Colombo stock exchange daily share trading statistics Summary-12th of April-2023

MARKET STATISTICS AS OF APR 12, 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 (%)
4/13/2023	ABANS ELECTRICALS PLC	ABAN.N0000	465	14	132.75	132.25	145	132.25	137	4.25	3.2
4/13/2023	ABANS FINANCE PLC	AFSL.N0000	802	7	23.4	23.2	23.2	22.7	22.8	-0.6	-2.56
4/13/2023	ACCESS ENGINEERING PLC	AEL.N0000	201900	87	14.4	14.5	14.5	14	14.1	-0.3	-2.08
4/13/2023	ACL CABLES PLC	ACL.N0000	152110	159	84	84	84	82	82.7	-1.3	-1.55
4/13/2023	ACL PLASTICS PLC	APLA.N0000	2	2	389.75	395	395	395	389.75	0	0
4/13/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	7061	9	6.6	6.7	6.7	6.4	6.6	0	0
4/13/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	16628	36	32.1	32.5	32.5	31.4	31.5	-0.6	-1.87
4/13/2023	AGSTAR PLC	AGST.N0000	2278173	483	12.8	12.8	13.6	12.7	13.2	0.4	3.13
4/13/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	435836	53	59	59.2	60	59	60	1	1.69
4/13/2023	AITKEN SPENCE PLC	SPEN.N0000	133806	62	127	127	128	126.75	128	1	0.79
4/13/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	30087	56	68.4	70.3	70.9	68.8	69.7	1.3	1.9
4/13/2023	ALUMEX PLC	ALUM.N0000	660996	119	8.9	8.9	9.2	8.8	8.9	0	0
4/13/2023	AMANA BANK PLC	ABL.N0000	506321	48	2.6	2.6	2.7	2.6	2.7	0.1	3.85
4/13/2023	AMANA TAKAFUL PLC	ATL.N0000	2452	8	11.5	12	12	11.5	11.5	0	0
4/13/2023	AMBEON CAPITAL PLC	TAP.N0000	237665	104	9.9	10	10.2	9.7	9.9	0	0
4/13/2023	AMBEON HOLDINGS PLC	GREG.N0000	5205	9	36.3	36.7	37.1	35.5	35.7	-0.6	-1.65
4/13/2023	ASIA ASSET FINANCE PLC	AAF.N0000	3545	10	8.1	8.3	8.3	7.8	7.8	-0.3	-3.7
4/13/2023	ASIA CAPITAL PLC	ACAP.N0000	3986	9	4	4	4.2	4	4.1	0.1	2.5
4/13/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	22335	15	4.1	4.1	4.1	4	4	-0.1	-2.44
4/13/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3701	3	43.1	42.5	43	42.5	43	-0.1	-0.23
4/13/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	17451	10	25.7	25.5	25.5	25.2	25.5	-0.2	-0.78
4/13/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1173	13	12.8	12.8	12.8	12.5	12.7	-0.1	-0.78
4/13/2023	B P P L HOLDINGS PLC	BPPL.N0000	739	2	21	21.5	21.5	21.5	21.5	0.5	2.38
4/13/2023	BAIRAHA FARMS PLC	BFL.N0000	4844	29	145	148	152	145	149	4	2.76
4/13/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	19130	30	65.1	66.5	67	63	63.1	-2	-3.07
4/13/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.4	11.4	11.4	11.4	11.4	0	0
4/13/2023	BERUWALA RESORTS PLC	BERU.N0000	2561759	81	1.5	1.5	1.6	1.4	1.5	0	0
4/13/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	15027	32	64.9	66.5	67	65.3	65.3	0.4	0.62
4/13/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10	2	44	45	45	45	44	0	0
4/13/2023	BROWN & COMPANY PLC	BRWN.N0000	18896	71	120.75	123	124	117	118.5	-2.25	-1.86
4/13/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	24265	43	12	12.3	13.3	12.3	13	1	8.33
4/13/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3358136	359	6	6.1	6.2	6.1	6.1	0.1	1.67
4/13/2023	BUKIT DARAH PLC	BUKI.N0000	3	2	390	390	390.25	390	390	0	0
4/13/2023	C I C HOLDINGS PLC	CIC.N0000	63838	31	73.9	74	74	72.9	73	-0.9	-1.22
4/13/2023	C I C HOLDINGS PLC	CIC.X0000	4471	7	51.3	52.3	52.3	51	51.9	0.6	1.17
4/13/2023	C M HOLDINGS PLC	COLO.N0000	178	17	65.5	65.5	69.9	65.5	68.3	2.8	4.27
4/13/2023	C T HOLDINGS PLC	CTHR.N0000	22750	10	180	180	180	180	180	0	0
4/13/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1792	9	25.9	25.5	27.5	25.5	27.4	1.5	5.79
4/13/2023	C. W. MACKIE PLC	CWM.N0000	72959	226	86.2	86.1	92	86.1	91.2	5	5.8
4/13/2023	CAPITAL ALLIANCE PLC	CALT.N0000	423644	105	34	34.2	34.3	33	33.3	-0.7	-2.06
4/13/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4100	11	240	237	243.5	237	243.25	3.25	1.35
4/13/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1509	3	71	72.4	72.4	70.2	72	1	1.41
4/13/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	14370	20	90	90.5	90.5	88.1	88.5	-1.5	-1.67
4/13/2023	CEYLINCO INSURANCE PLC	CINS.X0000	896	3	1017.75	1030	1030	1030	1030	12.25	1.2
4/13/2023	CEYLINCO INSURANCE PLC	CINS.N0000	66	5	2150	2198	2199	2150	2150	0	0
4/13/2023	CEYLON COLD STORES PLC	CCS.N0000	1197	7	40.2	40.2	41	40.2	40.9	0.7	1.74
4/13/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	153409	103	86.3	86.9	92	86.5	90	3.7	4.29
4/13/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	6003	9	69.7	69.7	71.8	69.7	69.7	0	0
4/13/2023	CEYLON HOSPITALS PLC	CHL.N0000	146	10	122.75	137.5	137.5	128.5	133.75	11	8.96
4/13/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	111035	86	22.6	22.7	23.5	22.3	22.5	-0.1	-0.44
4/13/2023	CEYLON INVESTMENT PLC	CINV.N0000	4916	12	35.9	35.2	36	34.2	34.3	-1.6	-4.46
4/13/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	20918	9	4.2	4.1	4.3	4.1	4.1	-0.1	-2.38
4/13/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	12831	45	740	738	749.75	738	743.5	3.5	0.47
4/13/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	20818	66	92.9	93	95	92.6	93.8	0.9	0.97
4/13/2023	CHRISSWORLD PLC	CWL.N0000	4557	5	10.7	10.6	10.8	10.5	10.8	0.1	0.93
4/13/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	865	15	72	72	74.2	72	73	1	1.39
4/13/2023	CITRUS LEISURE PLC	REEF.N0000	60620	26	6.5	6.5	6.6	6.3	6.5	0	0
4/13/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	45545	24	61.8	64.3	64.5	63.2	64.3	2.5	4.05
4/13/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	100	3	61.6	62.2	62.2	62	62.1	0.5	0.81
4/13/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	300	2	117.5	117.5	117.5	117.5	117.5	0	0
4/13/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10207	8	20.9	20.9	20.9	20.2	20.3	-0.6	-2.87
4/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2637	16	52.1	52.7	52.7	52.2	52.7	0.6	1.15
4/13/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	37021	43	63	63.5	64	62	63	0	0
4/13/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	8312	29	25	25.1	26.9	25.1	26.4	1.4	5.6
4/13/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	98	99.5	99.5	99.5	98	0	0
4/13/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	5	1	1208	1250	1250	1250	1208	0	0
4/13/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13979	30	21.5	21.5	22.6	21.5	21.8	0.3	1.4
4/13/2023	DFCC BANK PLC	DFCC.N0000	7406	24	42.6	42	45	41.5	44.1	1.5	3.52
4/13/2023	DIALOG AXIATA PLC	DIAL.N0000	88905	27	10.3	10.4	10.4	10.2	10.4	0.1	0.97
4/13/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	536	12	460.5	459.5	474.25	459.5	460.5	0	0
4/13/2023	DIPPED PRODUCTS PLC	DIPD.N0000	64460	120	28.4	28.4	28.5	28.2	28.4	0	0
4/13/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	566695	28	19	19	19.2	18.8	19	0	0
4/13/2023	DOLPHIN HOTELS PLC	STAF.N0000	71604	33	33.5	33.5	34.2	33.5	34	0.5	1.49
4/13/2023	E - CHANNELLING PLC	ECL.N0000	105741	52	18	18.5	18.5	17.5	18	0	0
4/13/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5	2	21	20.9	20.9	20.9	21	0	0
4/13/2023	E M L CONSULTANTS PLC	EML.N0000	126095	37	4.2	4.2	4.3	4.1	4.2	0	0
4/13/2023	EAST WEST PROPERTIES PLC	EAST.N0000	513100	93	8.8	9	9.4	9	9.2	0.4	4.55
4/13/2023	EASTERN MERCHANTS PLC	EMER.N0000	31158	18	9.4	9.6	9.6	9.4	9.5	0.1	1.06
4/13/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	241544	94	17.1	17.4	17.7	17	17.5	0.4	2.34
4/13/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	11522	17	77.6	78.1	79.3	78	78.7	1.1	1.42
4/13/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	83908	87	14.9	15.2	15.4	15	15.3	0.4	2.68
4/13/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	695625	1074	168.5	168	169.5	162.25	164.25	-4.25	-2.52
4/13/2023	EXTERMINATORS PLC	EXT.N0000	296	3	8.4	8.4	8.4	8.2	8.2	-0.2	-2.38
4/13/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	438337	209	34.2	34.2	35.5	34.2	34.7	0.5	1.46
4/13/2023	First Capital Treasuries PLC	FCT.N0000	1797280	384	24.5	24	25.9	24	25	0.5	2.04
4/13/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	639270	190	15	15.3	15.9	15	15.7	0.7	4.67
4/13/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	2466	14	17	17.4	17.4	17.1	17.3	0.3	1.76
4/13/2023	GESTETNER OF CEYLON PLC	GEST.N0000	12312	19	65.3	66.8	66.8	66	66	0.7	1.07
4/13/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	622	11	43.8	48	49.8	44.8	47	3.2	7.31
4/13/2023	HATTON NATIONAL BANK PLC	HNB.X0000	20367	26	86.3	86.5	90	86.3	88.5	2.2	2.55
4/13/2023	HATTON NATIONAL BANK PLC	HNB.N0000	94109	37	123	125	126.75	125	125	2	1.63
4/13/2023	HATTON PLANTATIONS PLC	HPL.N0000	1320	5	20.8	20.9	21.2	20.9	20.9	0.1	0.48
4/13/2023	HAYCARB PLC	HAYC.N0000	104525	60	59.7	58.7	60.1	58.7	60	0.3	0.5
4/13/2023	HAYLEYS FABRIC PLC	MGT.N0000	15827	23	25.5	25.3	25.5	25.2	25.3	-0.2	-0.78
4/13/2023	HAYLEYS FIBRE PLC	HEXP.N0000	547	8	50.9	51	51	50.7	51	0.1	0.2
4/13/2023	HAYLEYS LEISURE PLC	CONN.N0000	423448	121	24.6	23.6	26.8	23.5	24.8	0.2	0.81
4/13/2023	HAYLEYS PLC	HAYL.N0000	365785	380	73	73	73	72	72.1	-0.9	-1.23
4/13/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	34604	61	8	8	8.1	8	8	0	0
4/13/2023	HEMAS HOLDINGS PLC	HHL.N0000	1806454	61	65	64.3	66	64	64	-1	-1.54
4/13/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	3	1	5.3	5.6	5.6	5.6	5.3	0	0
4/13/2023	HNB ASSURANCE PLC	HASU.N0000	5006	7	46.5	46.7	48.5	46.7	48	1.5	3.23
4/13/2023	HNB FINANCE PLC	HNBF.N0000	9871	17	5.3	5.3	5.3	5.1	5.3	0	0
4/13/2023	HORANA PLANTATIONS PLC	HOPL.N0000	5109	8	53	53.9	53.9	53.5	53.9	0.9	1.7
4/13/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	3644	19	32.9	33.9	34	33	33	0.1	0.3
4/13/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	24785	13	29	29.7	29.7	27.7	27.7	-1.3	-4.48
4/13/2023	hSenid Business Solutions PLC	HBS.N0000	22664	56	14.9	14.9	14.9	14.8	14.9	0	0
4/13/2023	HUNAS HOLDINGS PLC	HUNA.N0000	28451	9	30.8	30.4	30.5	28.7	29.4	-1.4	-4.55
4/13/2023	HUNTER & COMPANY PLC	HUNT.N0000	8	6	710.75	700	710	700	710.75	0	0
4/13/2023	HVA FOODS PLC	HVA.N0000	13462	28	3.8	3.8	4	3.8	3.8	0	0
4/13/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	129660	15	0.3	0.3	0.4	0.3	0.3	0	0
4/13/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	33666	20	28.2	28.2	29.8	28	28.8	0.6	2.13
4/13/2023	JAT HOLDINGS PLC	JAT.N0000	79645	27	16.2	16.2	16.3	16	16.2	0	0
4/13/2023	JETWING SYMPHONY PLC	JETS.N0000	890415	101	7	7.1	7.2	7	7.1	0.1	1.43
4/13/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	269651	145	138.75	138.75	139	137.25	137.5	-1.25	-0.9
4/13/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	41818	26	18	18.4	18.5	18	18.1	0.1	0.56
4/13/2023	JOHN KEELLS PLC	JKL.N0000	117	13	64.5	64.4	66.9	64.3	64.8	0.3	0.47
4/13/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2110	5	20.3	21.1	21.1	20.1	21	0.7	3.45
4/13/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8760	11	8.7	8.5	8.8	8.5	8.6	-0.1	-1.15
4/13/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1004	15	160	167.75	170	167	170	10	6.25
4/13/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	82	5	126	127.5	136	127.5	126	0	0
4/13/2023	KELANI CABLES PLC	KCAB.N0000	1370	21	284	285	285	279.5	284	0	0
4/13/2023	KELANI TYRES PLC	TYRE.N0000	2335	7	58	58	58.5	58	58.1	0.1	0.17
4/13/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	35235	51	77.9	77.5	79	77.1	78.2	0.3	0.39
4/13/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1994	18	21.7	21.1	22.1	21	21.8	0.1	0.46
4/13/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	466336	162	6.2	6.3	6.5	6.2	6.5	0.3	4.84
4/13/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	366.25	366.25	366.25	386.25	0	0
4/13/2023	L O L C HOLDINGS PLC	LOLC.N0000	18119	187	389.75	390	398.5	375	383.75	-6	-1.54
4/13/2023	L V L ENERGY FUND PLC	LVEF.N0000	32662	25	7.2	7.1	7.7	7.1	7.4	0.2	2.78
4/13/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	26290	37	17.4	17.3	18	17.1	17.5	0.1	0.57
4/13/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	102	109.5	109.5	109.5	102	0	0
4/13/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	107183	11	2.4	2.4	2.5	2.4	2.4	0	0
4/13/2023	LANKA IOC PLC	LIOC.N0000	181224	328	180	180	181	177	178	-2	-1.11
4/13/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4414	37	146	140.25	143.75	140.25	142.5	-3.5	-2.4
4/13/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	46582	37	14	13.8	14	13.2	13.3	-0.7	-5
4/13/2023	LANKA TILES PLC	TILE.N0000	14637	39	47	47.8	47.8	46.5	46.8	-0.2	-0.43
4/13/2023	LANKA VENTURES PLC	LVEN.N0000	112	1	38	38	38	38	38	0	0
4/13/2023	LANKA WALLTILE PLC	LWL.N0000	38975	82	50.8	50.7	51.8	50.4	50.6	-0.2	-0.39
4/13/2023	LANKEM CEYLON PLC	LCEY.N0000	13557	36	84.5	80	87	80	85.4	0.9	1.07
4/13/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	137627	52	27.2	27.5	27.8	27.3	27.4	0.2	0.74
4/13/2023	LAUGFS GAS PLC	LGL.X0000	12115	19	19.3	18.6	19.5	18.6	19.5	0.2	1.04
4/13/2023	LAUGFS GAS PLC	LGL.N0000	7376	19	29.9	29.8	30.4	29	30	0.1	0.33
4/13/2023	LAUGFS POWER PLC	LPL.N0000	5257	23	8.4	8.8	8.9	8.7	8.8	0.4	4.76
4/13/2023	LAUGFS POWER PLC	LPL.X0000	8015	11	7	7.3	7.5	7	7.2	0.2	2.86
4/13/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8165	28	13.2	13.2	13.2	13	13	-0.2	-1.52
4/13/2023	LB FINANCE PLC	LFIN.N0000	22940	31	56.8	56.5	57.8	56.5	56.5	-0.3	-0.53
4/13/2023	LEE HEDGES PLC	SHAW.N0000	305	4	80	80.8	86	80.8	84.1	4.1	5.13
4/13/2023	LION BREWERY (CEYLON) PLC	LION.N0000	4	2	714	710	710	710	714	0	0
4/13/2023	LOLC FINANCE PLC	LOFC.N0000	946818	184	6.1	6	6.1	6	6	-0.1	-1.64
4/13/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	290253	62	6.8	7	7	6.7	6.8	0	0
4/13/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3956	10	8	8	8	7.9	7.9	-0.1	-1.25
4/13/2023	LUMINEX PLC	LUMX.N0000	12103	9	7.2	7.2	7.3	7.2	7.2	0	0
4/13/2023	MACKWOODS ENERGY PLC	MEL.N0000	44	4	2.3	2.3	2.3	2.3	2.3	0	0
4/13/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2270	7	11	11.5	11.7	11.4	11.5	0.5	4.55
4/13/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1	1	36.5	36.3	36.3	36.3	36.5	0	0
4/13/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	470	4	13.6	13.9	13.9	13.6	13.9	0.3	2.21
4/13/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1000	6	77	74	76.8	74	76.8	-0.2	-0.26
4/13/2023	MARAWILA RESORTS PLC	MARA.N0000	105907	34	2.2	2.3	2.3	2.2	2.2	0	0
4/13/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	2014	18	37.7	39.5	40.2	39	39	1.3	3.45
4/13/2023	MELSTACORP PLC	MELS.N0000	106573	49	54.5	54.5	54.5	54.2	54.5	0	0
4/13/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	80	11	162.5	187.75	188	186.25	162.5	0	0
4/13/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	24938	19	3.7	3.7	3.8	3.5	3.6	-0.1	-2.7
4/13/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	8855	7	3.1	3.1	3.1	3	3	-0.1	-3.23
4/13/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	36126	13	1.1	1.2	1.2	1.1	1.1	0	0
4/13/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4594	17	9	9.1	9.3	9	9.1	0.1	1.11
4/13/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2156	27	361.5	370.75	374	365	373.5	12	3.32
4/13/2023	NATION LANKA FINANCE PLC	CSF.N0000	211941	20	0.5	0.5	0.5	0.4	0.4	-0.1	-20
4/13/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	30089	47	44.4	44.1	45	44	44.7	0.3	0.68
4/13/2023	NATIONS TRUST BANK PLC	NTB.X0000	696	9	56.8	62.5	62.5	61.5	62	5.2	9.15
4/13/2023	NATIONS TRUST BANK PLC	NTB.N0000	10551	19	62.6	61.5	62.9	61.5	62	-0.6	-0.96
4/13/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	634	12	5.8	5.7	6	5.7	5.9	0.1	1.72
4/13/2023	NESTLE LANKA PLC	NEST.N0000	313	9	1060	1067.75	1068	1067	1068	8	0.75
4/13/2023	ODEL PLC	ODEL.N0000	3787	23	16.3	16.1	16.5	15.5	16.5	0.2	1.23
4/13/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	31	4	28.1	28.3	30	28.3	28.1	0	0
4/13/2023	ORIENT FINANCE PLC	BFN.N0000	28502	7	8.5	8.4	8.8	8.4	8.5	0	0
4/13/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	195531	52	15.5	15.5	15.9	15.4	15.7	0.2	1.29
4/13/2023	PALM GARDEN HOTELS PLC	PALM.N0000	6	2	57.4	58.6	58.6	55.1	57.4	0	0
4/13/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	70134	22	11.8	12.2	12.2	11.8	12	0.2	1.69
4/13/2023	PANASIAN POWER PLC	PAP.N0000	33908	28	3.3	3.3	3.4	3.2	3.3	0	0
4/13/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	401	3	32	31.4	33.7	30.2	33.7	1.7	5.31
4/13/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1061	13	22.5	22.8	23.2	22	22	-0.5	-2.22
4/13/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	142117	63	8.1	8.1	8.2	8	8	-0.1	-1.23
4/13/2023	PGP GLASS CEYLON PLC	GLAS.N0000	142542	34	19.5	19.6	19.6	19.4	19.5	0	0
4/13/2023	PMF FINANCE PLC	PMB.N0000	7781	18	4.9	5	5.3	4.9	4.9	0	0
4/13/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	61954	79	8	8.1	8.1	7.8	8	0	0
4/13/2023	PRINTCARE PLC	CARE.N0000	8082	43	51	51.5	51.5	49.8	49.9	-1.1	-2.16
4/13/2023	R I L PROPERTY PLC	RIL.N0000	263904	54	5.6	5.6	5.7	5.5	5.5	-0.1	-1.79
4/13/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	118598	29	7	7	7.1	6.9	6.9	-0.1	-1.43
4/13/2023	RAMBODA FALLS PLC	RFL.N0000	12107	20	28.3	28	28.1	26.2	28	-0.3	-1.06
4/13/2023	REGNIS (LANKA) PLC	REG.N0000	229	1	45.5	45.4	45.4	45.4	45.4	-0.1	-0.22
4/13/2023	RENUKA AGRI FOODS PLC	RAL.N0000	310342	54	5.3	5.3	5.4	5.3	5.3	0	0
4/13/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	13	3	380	380	380	379.75	380	0	0
4/13/2023	RENUKA FOODS PLC	COCO.N0000	53	4	21.7	21.6	23	21.6	21.7	0	0
4/13/2023	RENUKA FOODS PLC	COCO.X0000	400	1	17.1	16.5	16.5	16.5	16.5	-0.6	-3.51
4/13/2023	RENUKA HOLDINGS PLC	RHL.X0000	222	6	12.1	11.4	12.2	11.4	12.1	0	0
4/13/2023	RENUKA HOLDINGS PLC	RHL.N0000	4352	9	13.7	13.8	13.8	13.6	13.7	0	0
4/13/2023	RENUKA HOTELS PLC	RCH.N0000	58118	18	71.2	71.5	74	71.5	73.6	2.4	3.37
4/13/2023	RESUS ENERGY PLC	HPWR.N0000	12001	2	13.2	13.7	13.7	13.5	13.5	0.3	2.27
4/13/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	271674	134	20.4	20.3	20.5	20	20.3	-0.1	-0.49
4/13/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1165	32	568.75	570	590	570	584.25	15.5	2.73
4/13/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	162955	188	29.5	29.7	29.7	29	29.2	-0.3	-1.02
4/13/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	84981	38	26.6	27	29	27	28.3	1.7	6.39
4/13/2023	SAMPATH BANK PLC	SAMP.N0000	245050	190	51	51	52.4	51	51.9	0.9	1.76
4/13/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	430	3	26.2	25.1	25.1	25.1	25.1	-1.1	-4.2
4/13/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	11.3	11.5	11.5	11.5	11.3	0	0
4/13/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	21	5	300.5	325	351.5	325	300.5	0	0
4/13/2023	SERENDIB HOTELS PLC	SHOT.X0000	1940426	300	7.5	7.5	8.1	7.5	7.9	0.4	5.33
4/13/2023	SERENDIB HOTELS PLC	SHOT.N0000	1035173	300	10.5	10.4	11.4	10.4	11.2	0.7	6.67
4/13/2023	SERENDIB LAND PLC	SLND.N0000	71	7	1319.5	1260	1299.25	1260	1319.5	0	0
4/13/2023	SEYLAN BANK PLC	SEYB.X0000	286137	34	22.3	22.1	22.9	22.1	22.6	0.3	1.35
4/13/2023	SEYLAN BANK PLC	SEYB.N0000	55148	14	33.1	34.5	34.5	33	33	-0.1	-0.3
4/13/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	28705	33	12.1	12.7	13	12.4	12.7	0.6	4.96
4/13/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	31	11	1317.75	1010.25	1010.25	1002	1317.75	0	0
4/13/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	13701	24	7	7	7	6.9	7	0	0
4/13/2023	SIERRA CABLES PLC	SIRA.N0000	507	9	12.4	12.5	12.5	12.2	12.4	0	0
4/13/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	61.7	57	57	57	61.7	0	0
4/13/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1796743	55	14.8	15	15.3	14.8	15.2	0.4	2.7
4/13/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	307278	124	12.3	12.4	12.8	12	12.7	0.4	3.25
4/13/2023	SINGHE HOSPITALS PLC	SINH.N0000	10400	11	2.6	2.7	2.7	2.5	2.6	0	0
4/13/2023	SMB FINANCE PLC	SEMB.N0000	340228	28	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
4/13/2023	SMB FINANCE PLC	SEMB.X0000	783101	19	0.3	0.3	0.4	0.3	0.3	0	0
4/13/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	826376	231	10.8	11	11	10.6	10.8	0	0
4/13/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	7290	17	8.4	8.7	9	8.2	8.4	0	0
4/13/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	78449	129	86	87.8	87.8	83	83.8	-2.2	-2.56
4/13/2023	SRI LANKA TELECOM PLC	SLTL.N0000	258988	588	101	101	101	96.2	97.6	-3.4	-3.37
4/13/2023	STANDARD CAPITAL PLC	SING.N0000	8	2	41.7	46.5	46.5	42.1	41.7	0	0
4/13/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	279914	124	47.3	47.9	48.5	46	46.3	-1	-2.11
4/13/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	173779	89	14.8	14.9	15	14.8	15	0.2	1.35
4/13/2023	TAL LANKA HOTELS PLC	TAJ.N0000	3528	9	15.3	16.2	16.7	15.7	16.6	1.3	8.5
4/13/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	90255	341	105	107	107	103.25	104.5	-0.5	-0.48
4/13/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	230	9	53.4	56	57.4	55	56.4	3	5.62
4/13/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1711	16	45.2	46.1	46.2	45	45.1	-0.1	-0.22
4/13/2023	TEEJAY LANKA PLC	TJL.N0000	34293	43	33.5	34	34.6	33.4	34.2	0.7	2.09
4/13/2023	TESS AGRO PLC	TESS.N0000	317185	58	1.1	1.1	1.2	1	1.1	0	0
4/13/2023	TESS AGRO PLC	TESS.X0000	225	5	0.8	0.9	0.9	0.8	0.9	0.1	12.5
4/13/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	7100	20	27.1	28.9	28.9	27	27.6	0.5	1.85
4/13/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	68010	33	26.9	26	27.8	26	27.1	0.2	0.74
4/13/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1124	21	21.6	20.6	22	20.5	22	0.4	1.85
4/13/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	6143	13	7.7	7.9	7.9	7.4	7.4	-0.3	-3.9
4/13/2023	THE KINGSBURY PLC	SERV.N0000	657936	69	10	9.8	10.6	9.8	10.4	0.4	4
4/13/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2911	41	117.5	118	118	115	115	-2.5	-2.13
4/13/2023	THREE ACRE FARMS PLC	TAFL.N0000	24852	54	134.25	136	142	136	140	5.75	4.28
4/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	510706	153	48	48	48.2	47.1	47.9	-0.1	-0.21
4/13/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	33831	33	51.5	50.6	52	50.5	51	-0.5	-0.97
4/13/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	5	1	43.2	46	46	46	43.2	0	0
4/13/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	145	6	78.9	79	79	76.7	78.5	-0.4	-0.51
4/13/2023	UNION ASSURANCE PLC	UAL.N0000	18670	23	32.9	33.9	33.9	33	33.3	0.4	1.22
4/13/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	114207	23	8.1	8.2	8.8	8.2	8.8	0.7	8.64
4/13/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	698.75	648	648	648	698.75	0	0
4/13/2023	UNISYST ENGINEERING PLC	ALUF.N0000	11	2	6	5.5	6	5.5	6	0	0
4/13/2023	VALLIBEL FINANCE PLC	VFIN.N0000	27038	19	33	32.9	33	32.8	32.9	-0.1	-0.3
4/13/2023	VALLIBEL ONE PLC	VONE.N0000	131129	201	40	40.1	40.4	39.2	39.3	-0.7	-1.75
4/13/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	24530	21	6.8	6.9	6.9	6.7	6.8	0	0
4/13/2023	VIDULLANKA PLC	VLL.X0000	110	2	4.4	4.3	4.6	4.3	4.3	-0.1	-2.27
4/13/2023	VIDULLANKA PLC	VLL.N0000	257073	28	5.9	5.9	6	5.9	5.9	0	0
4/13/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	106463	27	2.8	2.7	3	2.7	2.9	0.1	3.57
4/13/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	24113	76	76.7	77.9	77.9	76.8	77.4	0.7	0.91
4/13/2023	WINDFORCE PLC	WIND.N0000	206773	90	16.7	16.9	18	16.7	17.6	0.9	5.39
4/13/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	36	2	138	139	139	139	138	0	0

Colombo stock exchange daily share trading statistics Summary-12th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-12th of April-2023

Colombo Stock Exchange-Daily Market Summary 17.04.2023

Colombo Stock Exchange-Daily Market Summary 12.04.2023

admin

Leave a Reply Cancel reply