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

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
1/12/2023	ABANS FINANCE PLC	AFSL.N0000	75	4	20.2	21.5	21.5	21.4	20.2	0	0
1/12/2023	ACCESS ENGINEERING PLC	AEL.N0000	69700	58	10.5	10.6	10.7	10.1	10.4	-0.1	-0.95
1/12/2023	ACL CABLES PLC	ACL.N0000	234791	296	64.7	64.9	64.9	62.5	63.4	-1.3	-2.01
1/12/2023	ACL PLASTICS PLC	APLA.N0000	145	7	355.25	365	365	353.25	363.25	8	2.25
1/12/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	4861	10	7	6.9	6.9	6.6	6.8	-0.2	-2.86
1/12/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	19839	28	33.2	34	34	32.5	32.5	-0.7	-2.11
1/12/2023	AGSTAR PLC	AGST.N0000	907265	251	15.8	15.6	16.2	15.2	15.5	-0.3	-1.9
1/12/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	18434	22	50.1	51	52	50.1	51.1	1	2
1/12/2023	AITKEN SPENCE PLC	SPEN.N0000	142061	27	128.75	129.5	131	129.5	130.25	1.5	1.17
1/12/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	101	2	57.7	59.5	59.5	59.5	59.5	1.8	3.12
1/12/2023	ALUMEX PLC	ALUM.N0000	40735	30	6.7	6.8	6.8	6.7	6.7	0	0
1/12/2023	AMANA BANK PLC	ABL.N0000	112561667	150	3	3	3.1	2.9	3	0	0
1/12/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1110	6	37.5	45.1	45.1	34.1	34.1	-3.4	-9.07
1/12/2023	AMANA TAKAFUL PLC	ATL.N0000	90	1	12.5	12.5	12.5	12.5	12.5	0	0
1/12/2023	AMBEON CAPITAL PLC	TAP.N0000	580949	234	11.7	12	12.1	11.5	11.7	0	0
1/12/2023	AMBEON HOLDINGS PLC	GREG.N0000	18212	20	37.1	36.6	37	36	36.4	-0.7	-1.89
1/12/2023	ARPICO INSURANCE PLC	AINS.N0000	100	3	21	20	20	20	20	-1	-4.76
1/12/2023	ASIA ASSET FINANCE PLC	AAF.N0000	200	3	8	8	8	7.9	8	0	0
1/12/2023	ASIA CAPITAL PLC	ACAP.N0000	10419	5	4.1	4.3	4.3	4.1	4.1	0	0
1/12/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10595	10	4.3	4.3	4.4	4.3	4.3	0	0
1/12/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	45631	47	38.8	38.8	38.9	35.2	38.9	0.1	0.26
1/12/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1188	10	24.8	24.8	24.9	24.8	24.8	0	0
1/12/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3516	4	13.1	13	13.1	13	13	-0.1	-0.76
1/12/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	3615	5	7.7	7.8	7.8	7.5	7.5	-0.2	-2.6
1/12/2023	BAIRAHA FARMS PLC	BFL.N0000	17164	24	154.5	156	156.5	153.75	153.75	-0.75	-0.49
1/12/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	25227	42	80.1	79.8	83.8	79.4	81.6	1.5	1.87
1/12/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10	1	11.3	11.1	11.1	11.1	11.3	0	0
1/12/2023	BERUWALA RESORTS PLC	BERU.N0000	118008	15	1.3	1.3	1.3	1.2	1.2	-0.1	-7.69
1/12/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	114386	258	59.6	58.5	59.6	55	57.6	-2	-3.36
1/12/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	32586	21	53	53	53	50	50.2	-2.8	-5.28
1/12/2023	BROWN & COMPANY PLC	BRWN.N0000	9533	52	112.5	116	116	112.25	112.75	0.25	0.22
1/12/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1	1	12.3	13.2	13.2	13.2	12.3	0	0
1/12/2023	BROWNS INVESTMENTS PLC	BIL.N0000	9731662	678	6.6	6.7	6.7	6.4	6.5	-0.1	-1.52
1/12/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	282.5	298	298	298	282.5	0	0
1/12/2023	C I C HOLDINGS PLC	CIC.X0000	37922	67	53.2	53	54.6	51.7	52.6	-0.6	-1.13
1/12/2023	C I C HOLDINGS PLC	CIC.N0000	159241	21	80.5	79.5	81	79.5	79.6	-0.9	-1.12
1/12/2023	C M HOLDINGS PLC	COLO.N0000	535	22	70.8	71	80	70	70	-0.8	-1.13
1/12/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	12	4	22.6	24.5	24.5	24.1	22.6	0	0
1/12/2023	C. W. MACKIE PLC	CWM.N0000	4040	38	80	80	80	78	78.8	-1.2	-1.5
1/12/2023	CAPITAL ALLIANCE PLC	CALT.N0000	925837	270	29.9	31	31.5	29.1	29.9	0	0
1/12/2023	CARGILLS (CEYLON) PLC	CARG.N0000	3652	6	230	228	230	226	228.75	-1.25	-0.54
1/12/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	87352	56	60.8	60.7	60.9	60	60.1	-0.7	-1.15
1/12/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	60314	34	60.4	62.9	63.7	60.5	60.6	0.2	0.33
1/12/2023	CEYLINCO INSURANCE PLC	CINS.X0000	558	1	1102	1100	1100	1100	1100	-2	-0.18
1/12/2023	CEYLON COLD STORES PLC	CCS.N0000	958	12	35.7	35.8	35.8	34.5	34.6	-1.1	-3.08
1/12/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2785	10	78	77.7	77.7	77.1	77.1	-0.9	-1.15
1/12/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	20	3	60.9	60.1	60.1	60	60.9	0	0
1/12/2023	CEYLON HOSPITALS PLC	CHL.X0000	14	2	110	117	117	110	110	0	0
1/12/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	65971	72	16.3	17	17.5	16.8	17.2	0.9	5.52
1/12/2023	CEYLON INVESTMENT PLC	CINV.N0000	370	4	30	29.6	29.6	29.5	29.6	-0.4	-1.33
1/12/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	5674	12	4.3	4.2	4.4	4.2	4.2	-0.1	-2.33
1/12/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	470	5	615	615	615	615	615	0	0
1/12/2023	CHEMANEX PLC	CHMX.N0000	199	3	80	78	78	78	78	-2	-2.5
1/12/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	131815	65	96.4	96	97.7	96	97.1	0.7	0.73
1/12/2023	CHRISSWORLD PLC	CWL.N0000	25359	20	10.1	10	10.1	9.9	10	-0.1	-0.99
1/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	500	3	53	53.1	53.1	53.1	53.1	0.1	0.19
1/12/2023	CITRUS LEISURE PLC	REEF.N0000	9442	18	6.2	6	6.3	6	6.1	-0.1	-1.61
1/12/2023	Co-operative Insurance Company PLC	COOP.N0000	988139	141	3.8	3.8	3.9	3.5	3.6	-0.2	-5.26
1/12/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2433	19	58.6	57.3	58.5	56.2	58.4	-0.2	-0.34
1/12/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	139242	71	17.5	18.2	20.5	17.2	19.7	2.2	12.57
1/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	19078	33	50.6	50.5	51.9	50.5	51.1	0.5	0.99
1/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	400	4	40.1	40.1	41.9	40.1	40.5	0.4	1
1/12/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2000	1	23	23	23	23	23	0	0
1/12/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	19	6	95	94	97.9	94	95	0	0
1/12/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1346	3	1336	1261	1335	1261	1334.5	-1.5	-0.11
1/12/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	23385	66	24.9	25	25.8	24.3	24.6	-0.3	-1.2
1/12/2023	DFCC BANK PLC	DFCC.N0000	6917	10	30.9	31	31	31	31	0.1	0.32
1/12/2023	DIALOG AXIATA PLC	DIAL.N0000	1617461	82	9	9	9.1	9	9.1	0.1	1.11
1/12/2023	DIALOG FINANCE PLC	CALF.N0000	5159	9	65.5	65	75.4	60.4	65	-0.5	-0.76
1/12/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	264	9	567.75	589.75	589.75	565	570	2.25	0.4
1/12/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1180	1055.5	1055.5	1055.5	1180	0	0
1/12/2023	DIPPED PRODUCTS PLC	DIPD.N0000	79686	89	27.3	26.9	27.9	26.8	27.3	0	0
1/12/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	2010	9	13	13.1	13.2	13	13.1	0.1	0.77
1/12/2023	DOLPHIN HOTELS PLC	STAF.N0000	10725	37	30	30.9	30.9	29.5	29.8	-0.2	-0.67
1/12/2023	E - CHANNELLING PLC	ECL.N0000	108582	22	13	13	13.4	12.8	13.2	0.2	1.54
1/12/2023	E B CREASY & COMPANY PLC	EBCR.N0000	22641	11	20.3	20.1	20.6	20	20	-0.3	-1.48
1/12/2023	E M L CONSULTANTS PLC	EML.N0000	126502	27	4.2	4.4	4.4	4.3	4.3	0.1	2.38
1/12/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3265	7	8	8	8	7.8	7.8	-0.2	-2.5
1/12/2023	EASTERN MERCHANTS PLC	EMER.N0000	134003	58	11.3	11.8	11.8	10.7	10.8	-0.5	-4.42
1/12/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	258641	108	17.7	18	18.1	16.8	17	-0.7	-3.95
1/12/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4465	20	83.7	84	84	82.6	82.9	-0.8	-0.96
1/12/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	372360	108	13	13	13.2	12.9	13	0	0
1/12/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	391530	328	170.5	172	173	169.5	171.75	1.25	0.73
1/12/2023	EXTERMINATORS PLC	EXT.N0000	600	2	7.4	7.5	7.5	7.3	7.3	-0.1	-1.35
1/12/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	796516	252	33.1	34.5	34.5	31	33.5	0.4	1.21
1/12/2023	First Capital Treasuries PLC	FCT.N0000	686150	262	25	25.2	25.6	23.7	24.5	-0.5	-2
1/12/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	491328	175	12.4	12.4	13.1	12.4	12.5	0.1	0.81
1/12/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	359	5	17.5	17	17.9	17	17.8	0.3	1.71
1/12/2023	GESTETNER OF CEYLON PLC	GEST.N0000	49	2	60.6	60	60	60	60.6	0	0
1/12/2023	GOOD HOPE PLC	GOOD.N0000	1	1	1246.25	1200	1200	1200	1246.25	0	0
1/12/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2804	22	50.3	53.9	54	48	50.1	-0.2	-0.4
1/12/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3123	8	67	69	69	67.6	68.6	1.6	2.39
1/12/2023	HATTON NATIONAL BANK PLC	HNB.N0000	3024	12	77	78.5	78.5	76.1	76.6	-0.4	-0.52
1/12/2023	HATTON PLANTATIONS PLC	HPL.N0000	5522	19	25.4	25.4	26.1	23.7	24	-1.4	-5.51
1/12/2023	HAYCARB PLC	HAYC.N0000	26019	82	56.2	56	57	55	55	-1.2	-2.14
1/12/2023	HAYLEYS FABRIC PLC	MGT.N0000	91148	108	23	22.7	22.7	22.1	22.6	-0.4	-1.74
1/12/2023	HAYLEYS FIBRE PLC	HEXP.N0000	297	5	55.2	54.4	54.4	54.3	54.4	-0.8	-1.45
1/12/2023	HAYLEYS LEISURE PLC	CONN.N0000	5699	12	20.5	20.4	20.4	20	20	-0.5	-2.44
1/12/2023	HAYLEYS PLC	HAYL.N0000	295096	170	65.1	65	66	64.8	64.9	-0.2	-0.31
1/12/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	193093	63	8.8	9	9	8.5	8.6	-0.2	-2.27
1/12/2023	HEMAS HOLDINGS PLC	HHL.N0000	8340	13	58.1	57.5	57.5	56.8	56.9	-1.2	-2.07
1/12/2023	HNB ASSURANCE PLC	HASU.N0000	50923	25	47.3	46.3	47	46	46	-1.3	-2.75
1/12/2023	HNB FINANCE PLC	HNBF.N0000	9436	12	4.4	4.4	4.4	4.3	4.3	-0.1	-2.27
1/12/2023	HORANA PLANTATIONS PLC	HOPL.N0000	22429	32	67.3	67.5	67.5	64.1	65.3	-2	-2.97
1/12/2023	hSenid Business Solutions PLC	HBS.N0000	31678	20	16.6	16.9	16.9	16.5	16.6	0	0
1/12/2023	HUNAS HOLDINGS PLC	HUNA.N0000	3523	21	29	28.9	29.9	28	29.6	0.6	2.07
1/12/2023	HVA FOODS PLC	HVA.N0000	1871	9	4	4.2	4.2	4	4	0	0
1/12/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	755824	14	0.3	0.4	0.4	0.3	0.3	0	0
1/12/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	109788	52	32.1	31.7	32.7	31.6	31.6	-0.5	-1.56
1/12/2023	JAT HOLDINGS PLC	JAT.N0000	34200	32	12	12.3	12.3	12	12.1	0.1	0.83
1/12/2023	JETWING SYMPHONY PLC	JETS.N0000	1200	15	10.8	10.5	11.3	10.5	10.7	-0.1	-0.93
1/12/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	575943	62	136	136	137	135.75	135.75	-0.25	-0.18
1/12/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	240431	37	16.6	17	17.2	16.7	17.1	0.5	3.01
1/12/2023	JOHN KEELLS PLC	JKL.N0000	87	8	63.8	63.5	65	63	63.8	0	0
1/12/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	23837	29	24	24.9	24.9	23.9	23.9	-0.1	-0.42
1/12/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	17456	8	8.6	8.6	8.6	8.3	8.4	-0.2	-2.33
1/12/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	168.75	182.75	182.75	182.75	168.75	0	0
1/12/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	821	10	143.5	144.5	145.5	143	144.75	1.25	0.87
1/12/2023	KELANI CABLES PLC	KCAB.N0000	6404	95	243.5	242.75	250	236	238.5	-5	-2.05
1/12/2023	KELANI TYRES PLC	TYRE.N0000	111543	42	57.5	57.2	58.9	56.5	56.5	-1	-1.74
1/12/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	1576	16	79	79.8	79.8	78.3	78.4	-0.6	-0.76
1/12/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	318150	92	7.2	7.3	7.4	7.2	7.2	0	0
1/12/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	839	51	390.75	400	400	362	375	-15.75	-4.03
1/12/2023	L O L C HOLDINGS PLC	LOLC.N0000	22216	215	378.25	385	389.5	370	371.75	-6.5	-1.72
1/12/2023	L V L ENERGY FUND PLC	LVEF.N0000	15000	5	6	6.1	6.2	6	6.1	0.1	1.67
1/12/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	5	2	184	184	184	184	184	0	0
1/12/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	60755	40	16.2	16.8	16.9	16.1	16.3	0.1	0.62
1/12/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	27705	21	2.4	2.4	2.4	2.2	2.3	-0.1	-4.17
1/12/2023	LANKA IOC PLC	LIOC.N0000	324443	530	185.25	184.5	190	180	181	-4.25	-2.29
1/12/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	972	13	121.5	121.25	127.5	121.25	122	0.5	0.41
1/12/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1063947	527	15.8	15.4	15.9	12	14.5	-1.3	-8.23
1/12/2023	LANKA TILES PLC	TILE.N0000	114720	60	44.1	44.6	44.6	43.7	43.9	-0.2	-0.45
1/12/2023	LANKA VENTURES PLC	LVEN.N0000	262	1	35.5	35	35	35	35	-0.5	-1.41
1/12/2023	LANKA WALLTILE PLC	LWL.N0000	111622	116	48.6	48.5	49	48	48.4	-0.2	-0.41
1/12/2023	LANKEM CEYLON PLC	LCEY.N0000	401	4	90	90	90	89.9	89.9	-0.1	-0.11
1/12/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	916002	168	32.2	31.6	32.1	30.9	31	-1.2	-3.73
1/12/2023	LAUGFS GAS PLC	LGL.N0000	2100	5	17.5	18.5	18.8	18	18.1	0.6	3.43
1/12/2023	LAUGFS GAS PLC	LGL.X0000	19529	34	11.8	11.1	12	11.1	11.5	-0.3	-2.54
1/12/2023	LAUGFS POWER PLC	LPL.X0000	3349	11	7.1	7.6	7.6	6.5	6.6	-0.5	-7.04
1/12/2023	LAXAPANA BATTERIES PLC	LITE.N0000	4640	10	13.8	13.5	13.6	13.5	13.5	-0.3	-2.17
1/12/2023	LB FINANCE PLC	LFIN.N0000	51038	135	40	40	40	38	38.1	-1.9	-4.75
1/12/2023	LEE HEDGES PLC	SHAW.N0000	3972	8	89.4	79.9	80	79.9	79.9	-9.5	-10.63
1/12/2023	LOLC FINANCE PLC	LOFC.N0000	8195397	1435	7.3	7.3	7.5	6.8	7	-0.3	-4.11
1/12/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	228256	68	7.1	7.3	7.5	7	7	-0.1	-1.41
1/12/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	482	4	8.2	8.2	8.2	7.7	8	-0.2	-2.44
1/12/2023	LUMINEX PLC	LUMX.N0000	150	1	7.3	7.5	7.5	7.5	7.5	0.2	2.74
1/12/2023	MACKWOODS ENERGY PLC	MEL.N0000	41004	5	2.4	2.5	2.5	2.3	2.4	0	0
1/12/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3000	4	11.9	12	12	12	12	0.1	0.84
1/12/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1060	3	36.2	36.9	36.9	36.9	36.9	0.7	1.93
1/12/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	4010	2	12.6	12.4	12.5	12.4	12.4	-0.2	-1.59
1/12/2023	MARAWILA RESORTS PLC	MARA.N0000	226368	37	2.2	2.2	2.2	2.1	2.1	-0.1	-4.55
1/12/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	130004	91	43.2	44.5	46	44	44.7	1.5	3.47
1/12/2023	MELSTACORP PLC	MELS.N0000	919490	51	47	47	47	45.5	46	-1	-2.13
1/12/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	51	2	226.25	201.5	210	201.5	226.25	0	0
1/12/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	24083	10	3.1	3.3	3.3	3.3	3.3	0.2	6.45
1/12/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	1040384	166	3.8	3.8	4	3.6	3.6	-0.2	-5.26
1/12/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	13735	4	1.1	1.1	1.2	1.1	1.1	0	0
1/12/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5250	6	9	8.8	8.8	8.7	8.7	-0.3	-3.33
1/12/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1118	16	366.25	366	366	355	355.25	-11	-3
1/12/2023	NATION LANKA FINANCE PLC	CSF.N0000	102818	21	0.5	0.5	0.6	0.5	0.5	0	0
1/12/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	6778	22	32.4	32.8	32.8	31.7	32.5	0.1	0.31
1/12/2023	NATIONS TRUST BANK PLC	NTB.N0000	7045	8	46	46	46	45.9	46	0	0
1/12/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	123412	20	6.7	6.7	6.8	6.7	6.8	0.1	1.49
1/12/2023	NESTLE LANKA PLC	NEST.N0000	73	6	911	923	923	919	911	0	0
1/12/2023	ODEL PLC	ODEL.N0000	1009	3	16	16.1	16.1	16	16	0	0
1/12/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	78	5	27.2	28.9	28.9	26.6	27.2	0	0
1/12/2023	ORIENT FINANCE PLC	BFN.N0000	3800	8	8.3	8	8.4	8	8.3	0	0
1/12/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	9409	7	15	14.9	15	14.9	15	0	0
1/12/2023	PALM GARDEN HOTELS PLC	PALM.N0000	4196	33	60.3	61	62	58	58.5	-1.8	-2.99
1/12/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	635780	33	9.1	9.1	9.2	9	9	-0.1	-1.1
1/12/2023	PANASIAN POWER PLC	PAP.N0000	204897	77	3.7	3.7	3.9	3.6	3.7	0	0
1/12/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	30	1	26.6	26.7	26.7	26.7	26.6	0	0
1/12/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	13802	52	20.5	20.6	20.7	19.1	19.3	-1.2	-5.85
1/12/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	39436	18	5.1	5.3	5.3	5	5	-0.1	-1.96
1/12/2023	PGP GLASS CEYLON PLC	GLAS.N0000	35164	23	13.5	14.1	14.1	13.1	13.3	-0.2	-1.48
1/12/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	82354	71	6.8	6.8	6.8	6.6	6.6	-0.2	-2.94
1/12/2023	PRINTCARE PLC	CARE.N0000	5703	39	58.6	57	59	56.4	56.5	-2.1	-3.58
1/12/2023	R I L PROPERTY PLC	RIL.N0000	199715	44	6	6.1	6.1	5.8	5.8	-0.2	-3.33
1/12/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3926	15	27.9	31.2	31.2	26	27.2	-0.7	-2.51
1/12/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	20212	17	6	6.1	6.1	5.8	5.8	-0.2	-3.33
1/12/2023	RENUKA AGRI FOODS PLC	RAL.N0000	366896	151	5.3	5.4	5.7	5.4	5.5	0.2	3.77
1/12/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	5	3	356.25	383.75	384.25	383.75	356.25	0	0
1/12/2023	RENUKA FOODS PLC	COCO.N0000	102	3	22.6	24	24	22.5	22.5	-0.1	-0.44
1/12/2023	RENUKA FOODS PLC	COCO.X0000	500	2	16.2	16	16	16	16	-0.2	-1.23
1/12/2023	RENUKA HOLDINGS PLC	RHL.N0000	332799	21	14	14	14	13.6	13.6	-0.4	-2.86
1/12/2023	RENUKA HOLDINGS PLC	RHL.X0000	104	1	12	12	12	12	12	0	0
1/12/2023	RENUKA HOTELS PLC	RCH.N0000	250100	7	66.3	66.6	69.9	66.5	66.5	0.2	0.3
1/12/2023	RESUS ENERGY PLC	HPWR.N0000	41237	60	12.4	12.7	12.7	11.9	12	-0.4	-3.23
1/12/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	436435	96	23	23.9	23.9	22.5	22.5	-0.5	-2.17
1/12/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1560	46	636.75	643.5	643.5	630	634	-2.75	-0.43
1/12/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	287674	176	26.8	27	27.5	26	26.4	-0.4	-1.49
1/12/2023	SAMPATH BANK PLC	SAMP.N0000	207625	130	34	34	35.4	34	34.9	0.9	2.65
1/12/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2752	8	20.6	20.5	20.6	20.4	20.4	-0.2	-0.97
1/12/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2193	4	10	10.8	10.8	10	10.1	0.1	1
1/12/2023	SERENDIB HOTELS PLC	SHOT.X0000	398356	81	5.4	5.4	5.7	5.2	5.4	0	0
1/12/2023	SERENDIB HOTELS PLC	SHOT.N0000	202371	61	8.1	8.1	8.2	7.8	8.1	0	0
1/12/2023	SERENDIB LAND PLC	SLND.N0000	17	13	1263.75	1268.25	1268.25	1207	1263.75	0	0
1/12/2023	SEYLAN BANK PLC	SEYB.N0000	225	2	28.6	29.8	29.8	27.5	29.2	0.6	2.1
1/12/2023	SEYLAN BANK PLC	SEYB.X0000	6903	13	15.5	15.8	15.9	15.5	15.7	0.2	1.29
1/12/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	84741	68	12	12.2	13.1	12.2	12.8	0.8	6.67
1/12/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	197680	30	7.2	7.3	7.5	7.1	7.2	0	0
1/12/2023	SIERRA CABLES PLC	SIRA.N0000	21265	34	9.6	9.5	9.6	9.2	9.3	-0.3	-3.13
1/12/2023	SINGER (SRI LANKA) PLC	SINS.N0000	8095	8	8.6	8.6	8.6	8.6	8.6	0	0
1/12/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1	1	9.4	9.8	9.8	9.8	9.4	0	0
1/12/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	75	11	36.1	36.8	36.9	35	36.1	0	0
1/12/2023	SINGHE HOSPITALS PLC	SINH.N0000	55908	30	2.7	2.7	2.8	2.6	2.6	-0.1	-3.7
1/12/2023	SMB FINANCE PLC	SEMB.N0000	2116800	39	0.9	0.8	0.9	0.8	0.8	-0.1	-11.11
1/12/2023	SMB FINANCE PLC	SEMB.X0000	2659242	29	0.3	0.4	0.4	0.3	0.3	0	0
1/12/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	33218332	3512	16.6	17.5	18.2	16.7	17.4	0.8	4.82
1/12/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	53928	63	10.1	10.8	10.8	9.6	9.7	-0.4	-3.96
1/12/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1651933	1486	113.5	118	120.25	108	113.25	-0.25	-0.22
1/12/2023	SRI LANKA TELECOM PLC	SLTL.N0000	21652	25	64.3	64.4	66	64.4	64.9	0.6	0.93
1/12/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	78772	47	34.5	34.1	34.9	34	34	-0.5	-1.45
1/12/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	13141	27	16.3	15.9	16.4	15.6	16.2	-0.1	-0.61
1/12/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1099	3	16.5	16.1	16.1	16.1	16.1	-0.4	-2.42
1/12/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	3266	14	90.1	88.4	94	88.4	92.9	2.8	3.11
1/12/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	50	4	63.1	53	64.9	53	63.1	0	0
1/12/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	50	1	49.6	49.4	49.4	49.4	49.6	0	0
1/12/2023	TEEJAY LANKA PLC	TJL.N0000	422755	60	32	32.5	32.5	31.5	31.5	-0.5	-1.56
1/12/2023	TESS AGRO PLC	TESS.N0000	1596489	40	1.1	1.1	1.2	1	1	-0.1	-9.09
1/12/2023	TESS AGRO PLC	TESS.X0000	39730	9	0.9	1	1	0.8	0.9	0	0
1/12/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	383	3	27.7	27.2	28.8	27	27.3	-0.4	-1.44
1/12/2023	THE AUTODROME PLC	AUTO.N0000	103	3	111.5	96.5	102	96.5	96.7	-14.8	-13.27
1/12/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	27219	18	28	29	29	27.1	27.4	-0.6	-2.14
1/12/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	25100	15	15.5	15.5	16	15.3	16	0.5	3.23
1/12/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	7848	10	7.3	7.4	7.4	7.1	7.1	-0.2	-2.74
1/12/2023	THE KINGSBURY PLC	SERV.N0000	3406	15	8.1	8.8	8.8	8.5	8.5	0.4	4.94
1/12/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	16611	43	101.25	105	105.75	100.5	101.25	0	0
1/12/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	4	1381.5	1300.25	1301	1300	1381.5	0	0
1/12/2023	THREE ACRE FARMS PLC	TAFL.N0000	1622	10	125	129	129.75	125	125	0	0
1/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	68698	44	25.4	25.3	25.5	25	25.1	-0.3	-1.18
1/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	3820	11	31.9	31.8	32.9	31.8	32.5	0.6	1.88
1/12/2023	UNION ASSURANCE PLC	UAL.N0000	604	5	28.3	29.6	29.6	28.5	28.6	0.3	1.06
1/12/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	81061	16	6.7	6.8	6.8	6.7	6.7	0	0
1/12/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	2	1	543	565	565	565	543	0	0
1/12/2023	UNISYST ENGINEERING PLC	ALUF.N0000	400	2	5.8	5.8	5.8	5.7	5.7	-0.1	-1.72
1/12/2023	UNITED MOTORS LANKA PLC	UML.N0000	81100	20	62.5	62.7	63	62.7	63	0.5	0.8
1/12/2023	VALLIBEL FINANCE PLC	VFIN.N0000	5401	29	22.2	22.1	22.2	21.6	22	-0.2	-0.9
1/12/2023	VALLIBEL ONE PLC	VONE.N0000	365705	374	30.1	30.3	30.3	28.5	28.8	-1.3	-4.32
1/12/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	58302	47	6.6	6.7	6.7	6.5	6.5	-0.1	-1.52
1/12/2023	VIDULLANKA PLC	VLL.N0000	455	6	6.1	6.1	6.1	6	6	-0.1	-1.64
1/12/2023	VIDULLANKA PLC	VLL.X0000	100	2	4.5	4.3	4.3	4.3	4.3	-0.2	-4.44
1/12/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	185323	14	2.6	2.7	2.7	2.5	2.5	-0.1	-3.85
1/12/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	12897	35	74	75	75	72.9	73	-1	-1.35
1/12/2023	WINDFORCE PLC	WIND.N0000	44419	72	17.3	17.6	17.7	16.2	16.3	-1	-5.78
1/12/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	50	1	130	130	130	130	130	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 18.01.2023

Colombo Stock Exchange-Daily Market Summary 12.01.2023

admin

Leave a Reply Cancel reply