Colombo stock exchange daily share trading statistics Summary-14th of February-2023

February 14, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 14, 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 (%)
2/14/2023	ABANS ELECTRICALS PLC	ABAN.N0000	65	5	160.25	160	160	145.25	160.25	0	0
2/14/2023	ABANS FINANCE PLC	AFSL.N0000	102	2	22.5	21.2	23	21.2	21.2	-1.3	-5.78
2/14/2023	ACCESS ENGINEERING PLC	AEL.N0000	573707	76	11.5	11.4	11.6	11.3	11.4	-0.1	-0.87
2/14/2023	ACL CABLES PLC	ACL.N0000	2256198	556	70.5	71.9	73	69	69.1	-1.4	-1.99
2/14/2023	ACL PLASTICS PLC	APLA.N0000	189	9	384	376	376	371	373	-11	-2.86
2/14/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	47758	16	7	7.2	7.2	6.8	6.9	-0.1	-1.43
2/14/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	50331	81	32.1	32	32.5	30.8	31.1	-1	-3.12
2/14/2023	AGSTAR PLC	AGST.N0000	874229	199	13.1	13.2	13.2	12.5	12.7	-0.4	-3.05
2/14/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	21418	22	55.4	56	56	55.1	55.2	-0.2	-0.36
2/14/2023	AITKEN SPENCE PLC	SPEN.N0000	1733576	207	150	150	150	147	150	0	0
2/14/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	831	9	55.7	55.6	56	55.5	55.9	0.2	0.36
2/14/2023	ALUMEX PLC	ALUM.N0000	188600	78	6.5	6.5	6.5	6.1	6.4	-0.1	-1.54
2/14/2023	AMANA BANK PLC	ABL.N0000	2353194	158	2.9	2.8	2.9	2.7	2.8	-0.1	-3.45
2/14/2023	AMANA TAKAFUL PLC	ATL.N0000	5560	3	12	12	12	12	12	0	0
2/14/2023	AMBEON CAPITAL PLC	TAP.N0000	188560	144	10.2	10.2	10.2	9.5	9.6	-0.6	-5.88
2/14/2023	AMBEON HOLDINGS PLC	GREG.N0000	3	1	35	34.9	34.9	34.9	35	0	0
2/14/2023	ARPICO INSURANCE PLC	AINS.N0000	10823	6	23	21.1	21.1	21	21	-2	-8.7
2/14/2023	ASIA ASSET FINANCE PLC	AAF.N0000	6822	9	8	8	8	7.8	7.8	-0.2	-2.5
2/14/2023	ASIA CAPITAL PLC	ACAP.N0000	32851	14	4.3	4.3	4.3	4	4.2	-0.1	-2.33
2/14/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	162078	46	4.4	4.2	4.3	4	4	-0.4	-9.09
2/14/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	451	10	25.2	25	25.2	25	25	-0.2	-0.79
2/14/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2122	5	12.6	12.9	12.9	12.6	12.7	0.1	0.79
2/14/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	35791	11	7.3	7.4	7.4	7.2	7.3	0	0
2/14/2023	B P P L HOLDINGS PLC	BPPL.N0000	14835	14	22.1	20.2	21.9	20	21.1	-1	-4.52
2/14/2023	BAIRAHA FARMS PLC	BFL.N0000	12748	41	141.25	141	144.75	140	140	-1.25	-0.88
2/14/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6293	32	75	74.1	75	73.1	73.9	-1.1	-1.47
2/14/2023	BERUWALA RESORTS PLC	BERU.N0000	84603	8	1.3	1.2	1.3	1.2	1.3	0	0
2/14/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	22098	81	55.7	55.3	56	50	50.9	-4.8	-8.62
2/14/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	120	6	50.6	51	51	50	50.1	-0.5	-0.99
2/14/2023	BROWN & COMPANY PLC	BRWN.N0000	9898	88	112.5	113.5	113.5	108	111	-1.5	-1.33
2/14/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	21769	18	10.7	10.1	11.3	10	10	-0.7	-6.54
2/14/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7428501	933	5.9	6	6	5.7	5.8	-0.1	-1.69
2/14/2023	BUKIT DARAH PLC	BUKI.N0000	3423	50	324.25	324.25	338	324.25	334.25	10	3.08
2/14/2023	C I C HOLDINGS PLC	CIC.X0000	50207	63	49.6	49.1	50	48.6	48.8	-0.8	-1.61
2/14/2023	C I C HOLDINGS PLC	CIC.N0000	221856	91	72.4	72	72.1	70	70	-2.4	-3.31
2/14/2023	C M HOLDINGS PLC	COLO.N0000	2734	22	65.1	65	70	60	60.6	-4.5	-6.91
2/14/2023	C. W. MACKIE PLC	CWM.N0000	4118	44	80.1	81	81	78.2	78.5	-1.6	-2
2/14/2023	CAPITAL ALLIANCE PLC	CALT.N0000	513153	146	28	27.5	27.8	26.3	26.9	-1.1	-3.93
2/14/2023	CARGILLS (CEYLON) PLC	CARG.N0000	26	5	224.75	204.25	228.5	204.25	224.75	0	0
2/14/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3	1	49.9	49.8	49.8	49.8	49.9	0	0
2/14/2023	CARSON CUMBERBATCH PLC	CARS.N0000	75	2	275	279	279	270	275	0	0
2/14/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1000	9	67.2	66.5	66.5	61.1	61.9	-5.3	-7.89
2/14/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	57012	89	70.3	69.6	69.6	66	67.2	-3.1	-4.41
2/14/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	25	1	900	925	925	925	900	0	0
2/14/2023	CEYLON COLD STORES PLC	CCS.N0000	69	8	34.8	34.5	34.8	34.5	34.8	0	0
2/14/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	516	12	74.9	75	75.5	74.6	75	0.1	0.13
2/14/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1100	2	63.2	56	67.5	56	67.5	4.3	6.8
2/14/2023	CEYLON HOSPITALS PLC	CHL.N0000	242	23	141	141	142	140	140.75	-0.25	-0.18
2/14/2023	CEYLON HOSPITALS PLC	CHL.X0000	1151	18	113.25	114	122.75	90.1	92.9	-20.35	-17.97
2/14/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	33397	32	16.3	16.1	16.8	16	16	-0.3	-1.84
2/14/2023	CEYLON INVESTMENT PLC	CINV.N0000	20030	13	32.5	31.5	31.5	31	31.1	-1.4	-4.31
2/14/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	160756	44	4.1	4.1	4.1	4	4	-0.1	-2.44
2/14/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	188	12	643	639.75	639.75	630	631.75	-11.25	-1.75
2/14/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	44985	66	105	103	103.75	102	103	-2	-1.9
2/14/2023	CHRISSWORLD PLC	CWL.N0000	54	2	12.2	12.5	12.8	12.5	12.2	0	0
2/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	100	3	60.7	58.6	58.6	58.6	58.6	-2.1	-3.46
2/14/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	543	26	204.75	180.25	181.25	180	180.5	-24.25	-11.84
2/14/2023	CITRUS LEISURE PLC	REEF.N0000	69601	24	6.2	6.2	6.2	6	6	-0.2	-3.23
2/14/2023	Co-operative Insurance Company PLC	COOP.N0000	112385	52	3.4	3.3	3.4	3.2	3.2	-0.2	-5.88
2/14/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	91	7	1146.75	1141	1141	1015	1146.75	0	0
2/14/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3002	9	58	55	56.6	55	55	-3	-5.17
2/14/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10919	8	18.6	18.7	18.7	18.5	18.6	0	0
2/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	32685	109	60.1	60	61.6	58	58.6	-1.5	-2.5
2/14/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5802	38	48.1	48.2	48.2	46.5	46.8	-1.3	-2.7
2/14/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	12309	24	24.4	25	25	23.1	23.3	-1.1	-4.51
2/14/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	200	1	96.1	98	98	98	98	1.9	1.98
2/14/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	21	6	1208	1190.25	1275	1190.25	1208	0	0
2/14/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	41772	32	23.7	24	24.4	23.4	23.5	-0.2	-0.84
2/14/2023	DFCC BANK PLC	DFCC.N0000	2611	20	38	37.5	37.5	36	36.4	-1.6	-4.21
2/14/2023	DIALOG AXIATA PLC	DIAL.N0000	55138	69	8.8	8.9	9	8.7	8.9	0.1	1.14
2/14/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1269	26	537	526	540	500.25	519.25	-17.75	-3.31
2/14/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	59	5	1089.25	1050.25	1050.25	1050	1089.25	0	0
2/14/2023	DIPPED PRODUCTS PLC	DIPD.N0000	724538	365	27.3	28	28	26.6	27	-0.3	-1.1
2/14/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	61932	69	13.2	13.2	13.5	13.1	13.2	0	0
2/14/2023	DOLPHIN HOTELS PLC	STAF.N0000	29	4	32.2	30.1	31.8	30.1	32.2	0	0
2/14/2023	E - CHANNELLING PLC	ECL.N0000	48325	47	12.5	12.5	12.5	11.7	12.1	-0.4	-3.2
2/14/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1200	13	21.1	20.4	20.4	20.2	20.2	-0.9	-4.27
2/14/2023	E M L CONSULTANTS PLC	EML.N0000	1643999	106	4.1	4.1	4.2	3.9	4	-0.1	-2.44
2/14/2023	EAST WEST PROPERTIES PLC	EAST.N0000	4506	6	7.8	8	8	7.6	7.6	-0.2	-2.56
2/14/2023	EASTERN MERCHANTS PLC	EMER.N0000	34524	42	9.5	9.9	9.9	9.3	9.4	-0.1	-1.05
2/14/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	106524	70	16	15.8	15.8	15	15.4	-0.6	-3.75
2/14/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	7579	44	81	80.1	82	79	80.1	-0.9	-1.11
2/14/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1141244	188	15.8	15.8	15.8	15	15.2	-0.6	-3.8
2/14/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	817573	859	176	178	178	169.75	174.25	-1.75	-0.99
2/14/2023	EXTERMINATORS PLC	EXT.N0000	1495	4	7.5	7.8	7.8	7.7	7.8	0.3	4
2/14/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	251762	137	34	33.6	33.9	32.3	32.7	-1.3	-3.82
2/14/2023	First Capital Treasuries PLC	FCT.N0000	217087	73	22.6	22.3	22.9	21.9	22.7	0.1	0.44
2/14/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	90525	44	12.2	12.1	12.3	12	12	-0.2	-1.64
2/14/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	13550	23	19.5	18.6	19.5	17.7	18	-1.5	-7.69
2/14/2023	GESTETNER OF CEYLON PLC	GEST.N0000	540	16	74.1	67.8	68	63.5	67.2	-6.9	-9.31
2/14/2023	GOOD HOPE PLC	GOOD.N0000	2	1	1246.25	1061	1061	1061	1246.25	0	0
2/14/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	5246	19	48.1	50	50	48	48.7	0.6	1.25
2/14/2023	HATTON NATIONAL BANK PLC	HNB.N0000	62755	87	97.5	96	99	95	96.5	-1	-1.03
2/14/2023	HATTON NATIONAL BANK PLC	HNB.X0000	10465	56	77	77	77	73.1	73.4	-3.6	-4.68
2/14/2023	HATTON PLANTATIONS PLC	HPL.N0000	1954	10	23.1	23.1	23.5	23	23.1	0	0
2/14/2023	HAYCARB PLC	HAYC.N0000	37510	125	57.2	57.2	57.5	55.5	55.6	-1.6	-2.8
2/14/2023	HAYLEYS FABRIC PLC	MGT.N0000	1283210	101	25	25	25	24.4	24.5	-0.5	-2
2/14/2023	HAYLEYS FIBRE PLC	HEXP.N0000	6210	33	54.3	54	54.5	53	53.1	-1.2	-2.21
2/14/2023	HAYLEYS LEISURE PLC	CONN.N0000	150	3	21.3	21.2	21.2	21	21	-0.3	-1.41
2/14/2023	HAYLEYS PLC	HAYL.N0000	290327	415	68.3	68.5	68.5	65	66.9	-1.4	-2.05
2/14/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	5488244	87	9.2	9.2	9.3	9	9.2	0	0
2/14/2023	HEMAS HOLDINGS PLC	HHL.N0000	60599	54	60	60	60.2	58.4	59.9	-0.1	-0.17
2/14/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	19865	11	4.8	4.9	4.9	4.5	4.6	-0.2	-4.17
2/14/2023	HNB ASSURANCE PLC	HASU.N0000	36403	43	49.6	48.9	48.9	47.5	47.6	-2	-4.03
2/14/2023	HNB FINANCE PLC	HNBF.N0000	116705	63	4.7	4.7	4.7	4.3	4.4	-0.3	-6.38
2/14/2023	HNB FINANCE PLC	HNBF.X0000	3656	4	4.5	4.3	4.3	4.2	4.2	-0.3	-6.67
2/14/2023	HORANA PLANTATIONS PLC	HOPL.N0000	3300	31	57.8	57.5	59.4	55.2	55.8	-2	-3.46
2/14/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5197	48	30.6	30.6	31.3	29.6	29.9	-0.7	-2.29
2/14/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	111	3	27	26.8	26.8	26.8	26.8	-0.2	-0.74
2/14/2023	hSenid Business Solutions PLC	HBS.N0000	120016	51	16	16.2	16.2	15.9	15.9	-0.1	-0.63
2/14/2023	HUNAS HOLDINGS PLC	HUNA.N0000	24864	40	22.3	22.3	22.3	21	21.2	-1.1	-4.93
2/14/2023	HVA FOODS PLC	HVA.N0000	27318	13	4	4.2	4.2	4	4	0	0
2/14/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	7661744	138	0.3	0.3	0.4	0.2	0.3	0	0
2/14/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	129503	58	31	31	31	28.5	28.8	-2.2	-7.1
2/14/2023	JAT HOLDINGS PLC	JAT.N0000	57762	23	13.4	13.9	13.9	13.2	13.4	0	0
2/14/2023	JETWING SYMPHONY PLC	JETS.N0000	24550	33	6.6	6.6	6.8	6.5	6.6	0	0
2/14/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2280653	151	141	141	141.5	140	140	-1	-0.71
2/14/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	208455	50	17.7	17.5	17.9	17.1	17.1	-0.6	-3.39
2/14/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	74004	75	23	22.9	22.9	20.8	21.7	-1.3	-5.65
2/14/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10652	12	8.8	8.9	9	8.9	8.9	0.1	1.14
2/14/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	555	10	156.25	156	156	156	156	-0.25	-0.16
2/14/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	10014	24	135	134.75	135	132.75	135	0	0
2/14/2023	KELANI CABLES PLC	KCAB.N0000	7304	45	251	250.25	254.5	240.25	249.75	-1.25	-0.5
2/14/2023	KELANI TYRES PLC	TYRE.N0000	7589	9	56.4	56.2	56.3	56.2	56.2	-0.2	-0.35
2/14/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	143442	171	74.3	75.2	76.5	70	70.8	-3.5	-4.71
2/14/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	525	5	22.2	22	22	22	22	-0.2	-0.9
2/14/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	217019	126	7.1	7.1	7.5	7	7.1	0	0
2/14/2023	L O L C HOLDINGS PLC	LOLC.N0000	24103	190	395.5	398	398	385	390	-5.5	-1.39
2/14/2023	L V L ENERGY FUND PLC	LVEF.N0000	53744	8	5.8	5.8	5.8	5.7	5.8	0	0
2/14/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	11090	30	15.2	15.2	15.8	15	15.1	-0.1	-0.66
2/14/2023	LANKA CERAMIC PLC	CERA.N0000	2	1	95	95	95	95	95	0	0
2/14/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	293439	31	2.3	2.4	2.4	2.2	2.2	-0.1	-4.35
2/14/2023	LANKA IOC PLC	LIOC.N0000	878686	720	185.75	182.5	183.75	175	178.5	-7.25	-3.9
2/14/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	320	6	135.75	133	136.5	133	133.5	-2.25	-1.66
2/14/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	55839	26	11.6	11.7	11.7	11	11	-0.6	-5.17
2/14/2023	LANKA TILES PLC	TILE.N0000	25752	78	43	43	43	40	41	-2	-4.65
2/14/2023	LANKA WALLTILE PLC	LWL.N0000	14820	62	50	52	52	48.8	49.1	-0.9	-1.8
2/14/2023	LANKEM CEYLON PLC	LCEY.N0000	1025	14	93.4	93	95	80.5	93	-0.4	-0.43
2/14/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	831500	81	31.3	31.1	32.5	31	31.1	-0.2	-0.64
2/14/2023	LAUGFS GAS PLC	LGL.N0000	9590	21	19.3	19.2	20	19	19.6	0.3	1.55
2/14/2023	LAUGFS GAS PLC	LGL.X0000	1356	4	11.6	11.7	11.7	11.6	11.7	0.1	0.86
2/14/2023	LAUGFS POWER PLC	LPL.N0000	501	4	8.9	8.7	8.8	8.1	8.6	-0.3	-3.37
2/14/2023	LAXAPANA BATTERIES PLC	LITE.N0000	19600	17	13.1	13	13	12.9	13	-0.1	-0.76
2/14/2023	LB FINANCE PLC	LFIN.N0000	49151	64	46.5	46.5	46.5	45	46	-0.5	-1.08
2/14/2023	LION BREWERY (CEYLON) PLC	LION.N0000	40	5	600	590	598	590	600	0	0
2/14/2023	LOLC FINANCE PLC	LOFC.N0000	3093057	489	6	6.1	6.1	5.8	5.9	-0.1	-1.67
2/14/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	202456	40	7	7	7.1	6.9	6.9	-0.1	-1.43
2/14/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	14748	5	8	8	8	8	8	0	0
2/14/2023	LUMINEX PLC	LUMX.N0000	11129	4	7.4	7.5	7.5	7.4	7.4	0	0
2/14/2023	MACKWOODS ENERGY PLC	MEL.N0000	213	5	2.3	2.4	2.4	2.3	2.3	0	0
2/14/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4	2	35.3	38.3	38.3	38.2	35.3	0	0
2/14/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	3	12	12	12.1	12	12	0	0
2/14/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	24	2	81	80	80	80	81	0	0
2/14/2023	MARAWILA RESORTS PLC	MARA.N0000	71454	21	2.1	2.1	2.1	2	2.1	0	0
2/14/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	789	8	43	44	44	42.5	42.9	-0.1	-0.23
2/14/2023	MELSTACORP PLC	MELS.N0000	452698	97	51.3	51.1	51.5	51.1	51.3	0	0
2/14/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	141	4	200.75	200	200	199	200	-0.75	-0.37
2/14/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	80701	44	3.2	3.2	3.3	3.2	3.2	0	0
2/14/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	128150	36	3.1	3	3.1	2.9	3	-0.1	-3.23
2/14/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	414080	33	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
2/14/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1465	9	9.1	9.8	9.8	9	9.5	0.4	4.4
2/14/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	262	10	362	360	364	360	360.5	-1.5	-0.41
2/14/2023	NATION LANKA FINANCE PLC	CSF.N0000	7644	7	0.5	0.5	0.5	0.5	0.5	0	0
2/14/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	159123	129	36.4	36.2	37	33	33	-3.4	-9.34
2/14/2023	NATIONS TRUST BANK PLC	NTB.N0000	1266937	42	55.8	54.9	56	54.9	55.6	-0.2	-0.36
2/14/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	911	9	6.2	6.1	6.3	6.1	6.1	-0.1	-1.61
2/14/2023	NESTLE LANKA PLC	NEST.N0000	158	20	948.25	940.25	940.25	930	931	-17.25	-1.82
2/14/2023	ORIENT FINANCE PLC	BFN.N0000	3000	4	7.9	8.1	8.2	8.1	8.1	0.2	2.53
2/14/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	84225	17	14.4	14.5	14.5	14	14.1	-0.3	-2.08
2/14/2023	PALM GARDEN HOTELS PLC	PALM.N0000	296568	60	52.1	52.1	52.8	49.9	50	-2.1	-4.03
2/14/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	49202	59	10.7	10.9	10.9	10.5	10.5	-0.2	-1.87
2/14/2023	PANASIAN POWER PLC	PAP.N0000	254641	44	3.4	3.3	3.4	3.3	3.3	-0.1	-2.94
2/14/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	76	2	26.8	29	29	29	26.8	0	0
2/14/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	18543	33	20.6	20.5	20.9	19.5	19.6	-1	-4.85
2/14/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	381835	74	6.4	6.3	6.5	6.1	6.2	-0.2	-3.13
2/14/2023	PGP GLASS CEYLON PLC	GLAS.N0000	47125	49	14.6	14.5	14.5	14	14.1	-0.5	-3.42
2/14/2023	PMF FINANCE PLC	PMB.N0000	19325	4	3.9	3.9	3.9	3.6	3.8	-0.1	-2.56
2/14/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	654933	198	7.2	7.2	7.2	6.6	7	-0.2	-2.78
2/14/2023	PRINTCARE PLC	CARE.N0000	22581	79	58.1	58.9	58.9	56.5	56.9	-1.2	-2.07
2/14/2023	R I L PROPERTY PLC	RIL.N0000	422814	40	5.6	5.6	5.7	5.5	5.5	-0.1	-1.79
2/14/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	520	4	28.6	28.7	28.7	28.2	28.2	-0.4	-1.4
2/14/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	7162	18	5.7	5.9	5.9	5.5	5.6	-0.1	-1.75
2/14/2023	REGNIS (LANKA) PLC	REG.N0000	283	6	42.7	42.5	42.5	41.1	41.2	-1.5	-3.51
2/14/2023	RENUKA AGRI FOODS PLC	RAL.N0000	261557	82	5.1	5	5.2	4.9	5	-0.1	-1.96
2/14/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	20	3	372.75	380	380	379.75	372.75	0	0
2/14/2023	RENUKA FOODS PLC	COCO.N0000	22	4	21.5	21.5	21.5	21.5	21.5	0	0
2/14/2023	RENUKA FOODS PLC	COCO.X0000	1151	7	16	16.9	16.9	14.7	16.6	0.6	3.75
2/14/2023	RENUKA HOLDINGS PLC	RHL.N0000	50	1	13.3	13.2	13.2	13.2	13.3	0	0
2/14/2023	RENUKA HOTELS PLC	RCH.N0000	5085	18	69.1	68.9	70.5	68	68.4	-0.7	-1.01
2/14/2023	RESUS ENERGY PLC	HPWR.N0000	67870	32	12.5	12.5	12.5	12.2	12.2	-0.3	-2.4
2/14/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	44346	82	22	21.8	21.8	21.2	21.3	-0.7	-3.18
2/14/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	320	10	621.5	620.5	620.5	619.75	620.25	-1.25	-0.2
2/14/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	354698	261	27	27	27.6	26.1	26.5	-0.5	-1.85
2/14/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	3500	3	21.3	21.1	21.1	21	21	-0.3	-1.41
2/14/2023	SAMPATH BANK PLC	SAMP.N0000	742270	194	43.2	43	43.5	43	43.4	0.2	0.46
2/14/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	30	2	221.25	221	221	221	221.25	0	0
2/14/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5436	25	23.1	24	24	21.5	23.4	0.3	1.3
2/14/2023	SATHOSA MOTORS PLC	SMOT.N0000	50	4	149.25	154.75	159	154.75	149.25	0	0
2/14/2023	SERENDIB HOTELS PLC	SHOT.X0000	125650	15	5.2	5.1	5.5	5.1	5.3	0.1	1.92
2/14/2023	SERENDIB HOTELS PLC	SHOT.N0000	16133	16	8	8	8.4	8	8.2	0.2	2.5
2/14/2023	SEYLAN BANK PLC	SEYB.X0000	19161	31	18.6	18.5	20	18.5	18.5	-0.1	-0.54
2/14/2023	SEYLAN BANK PLC	SEYB.N0000	2463	13	31.1	31.9	31.9	28.2	30.3	-0.8	-2.57
2/14/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2126	9	13.2	13	13.3	13	13.1	-0.1	-0.76
2/14/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	72773	24	6.8	7	7	6.7	6.7	-0.1	-1.47
2/14/2023	SIERRA CABLES PLC	SIRA.N0000	27249	15	10.3	10	10.2	9.8	9.9	-0.4	-3.88
2/14/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	274	1	65.9	60	60	60	60	-5.9	-8.95
2/14/2023	SINGER (SRI LANKA) PLC	SINS.N0000	196516	69	9.8	9.8	9.8	9.7	9.8	0	0
2/14/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	104348	18	9.8	10.4	10.4	9.8	9.8	0	0
2/14/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	14	2	34.9	34.8	34.8	33	34.9	0	0
2/14/2023	SINGHE HOSPITALS PLC	SINH.N0000	503	3	2.7	2.6	2.7	2.6	2.6	-0.1	-3.7
2/14/2023	SMB FINANCE PLC	SEMB.X0000	4724919	27	0.3	0.4	0.4	0.3	0.3	0	0
2/14/2023	SMB FINANCE PLC	SEMB.N0000	2112671	41	0.8	0.8	0.8	0.7	0.8	0	0
2/14/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	17897905	2384	15.9	15	15.4	12	12	-3.9	-24.53
2/14/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	6829	17	9	9	9	8.2	8.3	-0.7	-7.78
2/14/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	2645601	2193	128.5	127	127	98.9	103	-25.5	-19.84
2/14/2023	SRI LANKA TELECOM PLC	SLTL.N0000	287920	118	71.4	70.9	70.9	67.6	68.3	-3.1	-4.34
2/14/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	259507	96	38	38.3	38.5	36.5	37	-1	-2.63
2/14/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	118954	63	14.4	14.3	14.5	14.1	14.1	-0.3	-2.08
2/14/2023	TAL LANKA HOTELS PLC	TAJ.N0000	7	1	16	15.9	15.9	15.9	16	0	0
2/14/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10609	18	90	94.9	94.9	88	90	0	0
2/14/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	500	5	61.5	58.2	58.2	58.2	58.2	-3.3	-5.37
2/14/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	450	4	48.9	47.1	47.1	45.2	47	-1.9	-3.89
2/14/2023	TEEJAY LANKA PLC	TJL.N0000	673071	60	34	34	34	33	34	0	0
2/14/2023	TESS AGRO PLC	TESS.N0000	1684861	85	1.1	1.1	1.1	1	1	-0.1	-9.09
2/14/2023	TESS AGRO PLC	TESS.X0000	2950	1	0.9	0.9	0.9	0.9	0.9	0	0
2/14/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	84	2	27.5	28	28	28	27.5	0	0
2/14/2023	THE AUTODROME PLC	AUTO.N0000	105	5	109.5	108.75	109	108.75	109	-0.5	-0.46
2/14/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	39090	29	27.8	27.7	27.9	27	27.8	0	0
2/14/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	15	5	7.2	7.4	7.4	7.4	7.2	0	0
2/14/2023	THE KINGSBURY PLC	SERV.N0000	9539	14	8.2	8.3	8.3	8	8	-0.2	-2.44
2/14/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	58364	38	104	106	106	100.75	102	-2	-1.92
2/14/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	3	1441.5	1300	1300	1300	1441.5	0	0
2/14/2023	THREE ACRE FARMS PLC	TAFL.N0000	6043	28	121.75	121.5	124.75	120	121	-0.75	-0.62
2/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	570631	142	33.9	33.8	33.9	33	33	-0.9	-2.65
2/14/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	8446	24	37.7	37.4	38	36	37	-0.7	-1.86
2/14/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	530	5	47	44	44.5	44	44	-3	-6.38
2/14/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	7142	67	82.2	92.9	93.6	89	90.1	7.9	9.61
2/14/2023	UNION ASSURANCE PLC	UAL.N0000	868	21	32.1	32.1	33.3	30.5	31.4	-0.7	-2.18
2/14/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	73863	36	7.5	7.4	7.5	7.1	7.1	-0.4	-5.33
2/14/2023	UNISYST ENGINEERING PLC	ALUF.N0000	21500	13	5.3	5.2	5.2	5	5.1	-0.2	-3.77
2/14/2023	UNITED MOTORS LANKA PLC	UML.N0000	22614	11	62	58.5	62	58.5	61.8	-0.2	-0.32
2/14/2023	VALLIBEL FINANCE PLC	VFIN.N0000	20413	27	26.1	25.6	25.9	24	24	-2.1	-8.05
2/14/2023	VALLIBEL ONE PLC	VONE.N0000	145260	189	31	31.5	31.9	30.1	30.3	-0.7	-2.26
2/14/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	184726	36	6.6	6.6	6.7	6.5	6.6	0	0
2/14/2023	VIDULLANKA PLC	VLL.X0000	2143	2	4.7	4.6	4.6	4.6	4.6	-0.1	-2.13
2/14/2023	VIDULLANKA PLC	VLL.N0000	86722	20	5.9	5.9	5.9	5.7	5.7	-0.2	-3.39
2/14/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	148525	19	2.5	2.4	2.5	2.4	2.4	-0.1	-4
2/14/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	42590	129	71.9	71.4	72	68	70.2	-1.7	-2.36
2/14/2023	WINDFORCE PLC	WIND.N0000	30850	31	15.1	15.1	15.2	15	15.2	0.1	0.66

Colombo stock exchange daily share trading statistics Summary-14th of February-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-14th of February-2023

Colombo Stock Exchange-Daily Market Summary 15.02.2023

Colombo Stock Exchange-Daily Market Summary 14.02.2023

admin

Leave a Reply Cancel reply