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

MARKET STATISTICS AS OF MAR 10, 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 (%)
3/10/2023	ABANS ELECTRICALS PLC	ABAN.N0000	195	8	165	166.5	166.5	158	158.75	-6.25	-3.79
3/10/2023	ACCESS ENGINEERING PLC	AEL.N0000	573292	124	13.9	13.7	13.9	13.4	13.5	-0.4	-2.88
3/10/2023	ACL CABLES PLC	ACL.N0000	341822	371	85.1	85.9	85.9	82.4	82.5	-2.6	-3.06
3/10/2023	ACL PLASTICS PLC	APLA.N0000	231	14	416	410	410	400.25	404.5	-11.5	-2.76
3/10/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	29600	7	6.7	6.8	6.8	6.8	6.8	0.1	1.49
3/10/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	51610	76	32.2	32.2	32.2	31.2	31.7	-0.5	-1.55
3/10/2023	AGSTAR PLC	AGST.N0000	915804	137	13.3	13.4	13.4	12.9	13	-0.3	-2.26
3/10/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	4007	14	61.4	60.5	60.5	59.5	59.5	-1.9	-3.09
3/10/2023	AITKEN SPENCE PLC	SPEN.N0000	2986	8	139.25	139.25	139.25	138.5	138.5	-0.75	-0.54
3/10/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7737	31	67.5	68	68	65	67.4	-0.1	-0.15
3/10/2023	ALUMEX PLC	ALUM.N0000	506715	141	8.8	8.8	8.9	8.5	8.7	-0.1	-1.14
3/10/2023	AMANA BANK PLC	ABL.N0000	454398	57	2.8	2.8	2.9	2.7	2.8	0	0
3/10/2023	AMANA TAKAFUL PLC	ATL.N0000	3000	2	12	12	12	12	12	0	0
3/10/2023	AMBEON CAPITAL PLC	TAP.N0000	963964	304	9.5	9.8	10.7	9.5	10.3	0.8	8.42
3/10/2023	AMBEON HOLDINGS PLC	GREG.N0000	107794	19	33.8	34	35	34	34.9	1.1	3.25
3/10/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1000	1	8.5	8.4	8.4	8.4	8.4	-0.1	-1.18
3/10/2023	ASIA CAPITAL PLC	ACAP.N0000	301	2	4.2	4.2	4.2	4.2	4.2	0	0
3/10/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	272873	28	4.2	4.3	4.3	4.1	4.2	0	0
3/10/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	4719	16	40.3	40	41.5	40	40	-0.3	-0.74
3/10/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1507	11	26.9	26.6	26.6	26.4	26.4	-0.5	-1.86
3/10/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	6466	20	12.5	12.5	13	12.3	12.4	-0.1	-0.8
3/10/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	3103	8	7.7	7.7	8	7.6	7.6	-0.1	-1.3
3/10/2023	B P P L HOLDINGS PLC	BPPL.N0000	41628	7	22	22	22.1	22	22	0	0
3/10/2023	BAIRAHA FARMS PLC	BFL.N0000	19475	56	150.75	151	157.25	151	152.75	2	1.33
3/10/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9085	31	64.2	64.5	65.9	64.1	64.3	0.1	0.16
3/10/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	100	1	11.3	11.3	11.3	11.3	11.3	0	0
3/10/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	43295	117	66.3	67.7	68	65	66.8	0.5	0.75
3/10/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1075	6	45	44.1	45	44	44.6	-0.4	-0.89
3/10/2023	BROWN & COMPANY PLC	BRWN.N0000	62230	87	122	120	121.5	117.75	120.25	-1.75	-1.43
3/10/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5438	6	12.5	12.5	12.5	12.3	12.4	-0.1	-0.8
3/10/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4458773	406	6.3	6.4	6.4	6.1	6.2	-0.1	-1.59
3/10/2023	BUKIT DARAH PLC	BUKI.N0000	16	2	405	405	405	405	405	0	0
3/10/2023	C I C HOLDINGS PLC	CIC.X0000	273518	103	56.6	56	56	54.5	55	-1.6	-2.83
3/10/2023	C I C HOLDINGS PLC	CIC.N0000	38655	38	77.8	78	79.5	76.6	79	1.2	1.54
3/10/2023	C M HOLDINGS PLC	COLO.N0000	9534	36	76.9	76	79.4	76	77.8	0.9	1.17
3/10/2023	C T HOLDINGS PLC	CTHR.N0000	3	2	178.5	183.5	183.5	183.25	178.5	0	0
3/10/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1	1	24	24	24	24	24	0	0
3/10/2023	C. W. MACKIE PLC	CWM.N0000	1346	7	82.1	81	82.7	81	82.6	0.5	0.61
3/10/2023	CAPITAL ALLIANCE PLC	CALT.N0000	2271233	349	35.2	35	35	33.8	34.3	-0.9	-2.56
3/10/2023	CARGILLS (CEYLON) PLC	CARG.N0000	84	6	232.5	227	232.25	226	232.5	0	0
3/10/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	206	7	47	48	48	47	47.5	0.5	1.06
3/10/2023	CARSON CUMBERBATCH PLC	CARS.N0000	100	1	285	285	285	285	285	0	0
3/10/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	574	7	81.5	81.5	81.5	79	80.9	-0.6	-0.74
3/10/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	42924	115	90	92.4	92.4	85	91.2	1.2	1.33
3/10/2023	CEYLINCO INSURANCE PLC	CINS.X0000	98	1	1074.75	1052.5	1052.5	1052.5	1074.75	0	0
3/10/2023	CEYLINCO INSURANCE PLC	CINS.N0000	8360	18	2100	2195	2195	2195	2195	95	4.52
3/10/2023	CEYLON COLD STORES PLC	CCS.N0000	30481	36	35.8	36.9	37	36	36.9	1.1	3.07
3/10/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	23859	32	87.3	87.7	89	87.7	88.7	1.4	1.6
3/10/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	5653	18	73.1	72	72	71.1	71.2	-1.9	-2.6
3/10/2023	CEYLON HOSPITALS PLC	CHL.N0000	132	2	130.5	135	135	132	132	1.5	1.15
3/10/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	62115	46	18.8	18.9	18.9	18	18.2	-0.6	-3.19
3/10/2023	CEYLON INVESTMENT PLC	CINV.N0000	8166	30	38.7	37.1	38.4	36	36.1	-2.6	-6.72
3/10/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	97622	31	4.1	4.1	4.1	4	4	-0.1	-2.44
3/10/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1432	51	686.25	685.75	708.25	680.25	694.75	8.5	1.24
3/10/2023	CHEMANEX PLC	CHMX.N0000	81	4	82	79.1	79.9	79.1	82	0	0
3/10/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	107411	191	95	95	95.8	94.1	95	0	0
3/10/2023	CHRISSWORLD PLC	CWL.N0000	2751	18	11.4	12.2	12.2	11.9	11.9	0.5	4.39
3/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	50	2	70.9	70.8	70.8	70.8	70.9	0	0
3/10/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	196.25	195	195	195	196.25	0	0
3/10/2023	CITRUS LEISURE PLC	REEF.N0000	28255	14	6.3	6.3	6.3	6.1	6.2	-0.1	-1.59
3/10/2023	Co-operative Insurance Company PLC	COOP.N0000	241391	86	3.5	3.6	3.6	3.4	3.5	0	0
3/10/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	203	29	1153.5	1145	1145	1030	1054.25	-99.25	-8.6
3/10/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	76672	42	63.7	64	67.6	64	66.8	3.1	4.87
3/10/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	3386	1	69.8	63.1	63.1	63.1	63.1	-6.7	-9.6
3/10/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	121158	37	18.4	18.5	18.5	18	18.1	-0.3	-1.63
3/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	65959	136	69.1	69	69	66	67	-2.1	-3.04
3/10/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	9981	21	59.9	60	60	59	59.5	-0.4	-0.67
3/10/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	4658	31	27.9	28	28	26.8	27.1	-0.8	-2.87
3/10/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	18	6	108.75	108.75	111	108.75	108.75	0	0
3/10/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	1208	1208	1208	1208	1208	0	0
3/10/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	35754	28	23	23	23.3	22.6	23	0	0
3/10/2023	DFCC BANK PLC	DFCC.N0000	23636	33	47.3	46.2	47.5	45	47	-0.3	-0.63
3/10/2023	DIALOG AXIATA PLC	DIAL.N0000	6645574	160	10.7	10.6	10.8	10.1	10.5	-0.2	-1.87
3/10/2023	DIALOG FINANCE PLC	CALF.N0000	345	6	64.4	62.5	62.5	62	62.1	-2.3	-3.57
3/10/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	46	8	486.5	489.75	503.25	487	486.5	0	0
3/10/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1060	1059.75	1059.75	1059.75	1060	0	0
3/10/2023	DIPPED PRODUCTS PLC	DIPD.N0000	174908	168	30.7	31	31.2	29.8	30	-0.7	-2.28
3/10/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	183263	102	20.9	21	21	19.9	20.1	-0.8	-3.83
3/10/2023	DOLPHIN HOTELS PLC	STAF.N0000	7200	8	34.4	32.7	32.8	32.6	32.7	-1.7	-4.94
3/10/2023	E - CHANNELLING PLC	ECL.N0000	4489	12	11.9	12.4	12.4	11.7	12.3	0.4	3.36
3/10/2023	E B CREASY & COMPANY PLC	EBCR.N0000	21740	11	21.9	22	22	21.5	21.7	-0.2	-0.91
3/10/2023	E M L CONSULTANTS PLC	EML.N0000	239310	48	4.3	4.4	4.5	4.3	4.4	0.1	2.33
3/10/2023	EAST WEST PROPERTIES PLC	EAST.N0000	452	4	7.6	7.8	7.9	7.8	7.9	0.3	3.95
3/10/2023	EASTERN MERCHANTS PLC	EMER.N0000	62290	31	9.1	9.4	9.5	9	9.4	0.3	3.3
3/10/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	121703	84	17.3	17.1	17.6	16.8	16.9	-0.4	-2.31
3/10/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	5907	23	80.5	80.1	80.4	79.2	79.9	-0.6	-0.75
3/10/2023	EQUITY TWO PLC	ETWO.N0000	1	1	42.9	42.8	42.8	42.8	42.9	0	0
3/10/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	4661865	347	16.1	16	16.7	16	16.6	0.5	3.11
3/10/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	264358	705	151.25	151.25	154	149	149.5	-1.75	-1.16
3/10/2023	EXTERMINATORS PLC	EXT.N0000	9369	12	7.2	7.2	7.5	7.1	7.3	0.1	1.39
3/10/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	163974	97	37	37	37	35.6	35.9	-1.1	-2.97
3/10/2023	First Capital Treasuries PLC	FCT.N0000	288605	110	23.6	23.5	23.5	22.4	22.6	-1	-4.24
3/10/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	121506	48	13.8	13.8	13.8	13.5	13.6	-0.2	-1.45
3/10/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	200	2	18.3	18.2	18.5	18.2	18.5	0.2	1.09
3/10/2023	GESTETNER OF CEYLON PLC	GEST.N0000	201	4	65.6	69	69.8	69	69.6	4	6.1
3/10/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1656	4	45	46	48	46	47.5	2.5	5.56
3/10/2023	HATTON NATIONAL BANK PLC	HNB.N0000	44431	93	132	132	132	128	128.75	-3.25	-2.46
3/10/2023	HATTON NATIONAL BANK PLC	HNB.X0000	8219	33	106	105.25	105.25	100.5	101.5	-4.5	-4.25
3/10/2023	HATTON PLANTATIONS PLC	HPL.N0000	9245	21	22.5	23.9	23.9	21.5	21.7	-0.8	-3.56
3/10/2023	HAYCARB PLC	HAYC.N0000	39891	60	59	59.9	59.9	58.5	59.2	0.2	0.34
3/10/2023	HAYLEYS FABRIC PLC	MGT.N0000	56349	47	25.9	26	26	25.6	25.9	0	0
3/10/2023	HAYLEYS FIBRE PLC	HEXP.N0000	6251	45	54.3	54.3	54.5	53.4	53.5	-0.8	-1.47
3/10/2023	HAYLEYS LEISURE PLC	CONN.N0000	65011	10	25.7	25.1	25.5	25	25.2	-0.5	-1.95
3/10/2023	HAYLEYS PLC	HAYL.N0000	686839	327	78.2	78	78.9	77.7	78	-0.2	-0.26
3/10/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	402077	55	8.6	8.7	8.8	8.6	8.7	0.1	1.16
3/10/2023	HEMAS HOLDINGS PLC	HHL.N0000	381724	67	68	68	68.4	67.5	68	0	0
3/10/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	28144	19	5.5	5.5	5.5	5.1	5.1	-0.4	-7.27
3/10/2023	HNB ASSURANCE PLC	HASU.N0000	59682	39	50.1	50.3	51	50	50.8	0.7	1.4
3/10/2023	HNB FINANCE PLC	HNBF.X0000	7889	19	5.3	5.5	5.5	4.9	5	-0.3	-5.66
3/10/2023	HNB FINANCE PLC	HNBF.N0000	266401	97	5.8	6	6	5.7	5.7	-0.1	-1.72
3/10/2023	HORANA PLANTATIONS PLC	HOPL.N0000	6711	19	50	50	51	49.5	49.7	-0.3	-0.6
3/10/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10997	17	33.7	33	33.7	33	33.4	-0.3	-0.89
3/10/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3647	5	28.2	28	28	27.1	27.1	-1.1	-3.9
3/10/2023	hSenid Business Solutions PLC	HBS.N0000	250576	97	16.1	16.2	16.2	15.9	16	-0.1	-0.62
3/10/2023	HUNAS HOLDINGS PLC	HUNA.N0000	34835	34	26	25.1	27.9	24.6	26	0	0
3/10/2023	HUNTER & COMPANY PLC	HUNT.N0000	10	1	672.5	685	685	685	672.5	0	0
3/10/2023	HVA FOODS PLC	HVA.N0000	1190	11	4	3.9	4.2	3.9	4	0	0
3/10/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	261375	24	0.3	0.3	0.4	0.3	0.4	0.1	33.33
3/10/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	701	6	31	29.7	29.8	29.6	29.7	-1.3	-4.19
3/10/2023	JAT HOLDINGS PLC	JAT.N0000	831193	78	15.7	15.7	16.4	15.7	16	0.3	1.91
3/10/2023	JETWING SYMPHONY PLC	JETS.N0000	6284	11	7.4	7.4	7.4	7.2	7.3	-0.1	-1.35
3/10/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1748207	216	142.5	143	143	141.25	142	-0.5	-0.35
3/10/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	27582	14	18	18.2	18.3	18	18	0	0
3/10/2023	JOHN KEELLS PLC	JKL.N0000	6234	33	66.7	67	71	67	70	3.3	4.95
3/10/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	93440	143	20.9	21	21.5	19.9	20.1	-0.8	-3.83
3/10/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	17506	19	8.9	9	9	8.7	8.8	-0.1	-1.12
3/10/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	170	5	160.5	167.75	167.75	160	161	0.5	0.31
3/10/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1034	20	134	134	134	131.5	132.75	-1.25	-0.93
3/10/2023	KELANI CABLES PLC	KCAB.N0000	15656	70	281.75	280	289.75	273	276.25	-5.5	-1.95
3/10/2023	KELANI TYRES PLC	TYRE.N0000	3405	26	59	59.2	59.3	58.5	58.8	-0.2	-0.34
3/10/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	90260	99	71.8	72	72	70	70.2	-1.6	-2.23
3/10/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	193713	84	6.6	6.6	6.8	6.5	6.6	0	0
3/10/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	7	1	386.25	386	386	386	386.25	0	0
3/10/2023	L O L C HOLDINGS PLC	LOLC.N0000	35799	380	388.75	386.25	390	380	382.75	-6	-1.54
3/10/2023	L V L ENERGY FUND PLC	LVEF.N0000	17861	10	7.3	7.1	7.4	7.1	7.4	0.1	1.37
3/10/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	148	3	185	182	199.75	181	182	-3	-1.62
3/10/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	244945	259	18	18.2	18.8	17	18.7	0.7	3.89
3/10/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	11	4	713.25	725	725	722.75	713.25	0	0
3/10/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	112849	18	2.4	2.4	2.4	2.3	2.3	-0.1	-4.17
3/10/2023	LANKA IOC PLC	LIOC.N0000	497771	358	199	199	199	194.75	195.25	-3.75	-1.88
3/10/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	204	12	145.5	146.75	146.75	143	143	-2.5	-1.72
3/10/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	164231	42	12.6	12.6	13	12.3	13	0.4	3.17
3/10/2023	LANKA TILES PLC	TILE.N0000	546840	607	53.2	54	54.5	52.7	53.1	-0.1	-0.19
3/10/2023	LANKA VENTURES PLC	LVEN.N0000	2017	6	36.9	37.1	39	36.2	38.5	1.6	4.34
3/10/2023	LANKA WALLTILE PLC	LWL.N0000	1362036	968	59.3	61	62	58.7	58.8	-0.5	-0.84
3/10/2023	LANKEM CEYLON PLC	LCEY.N0000	503	7	84.8	90	90	89.7	89.8	5	5.9
3/10/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	88540	66	27	27.3	27.7	26	26.2	-0.8	-2.96
3/10/2023	LAUGFS GAS PLC	LGL.N0000	41143	26	28.2	26	28.1	26	27.6	-0.6	-2.13
3/10/2023	LAUGFS GAS PLC	LGL.X0000	3446	11	18.5	18.7	18.7	17.1	18	-0.5	-2.7
3/10/2023	LAUGFS POWER PLC	LPL.N0000	5345	23	9.1	9.2	9.2	9	9.1	0	0
3/10/2023	LAUGFS POWER PLC	LPL.X0000	801	3	7	7.1	7.1	7	7	0	0
3/10/2023	LAXAPANA BATTERIES PLC	LITE.N0000	21899	57	14.1	14.2	14.2	13.8	13.9	-0.2	-1.42
3/10/2023	LB FINANCE PLC	LFIN.N0000	159363	79	55.3	55	55.4	53.9	55	-0.3	-0.54
3/10/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2	1	694.75	680	680	680	694.75	0	0
3/10/2023	LOLC FINANCE PLC	LOFC.N0000	1534930	303	6.3	6.3	6.3	6.1	6.1	-0.2	-3.17
3/10/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	57527	38	7.5	7.6	7.6	7.1	7.2	-0.3	-4
3/10/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1548	9	7.9	7.8	8	7.8	7.8	-0.1	-1.27
3/10/2023	LUMINEX PLC	LUMX.N0000	9615	19	7	7.5	7.5	7	7	0	0
3/10/2023	MACKWOODS ENERGY PLC	MEL.N0000	6479	8	2.2	2.3	2.3	2.2	2.2	0	0
3/10/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2640	8	11.1	11.2	11.4	11.2	11.2	0.1	0.9
3/10/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	12	3	36	38	38	36.1	36	0	0
3/10/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1344	6	12.6	13	13.3	13	13	0.4	3.17
3/10/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3	2	82	72.4	72.4	72.4	82	0	0
3/10/2023	MARAWILA RESORTS PLC	MARA.N0000	258131	37	2.3	2.3	2.3	2.2	2.3	0	0
3/10/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	20458	42	36.4	36.4	39	35.8	36.5	0.1	0.27
3/10/2023	MELSTACORP PLC	MELS.N0000	694540	177	60	59.9	59.9	57.5	58	-2	-3.33
3/10/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	51132	14	3.7	3.7	3.7	3.6	3.6	-0.1	-2.7
3/10/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	135639	31	3.1	3.1	3.3	3.1	3.1	0	0
3/10/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	58129	12	1.3	1.2	1.3	1.2	1.2	-0.1	-7.69
3/10/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	92	3	8.8	9.2	9.3	9.2	8.8	0	0
3/10/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2326	6	360.25	360	367.75	360	366.25	6	1.67
3/10/2023	NATION LANKA FINANCE PLC	CSF.N0000	1343	17	0.6	0.6	0.6	0.6	0.6	0	0
3/10/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	183336	225	52.5	52.9	52.9	49.6	50.1	-2.4	-4.57
3/10/2023	NATIONS TRUST BANK PLC	NTB.X0000	729	6	65.3	55	68.9	55	56.4	-8.9	-13.63
3/10/2023	NATIONS TRUST BANK PLC	NTB.N0000	11569	55	68.5	65.1	66.4	64.7	64.9	-3.6	-5.26
3/10/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	54330	10	6	5.9	5.9	5.8	5.9	-0.1	-1.67
3/10/2023	NESTLE LANKA PLC	NEST.N0000	1012	28	1073	1060	1060	1030	1049.75	-23.25	-2.17
3/10/2023	ODEL PLC	ODEL.N0000	170	2	17.2	17	17	17	17	-0.2	-1.16
3/10/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1	1	29	29	29	29	29	0	0
3/10/2023	ORIENT FINANCE PLC	BFN.N0000	240	3	7.3	7.4	7.4	7.4	7.4	0.1	1.37
3/10/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	37934	28	15.5	15.7	15.7	15.5	15.5	0	0
3/10/2023	PALM GARDEN HOTELS PLC	PALM.N0000	481	8	58.3	60.4	60.5	59	60.4	2.1	3.6
3/10/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	129691	111	14	14.3	14.3	13.3	13.3	-0.7	-5
3/10/2023	PANASIAN POWER PLC	PAP.N0000	26123	13	3.6	3.5	3.6	3.5	3.5	-0.1	-2.78
3/10/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	24279	21	32.2	30.5	32.4	30.3	30.4	-1.8	-5.59
3/10/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	89952	62	24.3	24	24	22.9	23	-1.3	-5.35
3/10/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	664011	97	9	9.1	9.1	8.7	8.7	-0.3	-3.33
3/10/2023	PGP GLASS CEYLON PLC	GLAS.N0000	347031	94	17	16	17.2	16	17	0	0
3/10/2023	PMF FINANCE PLC	PMB.N0000	190730	42	4.6	4.7	5	4.4	4.8	0.2	4.35
3/10/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	166148	64	8.2	8.1	8.2	7.8	7.9	-0.3	-3.66
3/10/2023	PRINTCARE PLC	CARE.N0000	107383	95	53.5	54.8	55	54.1	54.6	1.1	2.06
3/10/2023	R I L PROPERTY PLC	RIL.N0000	129157	42	6.2	6.1	6.1	5.9	6	-0.2	-3.23
3/10/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	63	3	28.2	29.9	30.8	28.4	28.2	0	0
3/10/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	701644	146	6.5	6.6	6.8	6.4	6.6	0.1	1.54
3/10/2023	RAMBODA FALLS PLC	RFL.N0000	101	2	25.7	25.1	25.1	25.1	25.1	-0.6	-2.33
3/10/2023	REGNIS (LANKA) PLC	REG.N0000	20	1	45	45.4	45.4	45.4	45	0	0
3/10/2023	RENUKA AGRI FOODS PLC	RAL.N0000	983502	150	5.7	5.6	5.7	5.4	5.5	-0.2	-3.51
3/10/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	71	6	371.25	371.25	384	365	371.25	0	0
3/10/2023	RENUKA FOODS PLC	COCO.N0000	74	4	23	22.1	23.5	22.1	23	0	0
3/10/2023	RENUKA HOLDINGS PLC	RHL.X0000	976	3	12.6	12	12	12	12	-0.6	-4.76
3/10/2023	RENUKA HOLDINGS PLC	RHL.N0000	49323	11	13.7	13	13.7	13	13.2	-0.5	-3.65
3/10/2023	RENUKA HOTELS PLC	RCH.N0000	15405	21	75	78	81	78	79.5	4.5	6
3/10/2023	RESUS ENERGY PLC	HPWR.N0000	14728	15	13.8	13.8	13.9	13.6	13.6	-0.2	-1.45
3/10/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	70593	54	23	23	23	22.4	22.7	-0.3	-1.3
3/10/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	546	20	571	572	576	572	575	4	0.7
3/10/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	2771203	978	34.3	34.6	35.1	33.8	34	-0.3	-0.87
3/10/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2563	3	25	24	25	24	25	0	0
3/10/2023	SAMPATH BANK PLC	SAMP.N0000	1331255	664	56.4	55.5	56	54.6	55	-1.4	-2.48
3/10/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	2	2	253.75	250	250	250	253.75	0	0
3/10/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	19659	23	30	30	30	28.1	29.4	-0.6	-2
3/10/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1200	11	11.3	11.8	12	11.8	11.9	0.6	5.31
3/10/2023	SATHOSA MOTORS PLC	SMOT.N0000	12	3	140	140	146.5	140	140	0	0
3/10/2023	SERENDIB HOTELS PLC	SHOT.X0000	212411	44	6.3	6.5	6.6	6.2	6.5	0.2	3.17
3/10/2023	SERENDIB HOTELS PLC	SHOT.N0000	23653	17	9.2	9.2	9.3	9	9	-0.2	-2.17
3/10/2023	SERENDIB LAND PLC	SLND.N0000	12	3	1319.5	1298.75	1299	1298.75	1319.5	0	0
3/10/2023	SEYLAN BANK PLC	SEYB.X0000	104460	59	25.9	26	26	25	25	-0.9	-3.47
3/10/2023	SEYLAN BANK PLC	SEYB.N0000	12985	23	37.7	37.7	37.9	37	37.3	-0.4	-1.06
3/10/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	6074	15	14	14.1	14.5	14	14.4	0.4	2.86
3/10/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	102411	53	7.6	7.7	7.8	7.4	7.7	0.1	1.32
3/10/2023	SIERRA CABLES PLC	SIRA.N0000	84797	41	12.4	12.3	12.6	11.9	12.5	0.1	0.81
3/10/2023	SINGER (SRI LANKA) PLC	SINS.N0000	130847	60	13	13.1	13.1	12.5	12.7	-0.3	-2.31
3/10/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	17399	14	11.5	11.5	11.5	11.1	11.4	-0.1	-0.87
3/10/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10	2	32.9	35	35	35	32.9	0	0
3/10/2023	SINGHE HOSPITALS PLC	SINH.N0000	19773	7	2.6	2.6	2.6	2.6	2.6	0	0
3/10/2023	SMB FINANCE PLC	SEMB.X0000	290181	14	0.3	0.4	0.4	0.3	0.3	0	0
3/10/2023	SMB FINANCE PLC	SEMB.N0000	204415	20	0.8	0.9	0.9	0.8	0.8	0	0
3/10/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	14761673	1963	11.6	12.3	13	12	12.7	1.1	9.48
3/10/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	9705	14	8.9	8.9	8.9	8.6	8.6	-0.3	-3.37
3/10/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	431275	580	90.4	93.5	95.5	92	94.1	3.7	4.09
3/10/2023	SRI LANKA TELECOM PLC	SLTL.N0000	68165	140	82.4	82.5	84.9	82	83.5	1.1	1.33
3/10/2023	STANDARD CAPITAL PLC	SING.N0000	5359	45	50.2	50.4	51.2	47.2	47.4	-2.8	-5.58
3/10/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	755171	101	45.5	44.5	45.3	44.2	44.5	-1	-2.2
3/10/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	121388	74	16.4	16.5	16.5	16	16.3	-0.1	-0.61
3/10/2023	TAL LANKA HOTELS PLC	TAJ.N0000	104	3	16	16	16	15.1	16	0	0
3/10/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	9921	46	85	83.7	84	81.3	83.7	-1.3	-1.53
3/10/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	1	56.9	54	54	54	54	-2.9	-5.1
3/10/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	71562	178	41.4	51.9	55	50.6	51.8	10.4	25.12
3/10/2023	TEEJAY LANKA PLC	TJL.N0000	124690	89	33.6	33.5	33.8	33.3	33.3	-0.3	-0.89
3/10/2023	TESS AGRO PLC	TESS.X0000	27674	12	0.8	0.9	0.9	0.8	0.9	0.1	12.5
3/10/2023	TESS AGRO PLC	TESS.N0000	208566	45	1.1	1.1	1.2	1.1	1.1	0	0
3/10/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	637	6	28.2	28.5	28.5	28.1	28.1	-0.1	-0.35
3/10/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	71916	52	26.9	26.7	27.1	26.5	26.7	-0.2	-0.74
3/10/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	567900	118	22.2	22.7	23	21.8	22.7	0.5	2.25
3/10/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	5514	8	7.7	7.7	7.8	7.6	7.7	0	0
3/10/2023	THE KINGSBURY PLC	SERV.N0000	13332	18	9.8	9.7	9.7	9.6	9.6	-0.2	-2.04
3/10/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	14147	35	105	107.75	109.75	105	108.25	3.25	3.1
3/10/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	203	4	1450.25	1451	1451	1450	1450	-0.25	-0.02
3/10/2023	THREE ACRE FARMS PLC	TAFL.N0000	474	5	135	135.25	140.75	133	133	-2	-1.48
3/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	515551	167	40	40.5	40.9	39.5	40.3	0.3	0.75
3/10/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	181397	59	45	45.9	45.9	44	45	0	0
3/10/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	261	7	50	47	47	45	45.3	-4.7	-9.4
3/10/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2020	9	85.8	90	90	86.2	87	1.2	1.4
3/10/2023	UNION ASSURANCE PLC	UAL.N0000	150769	108	35.6	36	36	31.1	33.2	-2.4	-6.74
3/10/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	590085	54	9.5	9.6	9.6	9.5	9.5	0	0
3/10/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	4	2	581.25	645	650	645	581.25	0	0
3/10/2023	UNISYST ENGINEERING PLC	ALUF.N0000	17035	11	6.1	5.8	6	5.8	5.9	-0.2	-3.28
3/10/2023	UNITED MOTORS LANKA PLC	UML.N0000	84	3	64.3	64.3	64.3	63.9	64.3	0	0
3/10/2023	VALLIBEL FINANCE PLC	VFIN.N0000	358287	174	35.2	34.5	34.5	32.5	33.1	-2.1	-5.97
3/10/2023	VALLIBEL ONE PLC	VONE.N0000	786472	429	43.1	43.6	43.9	41.6	42.1	-1	-2.32
3/10/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	55097	46	6.8	6.8	6.9	6.7	6.8	0	0
3/10/2023	VIDULLANKA PLC	VLL.X0000	186	3	4.4	4.6	4.8	4.6	4.7	0.3	6.82
3/10/2023	VIDULLANKA PLC	VLL.N0000	10195	9	6.1	5.9	6	5.9	5.9	-0.2	-3.28
3/10/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	33449	6	2.6	2.7	2.7	2.6	2.6	0	0
3/10/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	84200	60	72	72.3	74.3	72	73.7	1.7	2.36
3/10/2023	WINDFORCE PLC	WIND.N0000	44229	24	16	16	16.6	16	16.5	0.5	3.13
3/10/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	310	26	134	134	139.75	134	137.75	3.75	2.8

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 13.03.2023

Colombo Stock Exchange-Daily Market Summary 10.03.2023

admin

Leave a Reply Cancel reply