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

MARKET STATISTICS AS OF JAN 10

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
1/10/2023	ABANS FINANCE PLC	AFSL.N0000	71	4	21.5	21	21	20.9	21.5	0	0
1/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	184164	48	10.7	10.6	10.8	10.5	10.5	-0.2	-1.87
1/10/2023	ACL CABLES PLC	ACL.N0000	100315	255	66	67.8	67.8	65	65.1	-0.9	-1.36
1/10/2023	ACL PLASTICS PLC	APLA.N0000	420	28	358.5	358.5	358.5	350	354.25	-4.25	-1.19
1/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	36846	18	6.7	6.8	6.9	6.6	6.7	0	0
1/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	72885	53	32.7	33.8	34.2	33	33.1	0.4	1.22
1/10/2023	AGSTAR PLC	AGST.N0000	3313395	223	16.2	16.1	16.6	15.8	16	-0.2	-1.23
1/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	290	2	48.5	52.3	52.3	52.3	52.3	3.8	7.84
1/10/2023	AITKEN SPENCE PLC	SPEN.N0000	4959	20	127	127	128	125	127	0	0
1/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4617	11	58.3	58.4	59	58.4	59	0.7	1.2
1/10/2023	ALUMEX PLC	ALUM.N0000	458937	66	6.8	7.1	7.1	6.8	6.9	0.1	1.47
1/10/2023	AMANA BANK PLC	ABL.N0000	552096	21	2.9	3	3	2.9	2.9	0	0
1/10/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	92	2	36.7	36.9	36.9	36.9	36.7	0	0
1/10/2023	AMANA TAKAFUL PLC	ATL.N0000	150	4	12.3	12.5	12.5	12.5	12.5	0.2	1.63
1/10/2023	AMBEON CAPITAL PLC	TAP.N0000	3007925	550	12.4	12.5	12.8	12	12.1	-0.3	-2.42
1/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	4675	29	37.6	36.2	39	36.2	37.2	-0.4	-1.06
1/10/2023	ARPICO INSURANCE PLC	AINS.N0000	20	1	20.7	21.8	21.8	21.8	20.7	0	0
1/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	11659	14	8.5	8.5	8.5	8.2	8.5	0	0
1/10/2023	ASIA CAPITAL PLC	ACAP.N0000	9732	9	4.3	4.5	4.5	4.1	4.1	-0.2	-4.65
1/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	46321	28	4.3	4.5	4.5	4.2	4.2	-0.1	-2.33
1/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	17800	8	35	35.2	35.2	35	35	0	0
1/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1597	10	24	24.9	24.9	24.5	24.5	0.5	2.08
1/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2280	7	12.4	13.1	13.1	13	13	0.6	4.84
1/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	4001	11	7.6	7.7	7.7	7.5	7.5	-0.1	-1.32
1/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	4808	10	23.5	23.5	23.9	22.5	22.8	-0.7	-2.98
1/10/2023	BAIRAHA FARMS PLC	BFL.N0000	11018	31	154.75	155	158	154	156.5	1.75	1.13
1/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	14309	22	80.1	82.9	82.9	78.5	80.1	0	0
1/10/2023	BERUWALA RESORTS PLC	BERU.N0000	23717	10	1.3	1.3	1.3	1.2	1.2	-0.1	-7.69
1/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	697884	1153	55	60	68.7	60	64.3	9.3	16.91
1/10/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	188354	188	47.5	48.5	52	48.5	51.4	3.9	8.21
1/10/2023	BROWN & COMPANY PLC	BRWN.N0000	15930	113	113.25	114.5	114.5	110.75	111.75	-1.5	-1.32
1/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2635	11	12.8	12.9	12.9	12	12.8	0	0
1/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	8794723	685	6.6	6.6	6.8	6.5	6.6	0	0
1/10/2023	C I C HOLDINGS PLC	CIC.X0000	48768	62	54.7	54.7	54.9	53.2	53.7	-1	-1.83
1/10/2023	C I C HOLDINGS PLC	CIC.N0000	57243	34	81	80.1	81.8	80	80.9	-0.1	-0.12
1/10/2023	C M HOLDINGS PLC	COLO.N0000	26	2	70.8	70	71	70	70.8	0	0
1/10/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	9736	42	23.5	23.5	23.5	22	22.6	-0.9	-3.83
1/10/2023	C. W. MACKIE PLC	CWM.N0000	1195	5	78.2	78.5	81.9	78.5	81.5	3.3	4.22
1/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1423061	367	27.1	27	29.9	26.7	29.1	2	7.38
1/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1536	7	234.5	223	234.5	223	230	-4.5	-1.92
1/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	257	269	269	269	257	0	0
1/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	153	4	63	63	64.4	63	63	0	0
1/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	73599	111	60.3	61.5	65.5	60.3	62.1	1.8	2.99
1/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	105	4	1101	1149.5	1149.5	1100	1102	1	0.09
1/10/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2	1	2100.25	2150	2150	2150	2100.25	0	0
1/10/2023	CEYLON COLD STORES PLC	CCS.N0000	27399	15	35.1	35	35.3	35	35	-0.1	-0.28
1/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	720	9	77.5	79.9	79.9	77.6	77.6	0.1	0.13
1/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1048	6	62.1	60.1	60.1	60	60	-2.1	-3.38
1/10/2023	CEYLON HOSPITALS PLC	CHL.X0000	1507	10	110	117.75	117.75	110	110	0	0
1/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	22105	25	16	16.1	17	16	16.8	0.8	5
1/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	7539	8	30	30.1	30.1	30	30	0	0
1/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	96330	21	4.2	4.3	4.4	4.2	4.3	0.1	2.38
1/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	471	14	619.75	620	620	601.25	610.25	-9.5	-1.53
1/10/2023	CHEMANEX PLC	CHMX.N0000	100	1	86	80	80	80	80	-6	-6.98
1/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	18176	64	96.1	95.1	97	95	95.1	-1	-1.04
1/10/2023	CHRISSWORLD PLC	CWL.N0000	2813	23	10	9.9	10.3	9.9	10.2	0.2	2
1/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	250	1	52.3	53.1	53.1	53.1	53.1	0.8	1.53
1/10/2023	CITRUS LEISURE PLC	REEF.N0000	5207	6	6	6.3	6.3	6.1	6.2	0.2	3.33
1/10/2023	Co-operative Insurance Company PLC	COOP.N0000	2284859	258	3.6	3.7	4	3.6	3.8	0.2	5.56
1/10/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1	1	810	838	838	838	810	0	0
1/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	4057	13	58.6	61.2	62	58.6	58.8	0.2	0.34
1/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	68800	65	16.5	16.5	18	16.5	17.4	0.9	5.45
1/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	23826	41	51.3	50.9	52.2	50.9	51	-0.3	-0.58
1/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	20953	26	40.4	40.1	40.4	40	40.1	-0.3	-0.74
1/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	48	2	22.7	22.7	22.7	22.7	22.7	0	0
1/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	94.7	94.7	94.7	94.7	94.7	0	0
1/10/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	264	27	1309.75	1255	1354	1255	1336	26.25	2
1/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	46208	54	25.2	25.2	27	25	25.8	0.6	2.38
1/10/2023	DFCC BANK PLC	DFCC.N0000	11698	23	31	31.8	31.8	30.9	30.9	-0.1	-0.32
1/10/2023	DIALOG AXIATA PLC	DIAL.N0000	914251	174	8.8	8.8	9.2	8.8	9.1	0.3	3.41
1/10/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	303	19	595.75	575.25	576.75	566.5	567.75	-28	-4.7
1/10/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	63	10	1180	1182.75	1182.75	1100	1180	0	0
1/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	224758	273	28.5	28.5	28.9	28	28.2	-0.3	-1.05
1/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	5143	11	13.1	13.1	13.1	13	13	-0.1	-0.76
1/10/2023	DOLPHIN HOTELS PLC	STAF.N0000	329774	5	32.9	32.3	32.4	32.3	32.4	-0.5	-1.52
1/10/2023	E - CHANNELLING PLC	ECL.N0000	58457	41	13.9	14.5	14.5	13.6	13.8	-0.1	-0.72
1/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1310	3	20.8	20.7	20.7	20.7	20.7	-0.1	-0.48
1/10/2023	E M L CONSULTANTS PLC	EML.N0000	346584	89	4.4	4.2	4.3	4.1	4.1	-0.3	-6.82
1/10/2023	EAST WEST PROPERTIES PLC	EAST.N0000	4300	6	8	8	8	7.9	8	0	0
1/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	226631	100	11.8	11.3	12.1	11.3	11.5	-0.3	-2.54
1/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	258702	88	16	16.2	17.5	16	16.5	0.5	3.13
1/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	8299	25	84.4	86.4	86.4	83.9	84.1	-0.3	-0.36
1/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	293147	91	13	13.2	13.2	12.8	13	0	0
1/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	283160	366	170.5	170.25	174.5	170	171.5	1	0.59
1/10/2023	EXTERMINATORS PLC	EXT.N0000	6665	11	7	7.5	7.5	7	7.3	0.3	4.29
1/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2140223	708	32.4	32	35.1	30.7	34.4	2	6.17
1/10/2023	First Capital Treasuries PLC	FCT.N0000	1359850	445	24.4	24.3	25.7	23.5	25.1	0.7	2.87
1/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	117093	38	12.3	12.3	12.7	12.3	12.4	0.1	0.81
1/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	14469	49	17.2	17	17.7	17	17.2	0	0
1/10/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2	1	64.5	73.5	73.5	73.5	64.5	0	0
1/10/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	27	3	51	53.4	53.4	51.3	51	0	0
1/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	901	14	75.5	75.2	78	75.2	75.6	0.1	0.13
1/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1401	32	68.5	68.5	69	66.6	67.2	-1.3	-1.9
1/10/2023	HATTON PLANTATIONS PLC	HPL.N0000	23172	30	23.7	23.9	25.3	23.9	25	1.3	5.49
1/10/2023	HAYCARB PLC	HAYC.N0000	61339	42	57.5	57	58	56.6	57.5	0	0
1/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	75149	73	23.7	23.6	23.8	23	23.4	-0.3	-1.27
1/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	660	13	56.9	57.8	57.8	56.8	56.8	-0.1	-0.18
1/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	1665	9	22.5	20.2	20.2	20.1	20.2	-2.3	-10.22
1/10/2023	HAYLEYS PLC	HAYL.N0000	86529	264	66.4	66.6	67	65.4	65.6	-0.8	-1.2
1/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	60554	38	8.7	8.8	8.8	8.6	8.7	0	0
1/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	33589	34	56.9	58	59	56.6	58	1.1	1.93
1/10/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	21009	8	5.1	5.2	5.2	5	5	-0.1	-1.96
1/10/2023	HNB ASSURANCE PLC	HASU.N0000	9838	18	46.8	46	47.1	46	46.4	-0.4	-0.85
1/10/2023	HNB FINANCE PLC	HNBF.N0000	24016	30	4.3	4.3	4.4	4.2	4.4	0.1	2.33
1/10/2023	HNB FINANCE PLC	HNBF.X0000	200	2	4.7	4.6	4.7	4.6	4.7	0	0
1/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	411592	262	66.9	68	71.9	66	69.8	2.9	4.33
1/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1160	7	30	30	30.4	30	30.1	0.1	0.33
1/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	22	3	26.9	26	26	25	26.9	0	0
1/10/2023	hSenid Business Solutions PLC	HBS.N0000	39367	35	16.6	17	17	16.4	16.5	-0.1	-0.6
1/10/2023	HUNAS HOLDINGS PLC	HUNA.N0000	4157	25	30	28	30	28	29	-1	-3.33
1/10/2023	HVA FOODS PLC	HVA.N0000	34311	16	4	4.3	4.3	4	4	0	0
1/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	303359	48	0.3	0.3	0.4	0.3	0.3	0	0
1/10/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	125521	83	33	32	33.5	31	32	-1	-3.03
1/10/2023	JAT HOLDINGS PLC	JAT.N0000	38919	28	12.3	12.6	12.6	12.1	12.3	0	0
1/10/2023	JETWING SYMPHONY PLC	JETS.N0000	42	3	11	11.4	11.4	11.4	11	0	0
1/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	104227	42	135.75	135.25	136.25	135.25	135.25	-0.5	-0.37
1/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	68815	19	16.5	16.5	17	16.5	16.5	0	0
1/10/2023	JOHN KEELLS PLC	JKL.N0000	2981	13	65	65	65	64	64	-1	-1.54
1/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	14004	36	25.4	25.1	26	24.2	24.3	-1.1	-4.33
1/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	93932	23	8.3	8.1	8.4	8	8.4	0.1	1.2
1/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	48338	79	140	142	147	142	145	5	3.57
1/10/2023	KELANI CABLES PLC	KCAB.N0000	2092	35	246.5	247	249.5	242	244	-2.5	-1.01
1/10/2023	KELANI TYRES PLC	TYRE.N0000	11368	9	57.8	57.8	59	57.1	58	0.2	0.35
1/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	46881	99	80.2	80	82.9	79.8	80.2	0	0
1/10/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	5000	10	22	22.3	22.4	22.3	22.4	0.4	1.82
1/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	196078	88	7.4	7.6	7.7	7.3	7.4	0	0
1/10/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	14	6	386.25	392.5	392.5	381.75	386.25	0	0
1/10/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	912	58	451.25	498	498	382	392.25	-59	-13.07
1/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	25315	194	379.25	393.75	393.75	371	375.5	-3.75	-0.99
1/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10	1	184	180	180	180	184	0	0
1/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	52881	68	15.5	15.2	16.5	15	16.2	0.7	4.52
1/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	311648	47	2.4	2.4	2.5	2.2	2.3	-0.1	-4.17
1/10/2023	LANKA IOC PLC	LIOC.N0000	665780	515	192	190	200	189.75	191.5	-0.5	-0.26
1/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15166	41	123.75	125	125	120	120.5	-3.25	-2.63
1/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	3658311	1323	12.3	13.5	16.5	13.4	15.8	3.5	28.46
1/10/2023	LANKA TILES PLC	TILE.N0000	531999	105	45	45.8	45.8	44	44.4	-0.6	-1.33
1/10/2023	LANKA WALLTILE PLC	LWL.N0000	134785	157	49.2	49.1	50	48.2	48.6	-0.6	-1.22
1/10/2023	LANKEM CEYLON PLC	LCEY.N0000	2684	19	90.2	91.6	91.6	83	86.6	-3.6	-3.99
1/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	160201	85	31.6	33	33	30.7	31.4	-0.2	-0.63
1/10/2023	LAUGFS GAS PLC	LGL.X0000	39926	40	10.9	10.9	11.8	10.8	10.9	0	0
1/10/2023	LAUGFS GAS PLC	LGL.N0000	45646	86	17.3	18.1	20	18.1	19.7	2.4	13.87
1/10/2023	LAUGFS POWER PLC	LPL.X0000	200	1	6.6	6.7	6.7	6.7	6.7	0.1	1.52
1/10/2023	LAUGFS POWER PLC	LPL.N0000	2765	18	9.2	8.4	9	7.8	8.2	-1	-10.87
1/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	10916	2	13.7	13.6	13.6	13.6	13.6	-0.1	-0.73
1/10/2023	LB FINANCE PLC	LFIN.N0000	11350	19	38.6	38.6	39	38.4	38.5	-0.1	-0.26
1/10/2023	LOLC FINANCE PLC	LOFC.N0000	4227153	936	7.7	7.7	7.8	7.3	7.4	-0.3	-3.9
1/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	179410	48	7.3	7.2	7.4	7.1	7.2	-0.1	-1.37
1/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	11545	10	7.8	7.7	7.7	7.6	7.6	-0.2	-2.56
1/10/2023	LUMINEX PLC	LUMX.N0000	12110	15	7.5	7.5	7.6	7.5	7.5	0	0
1/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	8411	11	2.4	2.2	2.5	2.2	2.4	0	0
1/10/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4180	15	11.6	11.6	12	11.6	11.9	0.3	2.59
1/10/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10	1	35.5	35.6	35.6	35.6	35.5	0	0
1/10/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	15614	36	73.1	65	76	62.2	74.1	1	1.37
1/10/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	41672	30	47	47.4	47.5	47.4	47.5	0.5	1.06
1/10/2023	MARAWILA RESORTS PLC	MARA.N0000	404222	55	2	2	2.1	2	2	0	0
1/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	82750	104	41.9	41	43.9	41	43.5	1.6	3.82
1/10/2023	MELSTACORP PLC	MELS.N0000	155729	61	47.1	47.1	47.1	46	46	-1.1	-2.34
1/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	28020	21	3.4	3.4	3.5	3.3	3.4	0	0
1/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1432136	192	3.3	3.7	3.7	3.2	3.4	0.1	3.03
1/10/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	107437	16	1	1.1	1.2	1.1	1.1	0.1	10
1/10/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1962	12	9.3	9.7	9.7	8.9	9	-0.3	-3.23
1/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1726	41	346.5	365.75	369.5	360	363	16.5	4.76
1/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	401741	31	0.5	0.5	0.6	0.5	0.5	0	0
1/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	46840	9	31.5	31.5	32	31.5	32	0.5	1.59
1/10/2023	NATIONS TRUST BANK PLC	NTB.X0000	4	1	57	56.8	56.8	56.8	57	0	0
1/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	10121	6	47.1	46.6	46.6	46	46	-1.1	-2.34
1/10/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	994	5	6.8	6.8	6.9	6.8	6.8	0	0
1/10/2023	NESTLE LANKA PLC	NEST.N0000	330	21	916.25	924	924	910	911	-5.25	-0.57
1/10/2023	ODEL PLC	ODEL.N0000	1600	8	16.2	16.2	16.8	16	16.8	0.6	3.7
1/10/2023	ORIENT FINANCE PLC	BFN.N0000	6150	6	8.2	8	8.4	8	8.2	0	0
1/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	49818	26	15.1	15.2	15.2	14.7	15	-0.1	-0.66
1/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	3057	11	55	55	58.8	55	55.2	0.2	0.36
1/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	152707	13	9	9	9.1	9	9	0	0
1/10/2023	PANASIAN POWER PLC	PAP.N0000	47063	28	3.4	3.4	3.5	3.3	3.4	0	0
1/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	6034	15	28.1	27.5	27.5	26.5	26.7	-1.4	-4.98
1/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	12891	23	20.7	20.7	20.9	19.5	19.8	-0.9	-4.35
1/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	111151	31	5.2	5.2	5.2	5	5	-0.2	-3.85
1/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	23979	17	13.2	13.6	14	13.5	13.5	0.3	2.27
1/10/2023	PMF FINANCE PLC	PMB.N0000	557	3	4.2	4.1	4.4	4.1	4.4	0.2	4.76
1/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	362368	110	6.7	6.7	7	6.7	6.8	0.1	1.49
1/10/2023	PRINTCARE PLC	CARE.N0000	24357	27	56.6	58.5	60.5	56.6	58	1.4	2.47
1/10/2023	R I L PROPERTY PLC	RIL.N0000	282380	64	5.7	5.9	6	5.7	6	0.3	5.26
1/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	6700	35	22.1	22.8	27	22.8	26.5	4.4	19.91
1/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	62734	15	6	5.8	6	5.8	5.8	-0.2	-3.33
1/10/2023	RAMBODA FALLS PLC	RFL.N0000	2	1	24	25.7	25.7	25.7	24	0	0
1/10/2023	REGNIS (LANKA) PLC	REG.N0000	1260	16	42.5	42.6	42.6	41	42.1	-0.4	-0.94
1/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	682971	180	5.3	5.4	5.7	5.3	5.4	0.1	1.89
1/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	16	4	355.75	393.5	393.5	384	355.75	0	0
1/10/2023	RENUKA FOODS PLC	COCO.X0000	159	10	16.1	15.9	16.8	15.9	16.2	0.1	0.62
1/10/2023	RENUKA FOODS PLC	COCO.N0000	22606	31	22.4	22.8	24.4	22.3	23	0.6	2.68
1/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	1916	3	14	13.9	14	13.9	13.9	-0.1	-0.71
1/10/2023	RENUKA HOLDINGS PLC	RHL.X0000	5000	2	12.5	12.5	12.5	12.5	12.5	0	0
1/10/2023	RENUKA HOTELS PLC	RCH.N0000	11000	7	70.4	66.1	68	66.1	66.3	-4.1	-5.82
1/10/2023	RESUS ENERGY PLC	HPWR.N0000	8032	9	11.6	12	12	11.9	12	0.4	3.45
1/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	807747	126	23	22.8	23.9	22.8	23	0	0
1/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	787	26	630	631	644	631	632.5	2.5	0.4
1/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	456255	289	27.2	27	27.7	26.6	26.7	-0.5	-1.84
1/10/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	800	1	21.5	21.5	21.5	21.5	21.5	0	0
1/10/2023	SAMPATH BANK PLC	SAMP.N0000	78889	83	34.3	34.5	34.5	33.9	34.1	-0.2	-0.58
1/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	543	7	20.2	20.1	21.1	20.1	20.5	0.3	1.49
1/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2532	3	10.2	10	10.2	9.9	10.1	-0.1	-0.98
1/10/2023	SATHOSA MOTORS PLC	SMOT.N0000	1	1	141	135	135	135	141	0	0
1/10/2023	SERENDIB HOTELS PLC	SHOT.X0000	124051	29	5	5	5.1	4.9	5	0	0
1/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	10622	14	7.7	7.7	7.9	7.6	7.8	0.1	1.3
1/10/2023	SERENDIB LAND PLC	SLND.N0000	3	1	1263.75	1180	1180	1180	1263.75	0	0
1/10/2023	SEYLAN BANK PLC	SEYB.X0000	19936	25	15.6	15.6	15.6	15.3	15.4	-0.2	-1.28
1/10/2023	SEYLAN BANK PLC	SEYB.N0000	3481	21	25.7	27	27.5	26.6	27	1.3	5.06
1/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	6383	20	11.8	11.8	12.5	11.7	11.7	-0.1	-0.85
1/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	15803	26	7	7.1	7.3	7	7	0	0
1/10/2023	SIERRA CABLES PLC	SIRA.N0000	21486	14	9.6	9.6	9.6	9.2	9.5	-0.1	-1.04
1/10/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	65.9	64.8	64.8	64.8	65.9	0	0
1/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	17128	11	8.6	8.5	8.9	8.5	8.5	-0.1	-1.16
1/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	28398	31	9.4	9.6	9.8	9	9.2	-0.2	-2.13
1/10/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	3	2	32.6	35.9	35.9	35.9	32.6	0	0
1/10/2023	SINGHE HOSPITALS PLC	SINH.N0000	2759	10	2.8	2.7	2.8	2.7	2.8	0	0
1/10/2023	SMB FINANCE PLC	SEMB.N0000	2210503	94	0.8	0.8	0.9	0.7	0.8	0	0
1/10/2023	SMB FINANCE PLC	SEMB.X0000	3842707	43	0.3	0.3	0.4	0.3	0.3	0	0
1/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	36953544	3406	16.6	17	17.4	15.3	15.7	-0.9	-5.42
1/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	95679	54	10.9	11.1	11.1	10	10.2	-0.7	-6.42
1/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	2135218	1733	111.5	112	117.75	100	105.75	-5.75	-5.16
1/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	147353	131	66.6	67	69	64.8	65.3	-1.3	-1.95
1/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	39049	29	34.1	34.6	35	34.1	34.2	0.1	0.29
1/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	1626361	95	15	15	17.7	15	17.3	2.3	15.33
1/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1002	3	16.5	16.6	16.6	16.4	16.4	-0.1	-0.61
1/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	30656	106	98.3	98.5	98.5	95.6	96.9	-1.4	-1.42
1/10/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1297	2	49	49.1	49.1	49	49	0	0
1/10/2023	TEEJAY LANKA PLC	TJL.N0000	44183	30	32	32.4	32.4	31.6	32	0	0
1/10/2023	TESS AGRO PLC	TESS.N0000	53137	18	1.1	1.2	1.2	1.1	1.1	0	0
1/10/2023	TESS AGRO PLC	TESS.X0000	170	1	0.9	0.9	0.9	0.9	0.9	0	0
1/10/2023	THE AUTODROME PLC	AUTO.N0000	13	2	111.5	104.75	104.75	104.75	111.5	0	0
1/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	23156	34	26.5	27.5	28.9	27.5	27.9	1.4	5.28
1/10/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	111520	10	15.3	15.3	15.3	15.3	15.3	0	0
1/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3929	14	7.1	7	7.5	7	7.4	0.3	4.23
1/10/2023	THE KINGSBURY PLC	SERV.N0000	99415	34	8.3	8.2	8.2	8	8.1	-0.2	-2.41
1/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	64860	106	101.75	102.75	107.5	100	104.75	3	2.95
1/10/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	3	2	1381.5	1414.5	1414.5	1300.25	1381.5	0	0
1/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	6882	23	125	126	126	124	124.75	-0.25	-0.2
1/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	108229	26	25.8	26	26.9	25.3	25.6	-0.2	-0.78
1/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	57284	45	32.5	33.4	33.4	31.6	32	-0.5	-1.54
1/10/2023	UNION ASSURANCE PLC	UAL.N0000	626	8	31.4	31.4	31.4	30.3	31	-0.4	-1.27
1/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	141235	38	6.7	6.8	6.9	6.7	6.7	0	0
1/10/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	31	4	543	565	565	565	543	0	0
1/10/2023	UNISYST ENGINEERING PLC	ALUF.N0000	18	1	5.8	5.8	5.8	5.8	5.8	0	0
1/10/2023	UNITED MOTORS LANKA PLC	UML.N0000	570	7	57.8	57.1	62.8	56.3	56.3	-1.5	-2.6
1/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	584	7	22	23	23	22.2	22.7	0.7	3.18
1/10/2023	VALLIBEL ONE PLC	VONE.N0000	200296	188	30.3	30.6	31	29.9	30	-0.3	-0.99
1/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	158286	39	6.3	6.4	6.6	6.3	6.5	0.2	3.17
1/10/2023	VIDULLANKA PLC	VLL.X0000	465	2	4.3	4.4	4.4	4.3	4.3	0	0
1/10/2023	VIDULLANKA PLC	VLL.N0000	801	4	5.9	6	6	6	6	0.1	1.69
1/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	243573	27	2.6	2.6	2.6	2.5	2.5	-0.1	-3.85
1/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	37482	48	73.7	74	74.5	73	74	0.3	0.41
1/10/2023	WINDFORCE PLC	WIND.N0000	188334	116	15	15.5	16	14.8	15.8	0.8	5.33
1/10/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	220	5	139	130	130	130	130	-9	-6.47

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 11.01.2023

Colombo Stock Exchange-Daily Market Summary 10.01.2023

admin

Leave a Reply Cancel reply