	-1.3	-6.31
2/10/2023	LAUGFS GAS PLC	LGL.X0000	3101	5	12	12	12	11.5	11.5	-0.5	-4.17
2/10/2023	LAUGFS POWER PLC	LPL.N0000	14	4	8.6	8.5	8.9	8.5	8.6	0	0
2/10/2023	LAUGFS POWER PLC	LPL.X0000	50	1	6.9	6.6	6.6	6.6	6.9	0	0
2/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8000	4	13.3	13.4	13.4	13.4	13.4	0.1	0.75
2/10/2023	LB FINANCE PLC	LFIN.N0000	19857	33	47.9	47.8	47.8	47	47.4	-0.5	-1.04
2/10/2023	LION BREWERY (CEYLON) PLC	LION.N0000	251	6	601.75	599	600.75	599	600	-1.75	-0.29
2/10/2023	LOLC FINANCE PLC	LOFC.N0000	1230182	278	6.1	6.1	6.3	6	6.1	0	0
2/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	479861	85	7	7	7.4	7	7.3	0.3	4.29
2/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	901	3	7.8	7.7	8	7.7	8	0.2	2.56
2/10/2023	LUMINEX PLC	LUMX.N0000	3000	2	7.4	7.4	7.4	7.4	7.4	0	0
2/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	320	2	2.4	2.4	2.4	2.3	2.4	0	0
2/10/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1023	6	11.2	11.3	11.3	11	11.1	-0.1	-0.89
2/10/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2	1	12.2	12.2	12.2	12.2	12.2	0	0
2/10/2023	MARAWILA RESORTS PLC	MARA.N0000	264667	26	2.2	2.3	2.3	2.1	2.1	-0.1	-4.55
2/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	4393	10	44.8	43.5	45.5	43	43.1	-1.7	-3.79
2/10/2023	MELSTACORP PLC	MELS.N0000	217143	112	52.5	51.1	53.2	50.5	52.9	0.4	0.76
2/10/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	198	19	206	201.5	220	199	200.75	-5.25	-2.55
2/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	22543	6	3.4	3.3	3.4	3.3	3.4	0	0
2/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1200	17	3.1	3.2	3.3	3	3.1	0	0
2/10/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	100	1	1.1	1.1	1.1	1.1	1.1	0	0
2/10/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	269	3	9.4	9.6	9.6	9.1	9.1	-0.3	-3.19
2/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3654	25	362.5	365	365	360	361.5	-1	-0.28
2/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	362615	12	0.5	0.5	0.5	0.4	0.5	0	0
2/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	15248	36	38.8	38.5	39	38	38.5	-0.3	-0.77
2/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	371962	25	56	57	56.5	55.8	56	0	0
2/10/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	13	1	6.3	6.2	6.2	6.2	6.3	0	0
2/10/2023	NESTLE LANKA PLC	NEST.N0000	830	23	952.25	946	950	945	948.25	-4	-0.42
2/10/2023	ODEL PLC	ODEL.N0000	145	3	16.2	16.9	16.9	16.9	16.9	0.7	4.32
2/10/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	415	3	28	28	28	27.4	28	0	0
2/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	8833	15	14.6	14.7	14.9	14.2	14.6	0	0
2/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	151	3	54	53.9	53.9	53.9	53.9	-0.1	-0.19
2/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	15719	31	11	10.8	11	10.6	10.9	-0.1	-0.91
2/10/2023	PANASIAN POWER PLC	PAP.N0000	27270	9	3.3	3.3	3.4	3.3	3.4	0.1	3.03
2/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2873	15	29.8	29.5	29.5	26.5	26.9	-2.9	-9.73
2/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	23993	31	20.3	20.1	21	20.1	21	0.7	3.45
2/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	441419	80	6.3	6.3	6.6	6.3	6.5	0.2	3.17
2/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	1472	11	14.5	14.5	14.5	14.1	14.4	-0.1	-0.69
2/10/2023	PMF FINANCE PLC	PMB.N0000	3600	4	4	3.9	3.9	3.9	3.9	-0.1	-2.5
2/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1979154	297	7.6	7.5	7.5	7.3	7.5	-0.1	-1.32
2/10/2023	PRINTCARE PLC	CARE.N0000	2891	25	57.8	58.9	58.9	57.6	58	0.2	0.35
2/10/2023	R I L PROPERTY PLC	RIL.N0000	153392	21	5.7	5.8	5.8	5.7	5.7	0	0
2/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	944	13	34.9	34.9	34.9	32.2	32.4	-2.5	-7.16
2/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	26919	12	5.7	5.8	5.8	5.6	5.6	-0.1	-1.75
2/10/2023	RAMBODA FALLS PLC	RFL.N0000	4939	6	24.3	24.3	24.3	24.3	24.3	0	0
2/10/2023	REGNIS (LANKA) PLC	REG.N0000	100	1	42.9	42.7	42.7	42.7	42.7	-0.2	-0.47
2/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	428558	110	5.3	5.3	5.5	5.2	5.2	-0.1	-1.89
2/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1490	7	385.75	392.75	394	370	370	-15.75	-4.08
2/10/2023	RENUKA FOODS PLC	COCO.X0000	8948	5	16.1	16	16	16	16	-0.1	-0.62
2/10/2023	RENUKA FOODS PLC	COCO.N0000	8434	12	23.1	23.5	23.5	21.7	21.9	-1.2	-5.19
2/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	39996	23	13.4	13.2	13.6	13	13.1	-0.3	-2.24
2/10/2023	RENUKA HOTELS PLC	RCH.N0000	801	5	68	69	69.2	69	69.1	1.1	1.62
2/10/2023	RESUS ENERGY PLC	HPWR.N0000	3346	5	12.4	12.4	12.7	12.2	12.4	0	0
2/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	64631	50	22.7	23	23	22.5	22.6	-0.1	-0.44
2/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	12	2	621.75	632	632	631.75	621.75	0	0
2/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	616098	248	27.3	27.7	27.7	27	27.1	-0.2	-0.73
2/10/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1200	3	21.5	21.3	21.3	21.3	21.3	-0.2	-0.93
2/10/2023	SAMPATH BANK PLC	SAMP.N0000	104065	102	43.2	43.2	43.5	42.5	43.2	0	0
2/10/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	36	6	221.25	215	215	210	221.25	0	0
2/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	603	13	23.9	24.1	24.1	23.2	23.7	-0.2	-0.84
2/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	4105	10	11.3	11.9	11.9	10.5	10.5	-0.8	-7.08
2/10/2023	SERENDIB HOTELS PLC	SHOT.X0000	43010	5	5.5	5.3	5.5	5.3	5.3	-0.2	-3.64
2/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	13948	17	8.3	8.5	8.5	8	8.1	-0.2	-2.41
2/10/2023	SERENDIB LAND PLC	SLND.N0000	12	6	1294	1377.75	1377.75	1250	1294	0	0
2/10/2023	SEYLAN BANK PLC	SEYB.X0000	47774	41	20	19.5	19.9	18.9	19.1	-0.9	-4.5
2/10/2023	SEYLAN BANK PLC	SEYB.N0000	50	1	32.4	32	32	32	32.4	0	0
2/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	450	2	13.5	13.5	13.5	13.4	13.5	0	0
2/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	179722	52	7	7.1	7.2	6.9	6.9	-0.1	-1.43
2/10/2023	SIERRA CABLES PLC	SIRA.N0000	44621	39	10.4	10.3	10.5	10.2	10.5	0.1	0.96
2/10/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	65.9	57.2	57.2	57.2	65.9	0	0
2/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	109899	39	10	10	10.1	9.8	9.8	-0.2	-2
2/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	76708	32	10	10.5	10.5	9.9	10	0	0
2/10/2023	SINGHE HOSPITALS PLC	SINH.N0000	5516	4	2.7	2.7	2.8	2.6	2.6	-0.1	-3.7
2/10/2023	SMB FINANCE PLC	SEMB.N0000	138788	52	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
2/10/2023	SMB FINANCE PLC	SEMB.X0000	1382896	16	0.3	0.4	0.4	0.3	0.3	0	0
2/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4838147	742	15.9	16.1	16.5	15.7	16.3	0.4	2.52
2/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5711	14	8.7	9	9.1	8.8	9	0.3	3.45
2/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1437506	1346	125.25	126.5	135	124.5	133.5	8.25	6.59
2/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	175939	182	71.9	72.3	72.6	67	71.2	-0.7	-0.97
2/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	878376	226	36.8	37.5	38.5	36.9	38.1	1.3	3.53
2/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	42545	49	14.5	14.8	14.8	14.4	14.4	-0.1	-0.69
2/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	4490	10	16.2	16	16.2	15.9	16	-0.2	-1.23
2/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1039	10	90.2	88	90	88	90	-0.2	-0.22
2/10/2023	TEEJAY LANKA PLC	TJL.N0000	3326115	220	37.2	36.7	36.7	35	35	-2.2	-5.91
2/10/2023	TESS AGRO PLC	TESS.N0000	281129	21	1.1	1.1	1.2	1	1.1	0	0
2/10/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	66	1	28.4	28	28	28	28.4	0	0
2/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	169549	57	29	29	29	28	28.3	-0.7	-2.41
2/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4721	18	7.2	7.5	7.5	7.1	7.3	0.1	1.39
2/10/2023	THE KINGSBURY PLC	SERV.N0000	1991	10	8.3	8.3	8.5	8.1	8.3	0	0
2/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	5472	12	104.25	103.5	105	103.5	103.75	-0.5	-0.48
2/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	6900	56	125	129.75	130	115.75	120	-5	-4
2/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	576430	184	33	33.1	33.7	32.5	33.6	0.6	1.82
2/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	85456	29	37.2	37.1	38	37.1	37.3	0.1	0.27
2/10/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	4	3	94.5	90.5	94.3	90.4	94.5	0	0
2/10/2023	UNION ASSURANCE PLC	UAL.N0000	12139	34	33.5	32.2	34.9	32.1	33.7	0.2	0.6
2/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	65277	12	7.7	7.8	7.8	7.5	7.5	-0.2	-2.6
2/10/2023	UNISYST ENGINEERING PLC	ALUF.N0000	2582	6	5.4	5.4	5.7	5.4	5.4	0	0
2/10/2023	UNITED MOTORS LANKA PLC	UML.N0000	58043	46	59.2	62.3	63.4	59.5	59.5	0.3	0.51
2/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	23720	16	27.1	27.4	27.4	26.1	26.6	-0.5	-1.85
2/10/2023	VALLIBEL ONE PLC	VONE.N0000	76624	129	32	32.5	33	31.8	32	0	0
2/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	304205	29	6.6	6.6	6.8	6.6	6.7	0.1	1.52
2/10/2023	VIDULLANKA PLC	VLL.N0000	62537	18	5.8	5.8	6	5.8	5.9	0.1	1.72
2/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	9851	8	2.6	2.5	2.5	2.5	2.5	-0.1	-3.85
2/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	18357	73	72.9	73	73.5	72.5	72.8	-0.1	-0.14
2/10/2023	WINDFORCE PLC	WIND.N0000	19045	36	15.1	15	16.1	15	15.5	0.4	2.65

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 13.02.2023

Colombo Stock Exchange-Daily Market Summary 10.02.2023

admin

Leave a Reply Cancel reply