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

MARKET STATISTICS AS OF MAY 12, 2023, 2:16:26 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 (%)
5/12/2023	ABANS ELECTRICALS PLC	ABAN.N0000	312	11	138	139	139	137	137.5	-0.5	-0.36
5/12/2023	ACCESS ENGINEERING PLC	AEL.N0000	171063	58	14	14	14	13.8	13.9	-0.1	-0.71
5/12/2023	ACL CABLES PLC	ACL.N0000	264433	198	75.2	75	75	73	74	-1.2	-1.6
5/12/2023	ACL PLASTICS PLC	APLA.N0000	575	34	366	366	366	360	366	0	0
5/12/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	4325	8	6.3	6.2	6.4	6.2	6.2	-0.1	-1.59
5/12/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	182030	121	29.3	29.5	30.9	29.1	30.5	1.2	4.1
5/12/2023	AGSTAR PLC	AGST.N0000	96582	48	11.4	11.4	11.7	11.3	11.6	0.2	1.75
5/12/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	122905	19	59.2	59	59	55	58.9	-0.3	-0.51
5/12/2023	AITKEN SPENCE PLC	SPEN.N0000	6795	22	127.75	127.25	128.25	127	128	0.25	0.2
5/12/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5787	17	60.6	60.7	61.9	60.5	61.9	1.3	2.15
5/12/2023	ALUMEX PLC	ALUM.N0000	18509	29	8.2	8.2	8.5	8	8.1	-0.1	-1.22
5/12/2023	AMANA BANK PLC	ABL.N0000	88004	23	2.6	2.5	2.6	2.5	2.6	0	0
5/12/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	3159	12	34	34	34	28	33.8	-0.2	-0.59
5/12/2023	AMANA TAKAFUL PLC	ATL.N0000	290	3	12	11.3	11.3	11.2	11.3	-0.7	-5.83
5/12/2023	AMBEON CAPITAL PLC	TAP.N0000	78880	52	9.5	9.8	9.8	9.3	9.3	-0.2	-2.11
5/12/2023	AMBEON HOLDINGS PLC	GREG.N0000	1013	3	35.1	35	35.9	35	35.9	0.8	2.28
5/12/2023	ARPICO INSURANCE PLC	AINS.N0000	100	2	20	20.4	20.4	20.4	20.4	0.4	2
5/12/2023	ASIA ASSET FINANCE PLC	AAF.N0000	35	2	8.6	8.6	8.6	8.3	8.3	-0.3	-3.49
5/12/2023	ASIA CAPITAL PLC	ACAP.N0000	9477	22	3.9	3.7	3.8	3.5	3.8	-0.1	-2.56
5/12/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	5153	7	3.9	4	4	3.9	4	0.1	2.56
5/12/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	2716	15	39	39	41.6	39	39	0	0
5/12/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	51625	13	23	23.3	23.5	23.3	23.4	0.4	1.74
5/12/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2819	5	12.2	12.2	12.2	12.2	12.2	0	0
5/12/2023	B P P L HOLDINGS PLC	BPPL.N0000	1002	9	20	20.1	20.1	20	20	0	0
5/12/2023	BAIRAHA FARMS PLC	BFL.N0000	9180	41	134.5	134	137	133	133.25	-1.25	-0.93
5/12/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	93204	144	67.1	68.9	70	68	69	1.9	2.83
5/12/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	500	1	10.3	10.8	10.8	10.8	10.8	0.5	4.85
5/12/2023	BERUWALA RESORTS PLC	BERU.N0000	17158	17	1.4	1.5	1.5	1.4	1.4	0	0
5/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	28523	16	0.7	0.7	0.7	0.6	0.7	0	0
5/12/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	115983	10	0.3	0.3	0.3	0.2	0.3	0	0
5/12/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	24173	78	55.1	55	55.1	53	53.1	-2	-3.63
5/12/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	47363	21	40.9	41	42.4	41	42	1.1	2.69
5/12/2023	BROWN & COMPANY PLC	BRWN.N0000	1203	21	110.5	110.75	112.5	110	110.25	-0.25	-0.23
5/12/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	7522	11	11.7	11.7	11.7	11.3	11.7	0	0
5/12/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3621910	415	5.3	5.4	5.4	5.2	5.4	0.1	1.89
5/12/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	363.5	386.25	386.25	386.25	386.25	22.75	6.26
5/12/2023	C I C HOLDINGS PLC	CIC.N0000	32333	51	64.2	65	65	63	63	-1.2	-1.87
5/12/2023	C I C HOLDINGS PLC	CIC.X0000	66517	90	46	46	46	45	45.3	-0.7	-1.52
5/12/2023	C. W. MACKIE PLC	CWM.N0000	10635	43	97	97.5	97.9	96	97	0	0
5/12/2023	CAPITAL ALLIANCE PLC	CALT.N0000	559739	116	29.1	28.6	28.6	28.3	28.5	-0.6	-2.06
5/12/2023	CARGILLS (CEYLON) PLC	CARG.N0000	16	2	233.5	238	238	237.75	237.75	4.25	1.82
5/12/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	8	2	48.2	48.2	48.2	48.1	48.1	-0.1	-0.21
5/12/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	250.25	252	252	252	252	1.75	0.7
5/12/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	24954	23	67	67	67	65	66.2	-0.8	-1.19
5/12/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	6047	25	83.2	84	84.9	81.1	84	0.8	0.96
5/12/2023	CEYLINCO INSURANCE PLC	CINS.N0000	11	10	2146	2147.5	2149.25	2147.5	2149	3	0.14
5/12/2023	CEYLINCO INSURANCE PLC	CINS.X0000	3	2	1025	1030	1139.5	1030	1139.5	114.5	11.17
5/12/2023	CEYLON COLD STORES PLC	CCS.N0000	100050	5	40	40	40	39.9	39.9	-0.1	-0.25
5/12/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1760	12	84.7	84.7	86	84.7	86	1.3	1.53
5/12/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	150	4	61.3	61.5	61.5	60.1	61.4	0.1	0.16
5/12/2023	CEYLON HOSPITALS PLC	CHL.X0000	128	3	102	105	105	104.75	105	3	2.94
5/12/2023	CEYLON HOSPITALS PLC	CHL.N0000	350	13	125	130	130	126	130	5	4
5/12/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	28381	27	19.8	18.7	19.7	18.1	19.5	-0.3	-1.52
5/12/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	134282	32	4.2	4.2	4.3	4.2	4.3	0.1	2.38
5/12/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	852	41	764.5	767.5	789	765	790	25.5	3.34
5/12/2023	CHEMANEX PLC	CHMX.N0000	100	3	69.8	69	69	68	68	-1.8	-2.58
5/12/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	204821	287	87	87.5	88	85.6	86	-1	-1.15
5/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1386	43	188.75	181.75	204.75	181.75	204.75	16	8.48
5/12/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2806	5	63	64.5	64.5	62.5	62.5	-0.5	-0.79
5/12/2023	CITRUS LEISURE PLC	REEF.N0000	12393	9	5.6	5.7	5.8	5.7	5.8	0.2	3.57
5/12/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	777	2	47.1	47.1	47.2	47.1	47.2	0.1	0.21
5/12/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	101	2	63.8	60.5	62	60.5	62	-1.8	-2.82
5/12/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10	1	66.5	66.5	66.5	66.5	66.5	0	0
5/12/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	35000	6	17.8	17.6	17.6	17.6	17.6	-0.2	-1.12
5/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	193767	78	60.2	60.2	60.2	59	60	-0.2	-0.33
5/12/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5332	20	48.8	49	49	47	47	-1.8	-3.69
5/12/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	13610	18	23	23.6	23.6	23	23	0	0
5/12/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	40	2	99.7	100	100	100	100	0.3	0.3
5/12/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	68482	44	20	19.8	20.1	19.1	19.7	-0.3	-1.5
5/12/2023	DFCC BANK PLC	DFCC.N0000	11044	38	43.5	44.3	45	43.7	44.6	1.1	2.53
5/12/2023	DIALOG AXIATA PLC	DIAL.N0000	4643609	87	10.8	10.6	10.7	10.5	10.5	-0.3	-2.78
5/12/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	235	5	459.25	453	460	453	460	0.75	0.16
5/12/2023	DIPPED PRODUCTS PLC	DIPD.N0000	116964	111	26.8	26.8	27	26.6	26.7	-0.1	-0.37
5/12/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	4766	26	17.9	17.6	17.8	17.6	17.7	-0.2	-1.12
5/12/2023	DOLPHIN HOTELS PLC	STAF.N0000	3840	7	30.1	30	30.9	30	30	-0.1	-0.33
5/12/2023	E - CHANNELLING PLC	ECL.N0000	185678	94	14.7	14.2	15.3	14	15.3	0.6	4.08
5/12/2023	E B CREASY & COMPANY PLC	EBCR.N0000	8710	10	18.6	18.7	18.7	18.7	18.7	0.1	0.54
5/12/2023	E M L CONSULTANTS PLC	EML.N0000	80360	11	4	3.9	4	3.9	3.9	-0.1	-2.5
5/12/2023	EAST WEST PROPERTIES PLC	EAST.N0000	2091	4	9	9.2	9.2	8.6	8.6	-0.4	-4.44
5/12/2023	EASTERN MERCHANTS PLC	EMER.N0000	186037	49	8.4	8.4	8.4	8	8.1	-0.3	-3.57
5/12/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	14821	20	16	16	16.2	15.7	15.8	-0.2	-1.25
5/12/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	16258	21	75.7	77.9	77.9	76	77.8	2.1	2.77
5/12/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	166022	68	13.9	13.9	14	13.8	13.9	0	0
5/12/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1095762	617	153	152	154.75	149	151.75	-1.25	-0.82
5/12/2023	EXTERMINATORS PLC	EXT.N0000	3421	24	9.1	8.4	9	8.4	8.8	-0.3	-3.3
5/12/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	43779	42	28.8	29	29	28	28.6	-0.2	-0.69
5/12/2023	First Capital Treasuries PLC	FCT.N0000	3338	14	21.2	21.4	21.5	20.5	21	-0.2	-0.94
5/12/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	88992	16	14	13.9	13.9	13.8	13.8	-0.2	-1.43
5/12/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	240	9	17	16.8	16.8	16.7	16.7	-0.3	-1.76
5/12/2023	GESTETNER OF CEYLON PLC	GEST.N0000	20588	38	64.5	64.5	74	63	73.8	9.3	14.42
5/12/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	171	8	44.5	41.1	46.5	41	46	1.5	3.37
5/12/2023	HARISCHANDRA MILLS PLC	HARI.N0000	10	1	4000	4000	4000	4000	4000	0	0
5/12/2023	HATTON NATIONAL BANK PLC	HNB.X0000	3263	19	85.2	86.5	86.8	83.6	85	-0.2	-0.23
5/12/2023	HATTON NATIONAL BANK PLC	HNB.N0000	576832	91	116.5	118	119.5	116.5	118	1.5	1.29
5/12/2023	HATTON PLANTATIONS PLC	HPL.N0000	19135	34	18.4	18.3	21.5	18.1	20.2	1.8	9.78
5/12/2023	HAYCARB PLC	HAYC.N0000	24448	32	56	55.5	57	55.1	56.5	0.5	0.89
5/12/2023	HAYLEYS FABRIC PLC	MGT.N0000	332582	86	24.2	25	25	24	24.4	0.2	0.83
5/12/2023	HAYLEYS FIBRE PLC	HEXP.N0000	901	8	52.5	50.8	52.3	50.5	52.3	-0.2	-0.38
5/12/2023	HAYLEYS LEISURE PLC	CONN.N0000	251	4	21.5	23.5	23.5	20.7	20.7	-0.8	-3.72
5/12/2023	HAYLEYS PLC	HAYL.N0000	319723	131	68.6	68.6	69.9	68.5	69.9	1.3	1.9
5/12/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	36799	37	7.3	7.4	7.5	7.2	7.3	0	0
5/12/2023	HEMAS HOLDINGS PLC	HHL.N0000	17790	26	63.1	63.9	64	63	63	-0.1	-0.16
5/12/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	5899	3	5.2	5.2	5.2	5.2	5.2	0	0
5/12/2023	HNB ASSURANCE PLC	HASU.N0000	11670	25	44.5	43.7	45	43.4	45	0.5	1.12
5/12/2023	HNB FINANCE PLC	HNBF.N0000	40292	28	4.7	4.8	4.8	4.4	4.8	0.1	2.13
5/12/2023	HNB FINANCE PLC	HNBF.X0000	1	1	4.7	4.9	4.9	4.9	4.9	0.2	4.26
5/12/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2	2	51.6	51.6	51.9	51.6	51.9	0.3	0.58
5/12/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	175610	10	30.1	30.9	31	30.5	31	0.9	2.99
5/12/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1130	5	29.4	28	28	26	26	-3.4	-11.56
5/12/2023	hSenid Business Solutions PLC	HBS.N0000	40879	64	13.3	13.9	13.9	13	13.8	0.5	3.76
5/12/2023	HUNAS HOLDINGS PLC	HUNA.N0000	72536	23	27.8	27.5	27.5	27.2	27.5	-0.3	-1.08
5/12/2023	HVA FOODS PLC	HVA.N0000	2248	7	3.8	3.7	3.7	3.6	3.6	-0.2	-5.26
5/12/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	196011	33	0.3	0.2	0.3	0.2	0.3	0	0
5/12/2023	JAT HOLDINGS PLC	JAT.N0000	42932	36	15.2	15.4	15.7	15.2	15.2	0	0
5/12/2023	JETWING SYMPHONY PLC	JETS.N0000	44223	21	6.7	6.5	6.8	6.5	6.6	-0.1	-1.49
5/12/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	53084	55	138.5	138	138.75	138	138.75	0.25	0.18
5/12/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	409115	34	17.2	17.2	17.7	17.1	17.1	-0.1	-0.58
5/12/2023	JOHN KEELLS PLC	JKL.N0000	265	3	68	65.1	65.1	65	65	-3	-4.41
5/12/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	30888	67	18.3	18.2	19.1	18	18.2	-0.1	-0.55
5/12/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	37324	7	8.3	8.3	8.3	8.3	8.3	0	0
5/12/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	150	4	169.75	160.75	160.75	160.75	160.75	-9	-5.3
5/12/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	368	6	119	123	124.75	122.25	124.75	5.75	4.83
5/12/2023	KELANI CABLES PLC	KCAB.N0000	1165	22	252	255.75	255.75	245	246.75	-5.25	-2.08
5/12/2023	KELANI TYRES PLC	TYRE.N0000	4881	26	56	56	56	54.6	56	0	0
5/12/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	47023	78	72.5	73	75.2	73	75	2.5	3.45
5/12/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	2440	9	18	19	19.6	18.3	19	1	5.56
5/12/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	423199	102	5.9	5.9	6.2	5.9	6.1	0.2	3.39
5/12/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	398	398	398	398	11.75	3.04
5/12/2023	L O L C HOLDINGS PLC	LOLC.N0000	8233	103	350	357	357.75	348	350	0	0
5/12/2023	L V L ENERGY FUND PLC	LVEF.N0000	17238	128	6	6	6.2	6	6.2	0.2	3.33
5/12/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	33357	21	16.2	16.1	16.7	15.4	16	-0.2	-1.23
5/12/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	14734	11	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
5/12/2023	LANKA IOC PLC	LIOC.N0000	462973	601	149.75	151	151	143.75	144.75	-5	-3.34
5/12/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	870	7	142.25	142	143	142	142	-0.25	-0.18
5/12/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2162	7	11.2	11.1	11.5	11.1	11.1	-0.1	-0.89
5/12/2023	LANKA TILES PLC	TILE.N0000	60994	106	42.1	42	42.1	41	41.8	-0.3	-0.71
5/12/2023	LANKA VENTURES PLC	LVEN.N0000	1000	2	37	35.6	35.6	34	34	-3	-8.11
5/12/2023	LANKA WALLTILE PLC	LWL.N0000	13964	55	48	48.1	48.5	47.2	47.3	-0.7	-1.46
5/12/2023	LANKEM CEYLON PLC	LCEY.N0000	44959	18	75.3	72.1	77.8	72	76	0.7	0.93
5/12/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	329980	196	24.6	24.6	26.5	24.6	26.4	1.8	7.32
5/12/2023	LAUGFS GAS PLC	LGL.X0000	4294	15	18.3	17.8	18.7	17.7	18.7	0.4	2.19
5/12/2023	LAUGFS GAS PLC	LGL.N0000	514	7	26.9	25.6	26.9	25.6	25.7	-1.2	-4.46
5/12/2023	LAUGFS POWER PLC	LPL.X0000	7025	9	7.1	6.6	7	6.5	6.5	-0.6	-8.45
5/12/2023	LAUGFS POWER PLC	LPL.N0000	300	1	8.8	8.6	8.6	8.6	8.6	-0.2	-2.27
5/12/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2200	4	13	12.9	13	12.9	13	0	0
5/12/2023	LB FINANCE PLC	LFIN.N0000	22624	33	51.9	50.9	52.1	50.8	52	0.1	0.19
5/12/2023	LION BREWERY (CEYLON) PLC	LION.N0000	161	3	694.75	690	690	690	690	-4.75	-0.68
5/12/2023	LOLC FINANCE PLC	LOFC.N0000	1766890	206	5.4	5.4	5.4	5.2	5.3	-0.1	-1.85
5/12/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	105751	28	6.4	6.3	6.4	6	6.1	-0.3	-4.69
5/12/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1631	4	7.4	7.5	7.5	7.4	7.4	0	0
5/12/2023	MACKWOODS ENERGY PLC	MEL.N0000	3533	7	2	2	2.1	2	2	0	0
5/12/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2153	8	10.5	10.4	11	10.4	10.6	0.1	0.95
5/12/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	976	3	12.3	12.6	12.6	12.6	12.6	0.3	2.44
5/12/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	369	7	73	63.8	75	63.8	70	-3	-4.11
5/12/2023	MARAWILA RESORTS PLC	MARA.N0000	116372	12	2.2	2.2	2.2	2.1	2.1	-0.1	-4.55
5/12/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	7288	31	35.5	36.8	38.7	35	37.5	2	5.63
5/12/2023	MELSTACORP PLC	MELS.N0000	407563	67	54	53.7	54.5	53.5	54.1	0.1	0.19
5/12/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	4	1	151	152	152	152	152	1	0.66
5/12/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	8567	10	3.4	3.3	3.4	3.3	3.4	0	0
5/12/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	72857	15	2.9	2.9	2.9	2.8	2.8	-0.1	-3.45
5/12/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	337	3	1.1	1.1	1.1	1.1	1.1	0	0
5/12/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	114	6	8.8	9	9.4	8.9	8.9	0.1	1.14
5/12/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1190	8	361.25	362	369.75	361	361	-0.25	-0.07
5/12/2023	NATION LANKA FINANCE PLC	CSF.N0000	2191388	46	0.4	0.4	0.5	0.4	0.4	0	0
5/12/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	14027	30	45.5	45.3	46.5	45.2	45.2	-0.3	-0.66
5/12/2023	NATIONS TRUST BANK PLC	NTB.N0000	34618	14	63.5	63	63	62.1	63	-0.5	-0.79
5/12/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	10440	7	5.3	5.3	5.6	5.2	5.6	0.3	5.66
5/12/2023	ODEL PLC	ODEL.N0000	111	6	15.8	16.4	16.4	15.8	16.4	0.6	3.8
5/12/2023	ORIENT FINANCE PLC	BFN.N0000	15863	26	7.2	7.2	7.3	6	6.5	-0.7	-9.72
5/12/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	700	3	14.3	14.9	14.9	14.3	14.8	0.5	3.5
5/12/2023	PALM GARDEN HOTELS PLC	PALM.N0000	120	3	53.6	53.3	53.3	52.6	52.6	-1	-1.87
5/12/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	20041	17	11.5	11.8	11.9	11.5	11.6	0.1	0.87
5/12/2023	PANASIAN POWER PLC	PAP.N0000	69221	15	3.2	3.2	3.2	3.1	3.1	-0.1	-3.13
5/12/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10900	24	29.9	29.6	29.6	29.6	29.6	-0.3	-1
5/12/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	680	12	19.7	20.5	21.3	20.5	21	1.3	6.6
5/12/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	91422	29	7.7	7.6	7.8	7.5	7.5	-0.2	-2.6
5/12/2023	PGP GLASS CEYLON PLC	GLAS.N0000	44166	45	20.6	20.8	20.9	20.1	20.5	-0.1	-0.49
5/12/2023	PMF FINANCE PLC	PMB.N0000	7154	14	4.2	4.2	4.5	4.2	4.3	0.1	2.38
5/12/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	62414	48	7.3	7.4	7.4	7.3	7.3	0	0
5/12/2023	PRINTCARE PLC	CARE.N0000	10839	17	47	47.8	47.8	46.5	47	0	0
5/12/2023	R I L PROPERTY PLC	RIL.N0000	211077	50	5.1	5.2	5.2	5	5	-0.1	-1.96
5/12/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	22507	97	30.5	31	38.1	31	38.1	7.6	24.92
5/12/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	2592	16	7.6	7.8	7.8	7.5	7.7	0.1	1.32
5/12/2023	RAMBODA FALLS PLC	RFL.N0000	402	5	25.1	26.9	28.5	25.5	28.5	3.4	13.55
5/12/2023	REGNIS (LANKA) PLC	REG.N0000	1507	10	41.9	41.5	41.5	41	41	-0.9	-2.15
5/12/2023	RENUKA AGRI FOODS PLC	RAL.N0000	132405	39	4.9	5	5.1	4.9	5	0.1	2.04
5/12/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1698	4	360	357.25	358	357	357	-3	-0.83
5/12/2023	RENUKA FOODS PLC	COCO.N0000	279	7	20	20	20	19.3	19.5	-0.5	-2.5
5/12/2023	RENUKA FOODS PLC	COCO.X0000	22	1	15.6	15.6	15.6	15.6	15.6	0	0
5/12/2023	RENUKA HOLDINGS PLC	RHL.N0000	4643	7	12.8	12.8	13.2	12.7	12.7	-0.1	-0.78
5/12/2023	RENUKA HOLDINGS PLC	RHL.X0000	26698	18	11	11	11	11	11	0	0
5/12/2023	RESUS ENERGY PLC	HPWR.N0000	71365	16	13.3	13	13	12.5	12.5	-0.8	-6.02
5/12/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	8762	27	18.6	19	19	18.4	18.4	-0.2	-1.08
5/12/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	476	29	551	549	550.5	548.5	548.5	-2.5	-0.45
5/12/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	144545	91	27.1	27.2	27.3	27.1	27.3	0.2	0.74
5/12/2023	SAMPATH BANK PLC	SAMP.N0000	484203	215	52.3	52.4	53.1	52.1	52.2	-0.1	-0.19
5/12/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	30	3	210	228.25	230	228.25	230	20	9.52
5/12/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1246	14	25	25.8	26.3	25	25	0	0
5/12/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1403	5	11.2	10.5	11.2	10.5	11.2	0	0
5/12/2023	SATHOSA MOTORS PLC	SMOT.N0000	100	5	155	159.5	160	159.5	160	5	3.23
5/12/2023	SERENDIB HOTELS PLC	SHOT.N0000	5883	4	9.9	9.8	10.3	9.8	10.3	0.4	4.04
5/12/2023	SERENDIB HOTELS PLC	SHOT.X0000	113827	16	7.2	7.3	7.5	7.2	7.3	0.1	1.39
5/12/2023	SERENDIB LAND PLC	SLND.N0000	79	3	1380	1379.5	1379.5	1379	1379	-1	-0.07
5/12/2023	SEYLAN BANK PLC	SEYB.X0000	19455	10	21	21	21	20	20	-1	-4.76
5/12/2023	SEYLAN BANK PLC	SEYB.N0000	9267	14	30	30.8	30.8	29.7	29.7	-0.3	-1
5/12/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2253	12	12	12	12	11.8	11.8	-0.2	-1.67
5/12/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	18174	22	6.4	6.3	6.5	6	6.5	0.1	1.56
5/12/2023	SIERRA CABLES PLC	SIRA.N0000	1103	4	10.7	10.6	10.9	10.6	10.9	0.2	1.87
5/12/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	4	2	53.5	59.4	59.4	59.4	59.4	5.9	11.03
5/12/2023	SINGER (SRI LANKA) PLC	SINS.N0000	76775	71	12.4	12	12	11	11.8	-0.6	-4.84
5/12/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1895	13	11.1	11	11.3	10.8	11.3	0.2	1.8
5/12/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	527	3	32.7	34.8	34.8	32.4	32.4	-0.3	-0.92
5/12/2023	SINGHE HOSPITALS PLC	SINH.N0000	558	7	2.6	2.6	2.6	2.6	2.6	0	0
5/12/2023	SMB FINANCE PLC	SEMB.N0000	24450022	217	0.7	0.7	0.7	0.5	0.6	-0.1	-14.29
5/12/2023	SMB FINANCE PLC	SEMB.X0000	253069	7	0.3	0.2	0.3	0.2	0.3	0	0
5/12/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1677565	310	9	9.2	9.3	9	9.1	0.1	1.11
5/12/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	232502	195	76.7	77.9	79	75.8	76.5	-0.2	-0.26
5/12/2023	SRI LANKA TELECOM PLC	SLTL.N0000	13663	69	89.4	90.1	90.7	88.1	88.5	-0.9	-1.01
5/12/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	26928	24	42.2	42	43	42	42	-0.2	-0.47
5/12/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	5473	15	14.7	14.2	14.7	14.1	14.7	0	0
5/12/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	119401	454	91	92	101	92	97.6	6.6	7.25
5/12/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	859	7	41.7	42	42	41.9	41.9	0.2	0.48
5/12/2023	TEEJAY LANKA PLC	TJL.N0000	34531	37	33.2	32.8	33.5	31.6	33	-0.2	-0.6
5/12/2023	TESS AGRO PLC	TESS.N0000	89746	25	1	1	1	0.9	1	0	0
5/12/2023	TESS AGRO PLC	TESS.X0000	3000	1	0.8	0.8	0.8	0.8	0.8	0	0
5/12/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	104	3	26.1	26.1	26.8	26.1	26.8	0.7	2.68
5/12/2023	THE AUTODROME PLC	AUTO.N0000	3	1	98.2	86	86	86	86	-12.2	-12.42
5/12/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	174957	33	25.5	25.3	26.5	25.3	26.5	1	3.92
5/12/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	9688	5	20.8	20	20	20	20	-0.8	-3.85
5/12/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	398	8	7.2	7.2	7.5	7.2	7.5	0.3	4.17
5/12/2023	THE KINGSBURY PLC	SERV.N0000	3502	6	9.5	9.4	9.4	9.3	9.3	-0.2	-2.11
5/12/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10087	29	104.5	105	105	102.5	102.5	-2	-1.91
5/12/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1490	1277.75	1277.75	1277.75	1277.75	-212.25	-14.24
5/12/2023	THREE ACRE FARMS PLC	TAFL.N0000	5730	14	135.5	135.5	135.5	135.5	135.5	0	0
5/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	87895	42	40	40	40	39.4	40	0	0
5/12/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	18829	14	45.3	44.5	44.5	44	44.3	-1	-2.21
5/12/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1105	7	75.1	72.8	77	72.8	77	1.9	2.53
5/12/2023	UNION ASSURANCE PLC	UAL.N0000	15033	22	30.4	30.5	31.3	30.4	31.3	0.9	2.96
5/12/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	258145	31	9	9	9	8.6	9	0	0
5/12/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	102	3	698.75	662	662	661	661	-37.75	-5.4
5/12/2023	UNISYST ENGINEERING PLC	ALUF.N0000	5500	10	5.8	5.7	5.7	5.5	5.5	-0.3	-5.17
5/12/2023	UNITED MOTORS LANKA PLC	UML.N0000	136	9	59.4	57	57	56.9	57	-2.4	-4.04
5/12/2023	VALLIBEL FINANCE PLC	VFIN.N0000	20211	9	30	30	30	29.1	29.1	-0.9	-3
5/12/2023	VALLIBEL ONE PLC	VONE.N0000	90513	92	33.5	33.6	33.9	33.5	33.7	0.2	0.6
5/12/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	47593	34	6.4	6.5	6.5	6.4	6.5	0.1	1.56
5/12/2023	VIDULLANKA PLC	VLL.X0000	3010	5	4.4	4.2	4.4	4.1	4.4	0	0
5/12/2023	VIDULLANKA PLC	VLL.N0000	560	9	5.8	5.9	5.9	5.9	5.9	0.1	1.72
5/12/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	24681	11	2.7	2.7	2.8	2.6	2.6	-0.1	-3.7
5/12/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	31574	69	76.1	76.5	76.9	75.9	76.9	0.8	1.05
5/12/2023	WINDFORCE PLC	WIND.N0000	1450	9	16.6	16.7	16.7	16.5	16.7	0.1	0.6
5/12/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	113	2	134.75	130	130	130	130	-4.75	-3.53

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 15.05.2023

Colombo Stock Exchange-Daily Market Summary 12.05.2023

admin

Leave a Reply Cancel reply