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

MARKET STATISTICS AS OF OCT 14, 2022, 12:18:00 AM

Company Name	Symbol	Date	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
ABANS FINANCE PLC	AFSL.N0000	10/14/2022	1	1	22.6	22.5	22.5	22.5	22.6	0	0
ACCESS ENGINEERING PLC	AEL.N0000	10/14/2022	223857	86	11.2	11.3	11.3	11	11	-0.2	-1.79
ACL CABLES PLC	ACL.N0000	10/14/2022	532012	901	101	102	103.5	97.1	98.1	-2.9	-2.87
ACL PLASTICS PLC	APLA.N0000	10/14/2022	724	41	540.5	545	545	503	510	-30.5	-5.64
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/14/2022	117475	41	6	6.2	6.3	5.9	5.9	-0.1	-1.67
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/14/2022	54721	97	38.2	38.1	38.7	36.4	37.4	-0.8	-2.09
AGSTAR PLC	AGST.N0000	10/14/2022	7934057	970	16.4	16.8	17.7	16.5	17.3	0.9	5.49
AGSTAR PLC	AGST.X0000	10/14/2022	2	2	5	6.2	6.2	6.2	5	0	0
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/14/2022	12079	20	59.6	59.5	60	58	58.3	-1.3	-2.18
AITKEN SPENCE PLANTATION MANAGEMENTS PLC	ASPM.N0000	10/14/2022	4	1	56.8	71	71	71	56.8	0	0
AITKEN SPENCE PLC	SPEN.N0000	10/14/2022	206954	81	133.25	137.75	141	136	140	6.75	5.07
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/14/2022	7407	45	66.9	69.9	69.9	64	65.4	-1.5	-2.24
ALUMEX PLC	ALUM.N0000	10/14/2022	74924	59	9	9.4	9.4	9	9.1	0.1	1.11
AMANA BANK PLC	ABL.N0000	10/14/2022	39677	52	3.2	3.2	3.3	3.1	3.2	0	0
AMANA TAKAFUL LIFE PLC	ATLL.N0000	10/14/2022	2	2	33.2	28.1	32.5	28.1	33.2	0	0
AMANA TAKAFUL PLC	ATL.N0000	10/14/2022	100	5	12	11	11.5	11	11.1	-0.9	-7.5
AMBEON CAPITAL PLC	TAP.N0000	10/14/2022	1601236	265	11.2	11.4	11.5	10.6	10.9	-0.3	-2.68
AMBEON HOLDINGS PLC	GREG.N0000	10/14/2022	4080	14	44.3	41.1	42.9	40.3	41.6	-2.7	-6.09
ARPICO INSURANCE PLC	AINS.N0000	10/14/2022	2841	14	18.1	18	19.8	17	19.7	1.6	8.84
ASIA ASSET FINANCE PLC	AAF.N0000	10/14/2022	1167	6	7.1	7.2	7.2	7	7.2	0.1	1.41
ASIA CAPITAL PLC	ACAP.N0000	10/14/2022	34401	39	5	5.3	5.3	4.5	4.9	-0.1	-2
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/14/2022	305626	101	5.2	5.2	5.3	4.9	5	-0.2	-3.85
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/14/2022	480	3	41.9	37.8	38.1	37.7	37.7	-4.2	-10.02
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/14/2022	92013	101	32.7	33.5	34.3	32.1	33.9	1.2	3.67
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/14/2022	18828	36	13.8	13.8	14.5	13.8	14.5	0.7	5.07
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/14/2022	16499	14	9.4	9.5	9.5	9.3	9.5	0.1	1.06
B P P L HOLDINGS PLC	BPPL.N0000	10/14/2022	191498	39	23.9	24	25.7	24	25.1	1.2	5.02
BAIRAHA FARMS PLC	BFL.N0000	10/14/2022	7788	34	212.5	215	215	206.5	209	-3.5	-1.65
BALANGODA PLANTATIONS PLC	BALA.N0000	10/14/2022	27070	56	106.5	109.5	109.75	105	105.75	-0.75	-0.7
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/14/2022	22	4	12.1	12.1	12.1	11	12.1	0	0
BERUWALA RESORTS PLC	BERU.N0000	10/14/2022	587677	52	1.4	1.4	1.5	1.3	1.4	0	0
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/14/2022	169784	283	60	63.9	65	59.5	63.7	3.7	6.17
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/14/2022	38	2	60	60	60	60	60	0	0
BROWN & COMPANY PLC	BRWN.N0000	10/14/2022	31202	161	142.75	142	142	135.25	136.5	-6.25	-4.38
BROWNS BEACH HOTELS PLC	BBH.N0000	10/14/2022	68888	18	13	13.9	14	13.4	13.4	0.4	3.08
BROWNS INVESTMENTS PLC	BIL.N0000	10/14/2022	7918569	844	6.5	6.7	6.8	6.2	6.3	-0.2	-3.08
BUKIT DARAH PLC	BUKI.N0000	10/14/2022	11	4	295.25	298	303	298	295.25	0	0
C I C HOLDINGS PLC	CIC.X0000	10/14/2022	2072730	806	70.5	73	74.4	70.5	71.6	1.1	1.56
C I C HOLDINGS PLC	CIC.N0000	10/14/2022	1964670	624	97.2	101	103.75	99.5	102.25	5.05	5.2
C M HOLDINGS PLC	COLO.N0000	10/14/2022	1659	6	75.3	75	76	73	74.9	-0.4	-0.53
C T HOLDINGS PLC	CTHR.N0000	10/14/2022	33	1	170	170	170	170	170	0	0
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/14/2022	31	5	23.4	23.4	25.3	23.4	23.4	0	0
C. W. MACKIE PLC	CWM.N0000	10/14/2022	92530	108	81.5	83.4	91	80	86.9	5.4	6.63
CAPITAL ALLIANCE PLC	CALT.N0000	10/14/2022	498190	83	18.3	18.8	18.8	18.1	18.6	0.3	1.64
CARGILLS (CEYLON) PLC	CARG.N0000	10/14/2022	173	6	202.5	200.75	202.5	200.75	202.5	0	0
CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	10/14/2022	100	3	49.4	49.3	49.3	49.3	49.3	-0.1	-0.2
CARSON CUMBERBATCH PLC	CARS.N0000	10/14/2022	9	3	270	285	285	280	270	0	0
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/14/2022	11806	22	64.6	67	67	64.6	65	0.4	0.62
CENTRAL INDUSTRIES PLC	CIND.N0000	10/14/2022	57462	80	82.5	84.5	84.9	78.1	79.6	-2.9	-3.52
CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10/14/2022	20	4	800	848	850	848	800	0	0
CEYLON COLD STORES PLC	CCS.N0000	10/14/2022	38019	76	38.7	38.8	39	36	36.2	-2.5	-6.46
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/14/2022	33	5	89.8	89	90.3	89	89.8	0	0
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/14/2022	230	4	71.6	71.2	71.2	71	71.1	-0.5	-0.7
CEYLON HOSPITALS PLC	CHL.N0000	10/14/2022	1526	13	135	136	151.75	136	141.5	6.5	4.81
CEYLON HOSPITALS PLC	CHL.X0000	10/14/2022	791	6	107	112	115.25	107.5	107.75	0.75	0.7
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/14/2022	41836	69	20	20.9	21	19.6	19.7	-0.3	-1.5
CEYLON INVESTMENT PLC	CINV.N0000	10/14/2022	2207	16	34.4	33.1	33.1	32	32.1	-2.3	-6.69
CEYLON PRINTERS PLC	CPRT.N0000	10/14/2022	300	3	64.9	74.9	75.4	74.9	75.3	10.4	16.02
CEYLON TEA BROKERS PLC	CTBL.N0000	10/14/2022	82417	29	4.8	5	5	4.7	4.8	0	0
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/14/2022	146	12	685.75	699	699	670	670.5	-15.25	-2.22
CHEMANEX PLC	CHMX.N0000	10/14/2022	33597	22	85	88.4	90.5	88	89.5	4.5	5.29
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/14/2022	120625	135	104.75	104	108	103	105	0.25	0.24
CHRISSWORLD PLC	CWL.N0000	10/14/2022	1341	21	13.4	13.4	13.8	13	13.7	0.3	2.24
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/14/2022	345	4	60	59.6	59.9	58.5	58.8	-1.2	-2
CITRUS LEISURE PLC	REEF.N0000	10/14/2022	15181	12	6.5	6.5	7	6.5	6.8	0.3	4.62
Co-operative Insurance Company PLC	COOP.N0000	10/14/2022	262812	135	3.6	3.6	3.7	3.5	3.6	0	0
COLOMBO CITY HOLDINGS PLC	PHAR.N0000	10/14/2022	355	14	850	800	810	800	800.5	-49.5	-5.82
COLOMBO DOCKYARD PLC	DOCK.N0000	10/14/2022	303089	53	64	64	64	60	60	-4	-6.25
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/14/2022	500	1	66.3	62.8	62.8	62.8	62.8	-3.5	-5.28
COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10/14/2022	1004	3	119	118.75	118.75	115	115	-4	-3.36
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/14/2022	316287	15	20.9	20.9	21	20	20.9	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/14/2022	50841	26	41	41	41	40.9	41	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/14/2022	124822	52	51	52.9	52.9	51	51	0	0
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/14/2022	13262	51	28.7	29.3	29.3	26.5	27	-1.7	-5.92
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10/14/2022	843	5	100	100	104	98	98.2	-1.8	-1.8
CONVENIENCE FOODS LANKA PLC	SOY.N0000	10/14/2022	1727	31	1300.25	1151.75	1151.75	1025	1100.5	-199.75	-15.36
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/14/2022	420248	204	31.2	32.6	32.6	30.1	30.4	-0.8	-2.56
DFCC BANK PLC	DFCC.N0000	10/14/2022	1697	9	36.7	37	37	34.5	34.6	-2.1	-5.72
DIALOG AXIATA PLC	DIAL.N0000	10/14/2022	142576	74	8.3	8.3	8.4	8.2	8.3	0	0
DIALOG FINANCE PLC	CALF.N0000	10/14/2022	101	2	63.1	63	63	60	60	-3.1	-4.91
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/14/2022	6050	59	621.5	635	660	631	642.75	21.25	3.42
DIPPED PRODUCTS PLC	DIPD.N0000	10/14/2022	413539	241	36.8	37	37.7	35.8	36	-0.8	-2.17
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/14/2022	117978	72	14	14.6	14.7	13.5	14.5	0.5	3.57
DOLPHIN HOTELS PLC	STAF.N0000	10/14/2022	3255	4	30.6	31.3	31.3	29.6	29.6	-1	-3.27
E - CHANNELLING PLC	ECL.N0000	10/14/2022	279374	124	9	9.4	10.9	9.2	10.2	1.2	13.33
E B CREASY & COMPANY PLC	EBCR.N0000	10/14/2022	100	1	21.8	21.6	21.6	21.6	21.6	-0.2	-0.92
E M L CONSULTANTS PLC	EML.N0000	10/14/2022	181495	58	4.4	4.6	4.6	4.3	4.5	0.1	2.27
EAST WEST PROPERTIES PLC	EAST.N0000	10/14/2022	100	1	6.7	6.8	6.8	6.8	6.8	0.1	1.49
EASTERN MERCHANTS PLC	EMER.N0000	10/14/2022	53101	53	10.8	10.9	10.9	10.7	10.7	-0.1	-0.93
EDEN HOTEL LANKA PLC	EDEN.N0000	10/14/2022	69387	66	19.8	20.4	20.8	18.8	19.1	-0.7	-3.54
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/14/2022	13243	53	90.6	92	93.9	89	90.1	-0.5	-0.55
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/14/2022	1320986	188	15	14.8	15.5	14.6	14.8	-0.2	-1.33
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/14/2022	1398830	1143	167.75	168	170	161	165.75	-2	-1.19
EXTERMINATORS PLC	EXT.N0000	10/14/2022	500	2	7.3	7.7	7.7	7.7	7.7	0.4	5.48
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/14/2022	909585	230	20.2	18.5	20.5	18.5	19.9	-0.3	-1.49
First Capital Treasuries PLC	FCT.N0000	10/14/2022	288697	95	20.2	20.6	20.7	19.5	19.7	-0.5	-2.48
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/14/2022	114549	40	14.1	14.1	15	14	14.1	0	0
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/14/2022	2401	8	23.1	23.5	23.5	22	22.1	-1	-4.33
GESTETNER OF CEYLON PLC	GEST.N0000	10/14/2022	1003	3	55.5	58	59.2	58	58	2.5	4.5
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/14/2022	21846	56	69.4	71	71.9	66	70.1	0.7	1.01
HATTON NATIONAL BANK PLC	HNB.X0000	10/14/2022	16127	35	70	70.1	71	69.9	70	0	0
HATTON NATIONAL BANK PLC	HNB.N0000	10/14/2022	30744	37	78.4	78.6	81	78	78.3	-0.1	-0.13
HATTON PLANTATIONS PLC	HPL.N0000	10/14/2022	11376	32	36.4	34.1	37.9	34.1	35	-1.4	-3.85
HAYCARB PLC	HAYC.N0000	10/14/2022	42178	112	69.7	70.5	70.5	68	68.2	-1.5	-2.15
HAYLEYS FABRIC PLC	MGT.N0000	10/14/2022	58176	92	31.2	31.9	32.7	30.6	30.8	-0.4	-1.28
HAYLEYS FIBRE PLC	HEXP.N0000	10/14/2022	35203	64	74	74	79	72	78	4	5.41
HAYLEYS LEISURE PLC	CONN.N0000	10/14/2022	980	4	20.3	20.3	21.7	20.3	20.7	0.4	1.97
HAYLEYS PLC	HAYL.N0000	10/14/2022	365951	507	88.2	89	89.8	84.5	84.9	-3.3	-3.74
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/14/2022	843871	364	10.5	10.7	10.7	9.9	10.1	-0.4	-3.81
HEMAS HOLDINGS PLC	HHL.N0000	10/14/2022	99523	69	57.5	58.1	59	56	57.3	-0.2	-0.35
HIKKADUWA BEACH RESORT PLC	CITH.N0000	10/14/2022	4975	25	5.3	5.6	5.7	5.4	5.4	0.1	1.89
HNB ASSURANCE PLC	HASU.N0000	10/14/2022	815	14	35.8	38	38.6	36	38.4	2.6	7.26
HNB FINANCE PLC	HNBF.N0000	10/14/2022	46070	35	5.3	5.3	5.4	5.2	5.3	0	0
HORANA PLANTATIONS PLC	HOPL.N0000	10/14/2022	52008	77	68.9	71	71.8	67	67.6	-1.3	-1.89
HOTEL SIGIRIYA PLC	HSIG.N0000	10/14/2022	6100	25	37.9	38	38	37	37	-0.9	-2.37
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/14/2022	395	5	28.2	29.1	30	29	30	1.8	6.38
hSenid Business Solutions PLC	HBS.N0000	10/14/2022	77402	77	19.9	20.4	20.9	19.6	20.4	0.5	2.51
HUNAS HOLDINGS PLC	HUNA.N0000	10/14/2022	704	6	30.7	33	33	31	31.2	0.5	1.63
HVA FOODS PLC	HVA.N0000	10/14/2022	38157	16	4.9	5.1	5.2	4.9	5	0.1	2.04
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/14/2022	1338936	33	0.4	0.4	0.4	0.3	0.3	-0.1	-25
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/14/2022	101928	16	21	21	21.8	20.4	20.8	-0.2	-0.95
JAT HOLDINGS PLC	JAT.N0000	10/14/2022	12307	36	13.2	13.7	13.7	12.9	13.1	-0.1	-0.76
JETWING SYMPHONY PLC	JETS.N0000	10/14/2022	6301	8	12.7	12.9	13	12.9	13	0.3	2.36
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/14/2022	89292	79	130	131	132.5	131	131.75	1.75	1.35
JOHN KEELLS HOTELS PLC	KHL.N0000	10/14/2022	27694	24	16.4	16.5	16.9	16.5	16.6	0.2	1.22
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/14/2022	59872	86	35	33.1	36	33	33.2	-1.8	-5.14
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/14/2022	11021	15	9.3	9.4	10.4	9	9.3	0	0
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/14/2022	10556	30	191.25	195	198	180	180.25	-11	-5.75
KELANI CABLES PLC	KCAB.N0000	10/14/2022	19883	189	389.75	395	399	365.25	371.25	-18.5	-4.75
KELANI TYRES PLC	TYRE.N0000	10/14/2022	36537	66	69.9	71	72.7	70	71	1.1	1.57
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/14/2022	72905	104	101.25	102	103.5	100	101	-0.25	-0.25
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/14/2022	392056	184	9.6	9.5	9.8	9.2	9.4	-0.2	-2.08
KOTMALE HOLDINGS PLC	LAMB.N0000	10/14/2022	32	7	401.25	450	450	402	401.25	0	0
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/14/2022	2984	27	500	509.75	520	509.75	515	15	3
L O L C HOLDINGS PLC	LOLC.N0000	10/14/2022	22753	248	430.25	434	446	422	429.75	-0.5	-0.12
L V L ENERGY FUND PLC	LVEF.N0000	10/14/2022	16574	9	7	7	7.2	6.9	7	0	0
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/14/2022	39066	25	21.8	21	21.8	21	21.2	-0.6	-2.75
LANKA ASHOK LEYLAND PLC	ASHO.N0000	10/14/2022	1	1	700	654	654	654	700	0	0
LANKA CERAMIC PLC	CERA.N0000	10/14/2022	78	5	115.25	115.25	115.25	112	115.25	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/14/2022	1193586	201	2.6	2.7	2.7	2.4	2.5	-0.1	-3.85
LANKA IOC PLC	LIOC.N0000	10/14/2022	1582049	1294	236.75	240	246.5	234.75	236	-0.75	-0.32
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/14/2022	7654	25	159	159.75	160	150	150.75	-8.25	-5.19
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/14/2022	53720	54	11.9	12	12.4	11.9	12	0.1	0.84
LANKA TILES PLC	TILE.N0000	10/14/2022	887074	118	61	62	62	55	60.4	-0.6	-0.98
LANKA WALLTILE PLC	LWL.N0000	10/14/2022	1306826	284	69.5	72	74	70	72.3	2.8	4.03
LANKEM CEYLON PLC	LCEY.N0000	10/14/2022	9800	15	109.75	107	111	107	108	-1.75	-1.59
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/14/2022	488643	190	34.8	34.8	35.7	33.5	33.7	-1.1	-3.16
LAUGFS GAS PLC	LGL.X0000	10/14/2022	16484	5	12	12	12	11.8	11.8	-0.2	-1.67
LAUGFS GAS PLC	LGL.N0000	10/14/2022	100	1	18.6	18.7	18.7	18.7	18.7	0.1	0.54
LAUGFS POWER PLC	LPL.N0000	10/14/2022	1810	8	10.1	11	11	10.3	10.3	0.2	1.98
LAXAPANA BATTERIES PLC	LITE.N0000	10/14/2022	627	6	17.3	17.3	17.4	16.8	16.9	-0.4	-2.31
LB FINANCE PLC	LFIN.N0000	10/14/2022	3364	27	40.6	42	42.1	41	42	1.4	3.45
LION BREWERY (CEYLON) PLC	LION.N0000	10/14/2022	7	1	513.25	525	525	525	513.25	0	0
LOLC FINANCE PLC	LOFC.N0000	10/14/2022	5166253	687	7.8	8	8.2	7.4	7.5	-0.3	-3.85
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/14/2022	370012	56	7.8	7.7	8.2	7.1	7.2	-0.6	-7.69
LOTUS HYDRO POWER PLC	HPFL.N0000	10/14/2022	2134	8	8.3	8.5	8.7	8.5	8.7	0.4	4.82
LUMINEX PLC	LUMX.N0000	10/14/2022	730	10	7	7.6	7.8	7.6	7.6	0.6	8.57
MACKWOODS ENERGY PLC	MEL.N0000	10/14/2022	1100	2	2.3	2.4	2.4	2.4	2.4	0.1	4.35
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/14/2022	59704	41	15.2	15.1	16	14.6	14.9	-0.3	-1.97
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/14/2022	2213	13	40.3	40.2	40.2	35.1	36.7	-3.6	-8.93
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/14/2022	33	1	13	13.2	13.2	13.2	13	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/14/2022	2747	8	43.2	43.4	46	43.4	45.3	2.1	4.86
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/14/2022	101	2	68.7	70	70	65	65	-3.7	-5.39
MARAWILA RESORTS PLC	MARA.N0000	10/14/2022	45540	19	2.9	3	3	2.8	2.8	-0.1	-3.45
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/14/2022	100438	90	60.6	60	60.1	58	58.4	-2.2	-3.63
MELSTACORP PLC	MELS.N0000	10/14/2022	721509	206	49.2	49.6	52	48.1	48.2	-1	-2.03
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/14/2022	24881	30	4.1	4.1	4.1	3.9	3.9	-0.2	-4.88
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/14/2022	45952	30	3.6	3.5	3.5	3.3	3.4	-0.2	-5.56
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/14/2022	22915	8	1.3	1.3	1.4	1.3	1.3	0	0
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/14/2022	11500	22	10.5	10.4	10.4	10	10.1	-0.4	-3.81
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/14/2022	2799	59	395	395	409.5	370	392	-3	-0.76
NATION LANKA FINANCE PLC	CSF.N0000	10/14/2022	30661	12	0.6	0.6	0.6	0.5	0.6	0	0
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/14/2022	4160	19	38.3	37.6	38.5	37.1	38.1	-0.2	-0.52
NATIONS TRUST BANK PLC	NTB.N0000	10/14/2022	508	5	49	49	49	47	49	0	0
NAWALOKA HOSPITALS PLC	NHL.N0000	10/14/2022	1473552	316	6.4	6.4	7.2	6.2	6.9	0.5	7.81
NESTLE LANKA PLC	NEST.N0000	10/14/2022	18	5	900	926.75	926.75	920	900	0	0
ODEL PLC	ODEL.N0000	10/14/2022	13	2	17.7	18	18	18	17.7	0	0
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/14/2022	8200	6	26	28.2	28.2	26.5	26.9	0.9	3.46
ORIENT FINANCE PLC	BFN.N0000	10/14/2022	82011	19	7.1	7.8	8	7.8	8	0.9	12.68
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/14/2022	1201	5	14	14.4	14.4	13.7	14.4	0.4	2.86
PALM GARDEN HOTELS PLC	PALM.N0000	10/14/2022	60	5	64.4	65.5	65.5	64.3	64.4	0	0
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/14/2022	4701	14	10.5	10.2	10.5	10.2	10.2	-0.3	-2.86
PANASIAN POWER PLC	PAP.N0000	10/14/2022	170479	31	4.1	4.2	4.2	4	4.1	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	10/14/2022	22282	24	19.7	19.6	20	19.6	19.6	-0.1	-0.51
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/14/2022	517064	137	5.9	6	6	5.8	5.9	0	0
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/14/2022	15202	10	4.6	4.9	4.9	4.7	4.7	0.1	2.17
PGP GLASS CEYLON PLC	GLAS.N0000	10/14/2022	42090	39	12.9	13	13.5	12.9	13.1	0.2	1.55
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/14/2022	188727	83	6.5	6.7	6.7	6.3	6.4	-0.1	-1.54
PRINTCARE PLC	CARE.N0000	10/14/2022	10729	51	80.3	75.3	80.5	75.3	77.8	-2.5	-3.11
R I L PROPERTY PLC	RIL.N0000	10/14/2022	79403	34	6.5	6.3	6.7	6.3	6.6	0.1	1.54
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/14/2022	188	3	30	30	30	30	30	0	0
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/14/2022	152222	38	6.6	6.7	6.7	6	6.1	-0.5	-7.58
RAMBODA FALLS PLC	RFL.N0000	10/14/2022	129	6	24.2	25.5	25.5	24	25.2	1	4.13
REGNIS (LANKA) PLC	REG.N0000	10/14/2022	88349	40	49.8	47	49.5	46	47.7	-2.1	-4.22
RENUKA AGRI FOODS PLC	RAL.N0000	10/14/2022	1285997	200	6.9	7	7.2	6.7	6.8	-0.1	-1.45
RENUKA CITY HOTELS PLC.	RENU.N0000	10/14/2022	40	5	360.75	389.25	389.25	375	360.75	0	0
RENUKA FOODS PLC	COCO.X0000	10/14/2022	3446	13	21.2	22.9	22.9	19.5	19.6	-1.6	-7.55
RENUKA FOODS PLC	COCO.N0000	10/14/2022	32707	28	31.5	31.8	31.9	29.8	30.3	-1.2	-3.81
RENUKA HOLDINGS PLC	RHL.N0000	10/14/2022	60745	33	16	16.5	16.5	15.5	15.7	-0.3	-1.88
RENUKA HOLDINGS PLC	RHL.X0000	10/14/2022	21287	21	14	13.8	13.8	12.6	12.9	-1.1	-7.86
RENUKA HOTELS PLC	RCH.N0000	10/14/2022	1395	12	68.7	74.9	74.9	68.6	68.9	0.2	0.29
RESUS ENERGY PLC	HPWR.N0000	10/14/2022	37959	41	13.1	13.2	13.4	12.8	12.9	-0.2	-1.53
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/14/2022	2679954	168	28	28	28.5	27.1	27.5	-0.5	-1.79
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/14/2022	276	31	726.25	715	715	700	700.25	-26	-3.58
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/14/2022	490648	212	36.5	36.7	37.3	35	36	-0.5	-1.37
ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10/14/2022	2758	10	26	26.8	26.9	23.2	26.7	0.7	2.69
S M B LEASING PLC	SEMB.X0000	10/14/2022	49498346	164	0.3	0.3	0.4	0.2	0.3	0	0
S M B LEASING PLC	SEMB.N0000	10/14/2022	3436668	95	0.9	0.9	1	0.8	0.9	0	0
SAMPATH BANK PLC	SAMP.N0000	10/14/2022	328868	178	38.7	38.6	38.7	36.1	37.4	-1.3	-3.36
SAMSON INTERNATIONAL PLC	SIL.N0000	10/14/2022	150	1	260.25	285	285	285	285	24.75	9.51
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/14/2022	850	3	24.8	24.1	24.8	24.1	24.8	0	0
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/14/2022	100	2	11.2	11.1	11.1	11.1	11.1	-0.1	-0.89
SATHOSA MOTORS PLC	SMOT.N0000	10/14/2022	40	1	174.75	175	175	175	174.75	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/14/2022	1001	2	5.7	5.3	5.3	5.3	5.3	-0.4	-7.02
SERENDIB HOTELS PLC	SHOT.N0000	10/14/2022	2405	6	19	19	19	19	19	0	0
SERENDIB HOTELS PLC	SHOT.X0000	10/14/2022	7767	13	11.2	11.2	11.2	11	11	-0.2	-1.79
SEYLAN BANK PLC	SEYB.X0000	10/14/2022	406270	40	16.7	18	19.6	17.5	19.3	2.6	15.57
SEYLAN BANK PLC	SEYB.N0000	10/14/2022	20674	16	28.2	28.3	31	28.2	30.9	2.7	9.57
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/14/2022	77	2	13.5	13.9	13.9	13.8	13.5	0	0
SHALIMAR (MALAY) PLC.	SHAL.N0000	10/14/2022	10	3	1317.75	1054.5	1054.5	1050.5	1317.75	0	0
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/14/2022	369042	68	8.6	8.7	8.8	8.3	8.5	-0.1	-1.16
SIERRA CABLES PLC	SIRA.N0000	10/14/2022	227332	94	12.9	12.9	13	11.7	12.4	-0.5	-3.88
SINGER (SRI LANKA) PLC	SINS.N0000	10/14/2022	88371	31	9.5	9.5	9.6	9.2	9.3	-0.2	-2.11
SINGER FINANCE LANKA PLC	SFIN.N0000	10/14/2022	807	7	10.8	11.4	11.4	10.5	10.6	-0.2	-1.85
SINGHE HOSPITALS PLC	SINH.N0000	10/14/2022	84095	15	2.9	2.8	3	2.8	3	0.1	3.45
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/14/2022	1385887	263	6.3	6.4	6.4	5.9	6	-0.3	-4.76
SOFTLOGIC FINANCE PLC	CRL.N0000	10/14/2022	3506	13	9.2	9.1	9.3	8.9	9	-0.2	-2.17
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/14/2022	183581	90	21.6	22.5	22.9	20	21.6	0	0
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/14/2022	172403	220	60.1	61.9	62	57	57.5	-2.6	-4.33
SRI LANKA TELECOM PLC	SLTL.N0000	10/14/2022	2235640	1360	55.3	54	68	54	65.2	9.9	17.9
SUNSHINE HOLDINGS PLC	SUN.N0000	10/14/2022	95145	77	40.9	41	42	40.5	40.7	-0.2	-0.49
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/14/2022	45752	55	20.9	21	21	19.3	20	-0.9	-4.31
TAL LANKA HOTELS PLC	TAJ.N0000	10/14/2022	508	3	16.5	17	18	17	17	0.5	3.03
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/14/2022	7471	31	96	95.1	95.1	93	93.5	-2.5	-2.6
TANGERINE BEACH HOTELS PLC	TANG.N0000	10/14/2022	1	1	65.9	65	65	65	65.9	0	0
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/14/2022	20557	28	77.4	78	78	76	76	-1.4	-1.81
TEEJAY LANKA PLC	TJL.N0000	10/14/2022	17454	46	36	36	36	35.6	35.8	-0.2	-0.56
TESS AGRO PLC	TESS.X0000	10/14/2022	13651	13	1	1.1	1.1	1	1.1	0.1	10
TESS AGRO PLC	TESS.N0000	10/14/2022	109209	21	1.5	1.6	1.7	1.5	1.5	0	0
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	10/14/2022	331	4	36	31.7	39	31.7	32	-4	-11.11
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/14/2022	108193	38	26.1	26.8	26.9	25.8	26.5	0.4	1.53
THE FORTRESS RESORTS PLC	RHTL.N0000	10/14/2022	673	6	17.1	17	17	16.7	16.7	-0.4	-2.34
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/14/2022	1102	9	7.5	7.8	8.4	7.8	8	0.5	6.67
THE KINGSBURY PLC	SERV.N0000	10/14/2022	73421	22	8.6	9.2	9.7	9.1	9.5	0.9	10.47
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/14/2022	1149251	1112	95	96.5	118.75	96	115.5	20.5	21.58
THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10/14/2022	6	4	1339.75	1300	1300	1300	1339.75	0	0
THREE ACRE FARMS PLC	TAFL.N0000	10/14/2022	2558	26	150	151	151	145	148	-2	-1.33
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/14/2022	324193	72	29	29.2	30.1	26.5	29.9	0.9	3.1
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/14/2022	174803	46	35.4	35.9	36.2	35.1	35.9	0.5	1.41
TRANS ASIA HOTELS PLC	TRAN.N0000	10/14/2022	6	1	43.1	47.7	47.7	47.7	43.1	0	0
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/14/2022	5762	23	145	148	148	135	136.75	-8.25	-5.69
UNION ASSURANCE PLC	UAL.N0000	10/14/2022	1175	12	26.2	27.5	27.5	26.3	26.6	0.4	1.53
UNION BANK OF COLOMBO PLC	UBC.N0000	10/14/2022	7476	16	7.8	7.8	8.4	7.7	7.9	0.1	1.28
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/14/2022	10	1	762.25	763	763	763	762.25	0	0
UNISYST ENGINEERING PLC	ALUF.N0000	10/14/2022	274111	67	6.8	6.9	6.9	6	6.1	-0.7	-10.29
UNITED MOTORS LANKA PLC	UML.N0000	10/14/2022	9260	15	61	60	60	54	58.9	-2.1	-3.44
VALLIBEL FINANCE PLC	VFIN.N0000	10/14/2022	75670	46	25.3	25.5	25.7	24.5	25.2	-0.1	-0.4
VALLIBEL ONE PLC	VONE.N0000	10/14/2022	126603	143	42.8	43.5	43.5	40	40.7	-2.1	-4.91
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/14/2022	198387	103	6.9	6.9	7	6.8	6.8	-0.1	-1.45
VIDULLANKA PLC	VLL.X0000	10/14/2022	30	1	4.7	4.5	4.5	4.5	4.7	0	0
VIDULLANKA PLC	VLL.N0000	10/14/2022	20623	24	6.9	6.9	6.9	6.6	6.7	-0.2	-2.9
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/14/2022	19204	10	2.8	2.8	2.8	2.7	2.8	0	0
WATAWALA PLANTATIONS PLC	WATA.N0000	10/14/2022	241848	194	79.1	80	86	79.2	84.4	5.3	6.7
WINDFORCE PLC	WIND.N0000	10/14/2022	20917	45	16.4	16.7	16.8	16.5	16.5	0.1	0.61
YORK ARCADE HOLDINGS PLC	YORK.N0000	10/14/2022	4	3	157	159	159	155	157	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 17.10.2022

Colombo Stock Exchange-Daily Market Summary 14.10.2022

admin

Leave a Reply Cancel reply