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

MARKET STATISTICS AS OF JUL 12, 2023, 2:25:33 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
7/12/2023	ABANS ELECTRICALS PLC	ABAN.N0000	73	7	147	146.75	146.75	144	146	-1	-0.68
7/12/2023	ABANS FINANCE PLC	AFSL.N0000	936	7	21.9	22.2	22.2	21.6	21.9	0	0
7/12/2023	ACCESS ENGINEERING PLC	AEL.N0000	1740412	152	17.8	17.8	18.2	17.8	18.1	0.3	1.69
7/12/2023	ACL CABLES PLC	ACL.N0000	273650	276	85.5	86	88	86	87.8	2.3	2.69
7/12/2023	ACL PLASTICS PLC	APLA.N0000	410	13	411.5	411.75	425	411.75	420	8.5	2.07
7/12/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	5611	9	6.4	6.5	6.7	6.5	6.6	0.2	3.13
7/12/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	25340	63	33.6	34.5	34.5	33.1	34.3	0.7	2.08
7/12/2023	AGSTAR PLC	AGST.N0000	965599	168	11.5	11.5	11.7	11.4	11.7	0.2	1.74
7/12/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	123550	69	65.9	61	67	61	66.9	1	1.52
7/12/2023	AITKEN SPENCE PLC	SPEN.N0000	218275	68	133	134.5	135	131	133.25	0.25	0.19
7/12/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	37513	46	74.4	73.9	74.6	73	74.6	0.2	0.27
7/12/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	422	14	41.2	42	48.9	42	45.9	4.7	11.41
7/12/2023	ALUMEX PLC	ALUM.N0000	1328293	151	10	10.3	10.3	9.9	10.1	0.1	1
7/12/2023	AMANA BANK PLC	ABL.N0000	326901	74	2.7	2.7	2.7	2.6	2.7	0	0
7/12/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	3011	11	30.2	30.1	33.5	29.2	33.4	3.2	10.6
7/12/2023	AMANA TAKAFUL PLC	ATL.N0000	1	1	11.6	11.9	11.9	11.9	11.9	0.3	2.59
7/12/2023	AMBEON CAPITAL PLC	TAP.N0000	3076782	272	10.9	11	11.5	10.9	11.5	0.6	5.5
7/12/2023	AMBEON HOLDINGS PLC	GREG.N0000	13707	16	37.9	37.9	39	37.9	38.8	0.9	2.37
7/12/2023	ARPICO INSURANCE PLC	AINS.N0000	11	2	21.1	21.4	21.9	21.4	21.9	0.8	3.79
7/12/2023	ASIA ASSET FINANCE PLC	AAF.N0000	23529	32	9	8.7	9.4	8.7	9.3	0.3	3.33
7/12/2023	ASIA CAPITAL PLC	ACAP.N0000	54217	39	4.1	4.1	4.1	4	4.1	0	0
7/12/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	2702306	170	4.4	4.5	4.7	4.3	4.7	0.3	6.82
7/12/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	8031	48	43	44.4	44.9	41.1	43	0	0
7/12/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	15578	48	23.6	23.9	24.6	23.7	24.5	0.9	3.81
7/12/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	11539	28	12.8	12.9	13.3	12.9	13.2	0.4	3.13
7/12/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	71818	27	7.9	7.9	8.2	7.9	8.2	0.3	3.8
7/12/2023	B P P L HOLDINGS PLC	BPPL.N0000	15455	17	21.5	21.5	22.3	21	22.3	0.8	3.72
7/12/2023	BAIRAHA FARMS PLC	BFL.N0000	216118	309	150	150	164.75	149.75	164.75	14.75	9.83
7/12/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	22341	46	66	67	67.5	66	67	1	1.52
7/12/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	111	5	10.9	11.3	11.3	11.2	11.2	0.3	2.75
7/12/2023	BERUWALA RESORTS PLC	BERU.N0000	284260	28	1.5	1.5	1.6	1.5	1.5	0	0
7/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	12569	7	0.3	0.4	0.4	0.4	0.4	0.1	33.33
7/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	1889600	53	0.5	0.5	0.5	0.4	0.4	-0.1	-20
7/12/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	43675	77	57.8	57	58	56.6	57.9	0.1	0.17
7/12/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	103753	20	47	48.3	49.9	48.3	49	2	4.26
7/12/2023	BROWN & COMPANY PLC	BRWN.N0000	143072	348	127.25	128.25	138	128.25	134.25	7	5.5
7/12/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	19030	35	13.2	12.4	13.4	12.4	13.3	0.1	0.76
7/12/2023	BROWNS INVESTMENTS PLC	BIL.N0000	33740013	1451	6.6	6.7	6.9	6.7	6.7	0.1	1.52
7/12/2023	BUKIT DARAH PLC	BUKI.N0000	41	4	415	427.75	428	427.75	428	13	3.13
7/12/2023	C I C HOLDINGS PLC	CIC.X0000	222620	86	55.4	55.8	56	55	55.5	0.1	0.18
7/12/2023	C I C HOLDINGS PLC	CIC.N0000	406585	140	69.7	70.5	70.5	69.5	70	0.3	0.43
7/12/2023	C M HOLDINGS PLC	COLO.N0000	592	11	77.9	77.9	77.9	74	77.7	-0.2	-0.26
7/12/2023	C T HOLDINGS PLC	CTHR.N0000	6694	14	181	187	196.75	186.75	196.75	15.75	8.7
7/12/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2002	9	23.5	24.8	24.8	24.8	24.8	1.3	5.53
7/12/2023	C. W. MACKIE PLC	CWM.N0000	25552	122	105.75	106	108	106	107	1.25	1.18
7/12/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1063357	295	46.2	46.4	47.5	46	47	0.8	1.73
7/12/2023	CARGILLS (CEYLON) PLC	CARG.N0000	142149	37	269.75	270	280	270	280	10.25	3.8
7/12/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	133	6	51	50.8	50.9	50.5	50.5	-0.5	-0.98
7/12/2023	CARSON CUMBERBATCH PLC	CARS.N0000	586	10	280	282.5	282.5	280	280	0	0
7/12/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	32978	33	81.5	81.3	82.9	81.3	82.9	1.4	1.72
7/12/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	161189	125	108.25	108.25	111	108.25	111	2.75	2.54
7/12/2023	CEYLINCO INSURANCE PLC	CINS.N0000	3	3	2300	2369.5	2369.5	2368.75	2368.75	68.75	2.99
7/12/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1	1	934.75	973.5	973.5	973.5	973.5	38.75	4.15
7/12/2023	CEYLON COLD STORES PLC	CCS.N0000	33353	20	47	47.5	47.5	47	47	0	0
7/12/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	45525	97	98.7	98	104.5	97.8	103.5	4.8	4.86
7/12/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	3603	9	81.4	83.9	83.9	81	81.6	0.2	0.25
7/12/2023	CEYLON HOSPITALS PLC	CHL.N0000	1008	5	125	122.5	130	122.5	130	5	4
7/12/2023	CEYLON HOSPITALS PLC	CHL.X0000	7	3	113	109.5	109.5	109.5	109.5	-3.5	-3.1
7/12/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	145238	96	21	21.5	21.5	20.1	20.5	-0.5	-2.38
7/12/2023	CEYLON INVESTMENT PLC	CINV.N0000	96594	60	38.6	39	39.4	38.5	39.4	0.8	2.07
7/12/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1416898	150	4.9	5.1	5.5	5	5.4	0.5	10.2
7/12/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	8989	27	849	851	860	850	860	11	1.3
7/12/2023	CHEMANEX PLC	CHMX.N0000	1121	6	79	81	81	79	79	0	0
7/12/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	309579	104	95.5	97	97.1	96	97	1.5	1.57
7/12/2023	CHRISSWORLD PLC	CWL.N0000	11356	16	10.4	10.1	10.5	10.1	10.4	0	0
7/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	4	2	204.5	200	200	200	200	-4.5	-2.2
7/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	13502	74	75.1	79	82.8	78.5	81.3	6.2	8.26
7/12/2023	CITRUS LEISURE PLC	REEF.N0000	87652	61	6.7	6.9	7	6.5	6.7	0	0
7/12/2023	Co-operative Insurance Company PLC	COOP.N0000	3602080	285	3.5	3.5	3.6	3.4	3.6	0.1	2.86
7/12/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1405	11	46.2	46.2	47	46.2	46.9	0.7	1.52
7/12/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2137	12	62.4	60.5	63	60.2	62	-0.4	-0.64
7/12/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	953	10	65	67.5	69.5	65.5	69.2	4.2	6.46
7/12/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	263	8	106.75	106.75	122	106.75	113	6.25	5.85
7/12/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	74586	76	19.1	19.5	19.9	18.2	19.8	0.7	3.66
7/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	250036	65	64.6	64.3	66	64	66	1.4	2.17
7/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	1043409	269	78	77.4	80.7	77.4	80.5	2.5	3.21
7/12/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	23814	44	31.6	31.5	32	31.5	32	0.4	1.27
7/12/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	359	18	108	117.5	117.5	114	114.25	6.25	5.79
7/12/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	11	11	1017.25	1041.5	1041.5	1034	1034	16.75	1.65
7/12/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	122758	69	26.6	26.8	27.5	26.6	26.9	0.3	1.13
7/12/2023	DFCC BANK PLC	DFCC.N0000	1348306	130	55.2	55.6	56	53.8	55.6	0.4	0.72
7/12/2023	DIALOG AXIATA PLC	DIAL.N0000	1285442	67	11	11	11.1	11	11.1	0.1	0.91
7/12/2023	DIALOG FINANCE PLC	CALF.N0000	68	6	69.9	66.1	68.7	66.1	66.1	-3.8	-5.44
7/12/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	3606	37	493.5	492	501	488.5	492.5	-1	-0.2
7/12/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10	4	1000	1049.5	1052	1049.5	1052	52	5.2
7/12/2023	DIPPED PRODUCTS PLC	DIPD.N0000	434867	270	31.8	31.8	32.8	31.8	32.5	0.7	2.2
7/12/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	3668808	110	22	21.8	22.8	21.8	22.2	0.2	0.91
7/12/2023	DOLPHIN HOTELS PLC	STAF.N0000	232	6	30.1	30.1	31.9	30.1	31.9	1.8	5.98
7/12/2023	E - CHANNELLING PLC	ECL.N0000	65121	41	16.6	17.8	17.9	17	17.2	0.6	3.61
7/12/2023	E B CREASY & COMPANY PLC	EBCR.N0000	20577	22	22.6	22.8	23.1	22.8	23.1	0.5	2.21
7/12/2023	E M L CONSULTANTS PLC	EML.N0000	3316735	412	3.9	4	4.6	3.9	4.5	0.6	15.38
7/12/2023	EAST WEST PROPERTIES PLC	EAST.N0000	201388	33	8.4	8.5	8.7	8.2	8.6	0.2	2.38
7/12/2023	EASTERN MERCHANTS PLC	EMER.N0000	122819	69	9	9.1	9.3	9	9.3	0.3	3.33
7/12/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	151311	171	13.2	13.6	13.9	13.1	13.5	0.3	2.27
7/12/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	8846	105	93.4	93.4	95	93.2	94.9	1.5	1.61
7/12/2023	EQUITY TWO PLC	ETWO.N0000	3244	15	39.6	40	41	40	40.5	0.9	2.27
7/12/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	445380	147	14.6	14.8	14.9	14.6	14.7	0.1	0.68
7/12/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	424723	587	141.25	141.75	144	140.5	141	-0.25	-0.18
7/12/2023	EXTERMINATORS PLC	EXT.N0000	79240	49	8.4	8.5	9.6	8.5	8.6	0.2	2.38
7/12/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	148613	102	39.7	39.5	40.4	39.1	39.5	-0.2	-0.5
7/12/2023	First Capital Treasuries PLC	FCT.N0000	567697	190	33.4	33.5	33.9	32.6	33.5	0.1	0.3
7/12/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	479742	120	14.6	14.8	14.8	14.2	14.5	-0.1	-0.68
7/12/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	21158	46	18.2	18.7	18.7	17.9	18	-0.2	-1.1
7/12/2023	GESTETNER OF CEYLON PLC	GEST.N0000	387	6	76.5	76.4	77	76.4	76.9	0.4	0.52
7/12/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	7560	7	40	40	40.8	40	40.6	0.6	1.5
7/12/2023	HATTON NATIONAL BANK PLC	HNB.N0000	80991	133	155.25	155	160	155	159	3.75	2.42
7/12/2023	HATTON NATIONAL BANK PLC	HNB.X0000	38076	64	117	116	122	116	122	5	4.27
7/12/2023	HATTON PLANTATIONS PLC	HPL.N0000	692711	206	25.9	26	30	25.5	28.7	2.8	10.81
7/12/2023	HAYCARB PLC	HAYC.N0000	680377	361	68.1	68.5	73.1	68.5	71.2	3.1	4.55
7/12/2023	HAYLEYS FABRIC PLC	MGT.N0000	745462	109	26.9	26.9	27.2	26.7	26.7	-0.2	-0.74
7/12/2023	HAYLEYS FIBRE PLC	HEXP.N0000	23940	46	60.1	61	61.9	59.2	60.2	0.1	0.17
7/12/2023	HAYLEYS LEISURE PLC	CONN.N0000	4668	17	23	23	23	22.5	23	0	0
7/12/2023	HAYLEYS PLC	HAYL.N0000	2093729	869	88.9	89	92	88.1	91	2.1	2.36
7/12/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	688802	134	8.1	7.9	8.2	7.9	8	-0.1	-1.23
7/12/2023	HEMAS HOLDINGS PLC	HHL.N0000	131724	72	73.9	74	74	73.1	74	0.1	0.14
7/12/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	15906	17	5.5	5.5	5.5	5.3	5.4	-0.1	-1.82
7/12/2023	HNB ASSURANCE PLC	HASU.N0000	106383	31	51.6	51.9	52.5	51.5	52	0.4	0.78
7/12/2023	HNB FINANCE PLC	HNBF.X0000	4656	16	5.5	5.7	5.7	5.4	5.6	0.1	1.82
7/12/2023	HNB FINANCE PLC	HNBF.N0000	168124	48	5.7	5.6	5.7	5.5	5.6	-0.1	-1.75
7/12/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2603	16	52.5	52.3	52.3	52.1	52.1	-0.4	-0.76
7/12/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	45758	46	36.5	38	38.5	37	38.3	1.8	4.93
7/12/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	25	3	32.7	32.4	32.4	32.4	32.4	-0.3	-0.92
7/12/2023	hSenid Business Solutions PLC	HBS.N0000	352336	114	13.4	13.5	13.6	13.2	13.6	0.2	1.49
7/12/2023	HUNAS HOLDINGS PLC	HUNA.N0000	242391	49	29.8	29.8	29.8	29	29.1	-0.7	-2.35
7/12/2023	HUNTER & COMPANY PLC	HUNT.N0000	2	2	644.5	709	709	699.5	699.5	55	8.53
7/12/2023	HVA FOODS PLC	HVA.N0000	563610	259	3.7	3.8	4.6	3.8	4.6	0.9	24.32
7/12/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1170109	26	0.4	0.4	0.4	0.3	0.4	0	0
7/12/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	399819	100	31.1	32	33.9	31.9	33.7	2.6	8.36
7/12/2023	JAT HOLDINGS PLC	JAT.N0000	800936	119	16.2	16.3	17.2	16.3	17.2	1	6.17
7/12/2023	JETWING SYMPHONY PLC	JETS.N0000	136412	117	8.1	8.2	8.4	8.1	8.1	0	0
7/12/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1575121	135	158.5	157	159	157	158	-0.5	-0.32
7/12/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	2992700	159	19.5	19.5	20	19.4	19.7	0.2	1.03
7/12/2023	JOHN KEELLS PLC	JKL.N0000	9795	24	66.9	66.9	67.1	65.8	67.1	0.2	0.3
7/12/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	16980	40	20.4	20.4	21.3	20.4	20.7	0.3	1.47
7/12/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1318	5	8.4	8.5	8.5	8.4	8.5	0.1	1.19
7/12/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1	1	159.75	165.75	165.75	165.75	165.75	6	3.76
7/12/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1254	24	128	127.25	130.5	127.25	130.5	2.5	1.95
7/12/2023	KELANI CABLES PLC	KCAB.N0000	9027	110	342.75	346	352	340.25	348.75	6	1.75
7/12/2023	KELANI TYRES PLC	TYRE.N0000	7818	33	65.2	66.3	67	65.4	67	1.8	2.76
7/12/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	49358	69	77.6	78.7	79	76.2	78.5	0.9	1.16
7/12/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	3235	12	22.2	20.6	22.6	20.6	22.5	0.3	1.35
7/12/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	1034434	220	7.1	7.1	7.4	7.1	7.3	0.2	2.82
7/12/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	12	3	386.25	380	388	380	388	1.75	0.45
7/12/2023	L O L C HOLDINGS PLC	LOLC.N0000	240965	764	432	426	465.5	426	464.75	32.75	7.58
7/12/2023	L V L ENERGY FUND PLC	LVEF.N0000	153737	52	6.6	6.6	6.9	6.5	6.6	0	0
7/12/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	3	3	164.5	160	179	160	179	14.5	8.81
7/12/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	238636	143	17.9	18	19.1	18	18.2	0.3	1.68
7/12/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	26	9	713.5	711	748	701	748	34.5	4.84
7/12/2023	LANKA CERAMIC PLC	CERA.N0000	11	2	108.75	110	110	110	110	1.25	1.15
7/12/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	190922	36	2.2	2.3	2.4	2.2	2.4	0.2	9.09
7/12/2023	LANKA IOC PLC	LIOC.N0000	1130659	465	135	134	134.75	132	133.5	-1.5	-1.11
7/12/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	39131	127	143.5	145	154.75	144.25	153.25	9.75	6.79
7/12/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	252970	83	12.1	12.5	12.6	12	12.4	0.3	2.48
7/12/2023	LANKA TILES PLC	TILE.N0000	180324	136	51.5	51.8	51.9	50.5	50.6	-0.9	-1.75
7/12/2023	LANKA VENTURES PLC	LVEN.N0000	28001	9	39.8	40.4	42.8	40.1	42.8	3	7.54
7/12/2023	LANKA WALLTILE PLC	LWL.N0000	288884	150	54.4	54.8	54.8	54	54.1	-0.3	-0.55
7/12/2023	LANKEM CEYLON PLC	LCEY.N0000	19347	45	72.1	76.7	80	75	77.5	5.4	7.49
7/12/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	576583	320	25.9	26.5	26.6	26.1	26.2	0.3	1.16
7/12/2023	LAUGFS GAS PLC	LGL.N0000	10576	9	26.7	26	26	25.7	26	-0.7	-2.62
7/12/2023	LAUGFS GAS PLC	LGL.X0000	10961	6	18	17.2	18	17.2	18	0	0
7/12/2023	LAUGFS POWER PLC	LPL.X0000	2371370	29	7.8	7.8	8.5	7.8	8.5	0.7	8.97
7/12/2023	LAUGFS POWER PLC	LPL.N0000	52675	30	9.3	9.3	10.4	9.3	10.4	1.1	11.83
7/12/2023	LAXAPANA BATTERIES PLC	LITE.N0000	20581	32	13.6	13.7	13.7	13.5	13.7	0.1	0.74
7/12/2023	LB FINANCE PLC	LFIN.N0000	78027	97	61.6	61.3	64.2	61.2	64	2.4	3.9
7/12/2023	LEE HEDGES PLC	SHAW.N0000	11851	55	81.1	76.7	79.5	75	79.5	-1.6	-1.97
7/12/2023	LION BREWERY (CEYLON) PLC	LION.N0000	13	4	709.75	711.75	716.75	711.75	716.5	6.75	0.95
7/12/2023	LOLC FINANCE PLC	LOFC.N0000	13783909	777	6	6	6.4	6	6.2	0.2	3.33
7/12/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	428511	128	7	6.5	7.1	6.5	6.8	-0.2	-2.86
7/12/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13078	19	8	8	8.5	8	8.4	0.4	5
7/12/2023	LUMINEX PLC	LUMX.N0000	181959	73	7	7	7	6.9	7	0	0
7/12/2023	MACKWOODS ENERGY PLC	MEL.N0000	454397	55	2.2	2.2	2.4	2.2	2.2	0	0
7/12/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	18416	13	11.4	11.4	11.7	11.4	11.7	0.3	2.63
7/12/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	33459	47	33.5	33.9	34	33	34	0.5	1.49
7/12/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5678	11	13.4	13.9	14.4	13.9	13.9	0.5	3.73
7/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	4255	14	36.4	39.5	39.5	36	36	-0.4	-1.1
7/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1001	5	70	70	70	69	69	-1	-1.43
7/12/2023	MARAWILA RESORTS PLC	MARA.N0000	5960769	266	2.6	2.6	2.8	2.5	2.7	0.1	3.85
7/12/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	503467	70	36.4	36.9	37.2	35	36.8	0.4	1.1
7/12/2023	MELSTACORP PLC	MELS.N0000	753470	287	69.1	69.7	71.7	69	71	1.9	2.75
7/12/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	29	9	205	220	220	190	200	-5	-2.44
7/12/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	308071	81	4.4	4.3	4.6	4.2	4.5	0.1	2.27
7/12/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	64533	29	3.3	3.4	3.4	3.3	3.3	0	0
7/12/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	16808	13	1.1	1.1	1.2	1.1	1.2	0.1	9.09
7/12/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	7834	15	9.8	9.5	10	9.5	10	0.2	2.04
7/12/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	5308	53	371.25	379.75	393.75	370	392	20.75	5.59
7/12/2023	NATION LANKA FINANCE PLC	CSF.N0000	217312	24	0.5	0.6	0.6	0.5	0.6	0.1	20
7/12/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	87471	136	60	60	61.5	59.5	61	1	1.67
7/12/2023	NATIONS TRUST BANK PLC	NTB.N0000	49376	59	79.5	79	81	78.5	80.8	1.3	1.64
7/12/2023	NATIONS TRUST BANK PLC	NTB.X0000	4	3	70.8	79	79	79	79	8.2	11.58
7/12/2023	ODEL PLC	ODEL.N0000	1206	24	15.9	16.1	16.4	16.1	16.3	0.4	2.52
7/12/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	14	3	25.2	28.4	28.4	28.2	28.2	3	11.9
7/12/2023	ORIENT FINANCE PLC	BFN.N0000	322948	71	7	7.2	8	7.1	7.6	0.6	8.57
7/12/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	26225	27	16.4	16.4	16.4	16.2	16.4	0	0
7/12/2023	PALM GARDEN HOTELS PLC	PALM.N0000	33794	142	47.7	45.1	48.1	44	45	-2.7	-5.66
7/12/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	496108	134	14.1	14.2	14.7	13.9	14.7	0.6	4.26
7/12/2023	PANASIAN POWER PLC	PAP.N0000	422333	94	3.5	3.6	3.7	3.5	3.6	0.1	2.86
7/12/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	6470	28	26	26.8	28	26.1	28	2	7.69
7/12/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	117982	96	23.8	24	24.3	23.5	24.1	0.3	1.26
7/12/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	138190	49	9.1	9.1	9.2	9	9.2	0.1	1.1
7/12/2023	PGP GLASS CEYLON PLC	GLAS.N0000	713396	204	26	26	26.5	25.8	26	0	0
7/12/2023	PMF FINANCE PLC	PMB.N0000	34927	26	5.2	5	5.3	5	5.2	0	0
7/12/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	462883	121	8.3	8.4	8.4	8.1	8.2	-0.1	-1.2
7/12/2023	PRINTCARE PLC	CARE.N0000	10251	26	53	54.5	54.5	53	54.5	1.5	2.83
7/12/2023	R I L PROPERTY PLC	RIL.N0000	425642	105	5.6	5.7	5.9	5.7	5.8	0.2	3.57
7/12/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	514	14	57	55	59.8	55	55.8	-1.2	-2.11
7/12/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	89705	45	7.7	7.6	7.6	7.5	7.5	-0.2	-2.6
7/12/2023	RAMBODA FALLS PLC	RFL.N0000	2	2	27.3	29.5	29.5	29.5	29.5	2.2	8.06
7/12/2023	REGNIS (LANKA) PLC	REG.N0000	11	4	46	47.3	47.4	47.3	47.4	1.4	3.04
7/12/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1308533	175	5.2	5.2	5.5	5.2	5.4	0.2	3.85
7/12/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	6	2	342	342.5	358.75	342.5	358.75	16.75	4.9
7/12/2023	RENUKA FOODS PLC	COCO.X0000	98	5	16.5	16.4	16.4	16	16.4	-0.1	-0.61
7/12/2023	RENUKA FOODS PLC	COCO.N0000	9402	15	21	20.1	21.4	20.1	21.3	0.3	1.43
7/12/2023	RENUKA HOLDINGS PLC	RHL.N0000	194036	78	15.2	15	15.8	15	15.8	0.6	3.95
7/12/2023	RENUKA HOLDINGS PLC	RHL.X0000	5351	7	12.8	12.5	12.5	12.4	12.5	-0.3	-2.34
7/12/2023	RENUKA HOTELS PLC	RCH.N0000	22404	72	75.4	77.8	79.7	77	79.7	4.3	5.7
7/12/2023	RESUS ENERGY PLC	HPWR.N0000	201805	87	14.7	14.7	15.5	14.2	15	0.3	2.04
7/12/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	238936	78	23.4	23.4	23.4	22.8	23	-0.4	-1.71
7/12/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	611	30	551.75	568.25	572	551.5	572	20.25	3.67
7/12/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	881003	380	34	33.9	34	33.5	33.5	-0.5	-1.47
7/12/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	260	8	25	24.8	25.8	24.8	25.4	0.4	1.6
7/12/2023	SAMPATH BANK PLC	SAMP.N0000	879724	605	61.1	61.3	64.6	61.1	64.4	3.3	5.4
7/12/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	1	1	179	194.75	194.75	194.75	194.75	15.75	8.8
7/12/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1381713	110	30.8	31.8	32.8	31	32.8	2	6.49
7/12/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	30657	26	11.5	11.8	11.9	11.7	11.9	0.4	3.48
7/12/2023	SATHOSA MOTORS PLC	SMOT.N0000	12	3	150	171.5	171.5	156	170.75	20.75	13.83
7/12/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	1	1	328.5	339.75	339.75	339.75	339.75	11.25	3.42
7/12/2023	SERENDIB HOTELS PLC	SHOT.N0000	174363	56	10.5	10.5	10.5	10.2	10.5	0	0
7/12/2023	SERENDIB HOTELS PLC	SHOT.X0000	49100	17	7.6	7.6	7.7	7.5	7.6	0	0
7/12/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1380	1398.75	1398.75	1398.75	1398.75	18.75	1.36
7/12/2023	SEYLAN BANK PLC	SEYB.N0000	84333	50	37.8	37.9	39.1	37.6	39.1	1.3	3.44
7/12/2023	SEYLAN BANK PLC	SEYB.X0000	151769	68	28.2	27.8	29.2	27.8	29.2	1	3.55
7/12/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	25541	20	13.1	13	13.2	12.9	13.2	0.1	0.76
7/12/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	183533	75	7.2	7.3	7.4	7.2	7.3	0.1	1.39
7/12/2023	SIERRA CABLES PLC	SIRA.N0000	86480	32	12.3	12.4	12.4	12.2	12.2	-0.1	-0.81
7/12/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1054	7	56.2	58	59.5	58	59	2.8	4.98
7/12/2023	SINGER (SRI LANKA) PLC	SINS.N0000	326604	46	16.4	16.5	16.8	16.4	16.7	0.3	1.83
7/12/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	9059	20	13.4	13.7	13.7	13.6	13.7	0.3	2.24
7/12/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	35	7	36.4	36.8	36.8	36.8	36.8	0.4	1.1
7/12/2023	SINGHE HOSPITALS PLC	SINH.N0000	105011	15	2.7	2.6	2.6	2.6	2.6	-0.1	-3.7
7/12/2023	SMB FINANCE PLC	SEMB.N0000	420598	69	0.7	0.7	0.8	0.7	0.8	0.1	14.29
7/12/2023	SMB FINANCE PLC	SEMB.X0000	2771933	29	0.3	0.3	0.3	0.2	0.3	0	0
7/12/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	9993785	1028	11.5	11.7	12.3	11.7	12.1	0.6	5.22
7/12/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	41745	12	8.1	8.3	8.3	8.1	8.1	0	0
7/12/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	452113	394	84.4	85.5	88.5	85.5	86	1.6	1.9
7/12/2023	SRI LANKA TELECOM PLC	SLTL.N0000	157419	260	100.75	104.5	106	102.5	104	3.25	3.23
7/12/2023	STANDARD CAPITAL PLC	SING.N0000	230	8	39.4	38.1	39.7	38.1	39.7	0.3	0.76
7/12/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	223252	116	50	50.3	50.4	49.3	50	0	0
7/12/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	910531	265	19.3	19.5	20.4	19.1	20.2	0.9	4.66
7/12/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5963	15	17.2	18	18.1	17.1	17.9	0.7	4.07
7/12/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	15780	60	105.25	105	107	105	106.25	1	0.95
7/12/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	31	2	55	56.5	56.5	55	55	0	0
7/12/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	224489	203	44	44.9	51.4	44.9	51	7	15.91
7/12/2023	TEEJAY LANKA PLC	TJL.N0000	298732	70	34	34	34	33.5	33.8	-0.2	-0.59
7/12/2023	TESS AGRO PLC	TESS.N0000	587219	79	1.1	1.1	1.2	1	1.2	0.1	9.09
7/12/2023	TESS AGRO PLC	TESS.X0000	230665	27	0.8	0.8	0.9	0.8	0.9	0.1	12.5
7/12/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	313	7	29.7	29.5	29.7	29.3	29.7	0	0
7/12/2023	THE AUTODROME PLC	AUTO.N0000	1	1	121.5	125	125	125	125	3.5	2.88
7/12/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	92008	55	28.5	28.5	29.2	28	29.2	0.7	2.46
7/12/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1709	13	19.6	19.8	19.8	19.8	19.8	0.2	1.02
7/12/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	262720	120	8.1	8.1	9	8.1	9	0.9	11.11
7/12/2023	THE KINGSBURY PLC	SERV.N0000	15414	30	10	10.2	10.2	9.9	10	0	0
7/12/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	8539	23	109.5	112.25	112.25	109.75	109.75	0.25	0.23
7/12/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	14	3	1490	1400	1419	1400	1419	-71	-4.77
7/12/2023	THREE ACRE FARMS PLC	TAFL.N0000	34579	66	152	152	166	152	162.25	10.25	6.74
7/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	148132	62	55.5	55.8	56.4	55.2	56.1	0.6	1.08
7/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	139575	63	48.8	48.6	49.5	48.5	49	0.2	0.41
7/12/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	1	1	45.9	46.9	46.9	46.9	46.9	1	2.18
7/12/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	17001	54	69.4	68	69.5	68	69.5	0.1	0.14
7/12/2023	UNION ASSURANCE PLC	UAL.N0000	8702	32	34	34	34.8	34	34.2	0.2	0.59
7/12/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	406445	75	9.8	9.8	10.3	9.8	10.2	0.4	4.08
7/12/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	665	697.5	697.5	697.5	697.5	32.5	4.89
7/12/2023	UNISYST ENGINEERING PLC	ALUF.N0000	3222	15	6	6.1	6.1	6	6	0	0
7/12/2023	UNITED MOTORS LANKA PLC	UML.N0000	5427	27	55.1	57.8	57.8	55	56.9	1.8	3.27
7/12/2023	VALLIBEL FINANCE PLC	VFIN.N0000	46480	65	34.2	34.1	34.5	33.5	34.3	0.1	0.29
7/12/2023	VALLIBEL ONE PLC	VONE.N0000	437628	187	44.7	45.8	45.8	44.5	44.9	0.2	0.45
7/12/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	81606	33	7.1	7.1	7.2	7	7.1	0	0
7/12/2023	VIDULLANKA PLC	VLL.X0000	393	5	4.6	4.6	4.7	4.6	4.7	0.1	2.17
7/12/2023	VIDULLANKA PLC	VLL.N0000	6646	18	6.1	6.1	6.1	6	6.1	0	0
7/12/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	354152	48	2.9	3	3	2.8	2.9	0	0
7/12/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	57539	161	74.4	75	76	74.4	75.2	0.8	1.08
7/12/2023	WINDFORCE PLC	WIND.N0000	74278	33	17.3	17.4	17.9	17.3	17.6	0.3	1.73
7/12/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1116	7	137.5	135	139	135	138.75	1.25	0.91

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 12.07.2023

Colombo Stock Exchange-Daily Market Summary 11.07.2023

admin

Leave a Reply Cancel reply