Colombo stock exchange daily share trading statistics Summary-15th of February-2023

February 16, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 15, 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 (%)
2/15/2023	ABANS ELECTRICALS PLC	ABAN.N0000	92	3	160.25	150.25	152	150.25	160.25	0	0
2/15/2023	ABANS FINANCE PLC	AFSL.N0000	2	1	21.2	22.3	22.3	22.3	21.2	0	0
2/15/2023	ACCESS ENGINEERING PLC	AEL.N0000	833849	69	11.4	11.4	11.5	11.3	11.4	0	0
2/15/2023	ACL CABLES PLC	ACL.N0000	164907	218	69.1	69.4	72	69.2	69.8	0.7	1.01
2/15/2023	ACL PLASTICS PLC	APLA.N0000	123	15	373	379.5	380	379	379.25	6.25	1.68
2/15/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	40806	11	6.9	6.9	6.9	6.8	6.8	-0.1	-1.45
2/15/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	27812	46	31.1	32.9	32.9	30.3	30.9	-0.2	-0.64
2/15/2023	AGSTAR PLC	AGST.N0000	483316	135	12.7	12.5	13.1	12.4	12.6	-0.1	-0.79
2/15/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	74206	17	55.2	55.1	55.3	55	55	-0.2	-0.36
2/15/2023	AITKEN SPENCE PLC	SPEN.N0000	147806	37	150	150	150	146	147.5	-2.5	-1.67
2/15/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5	1	55.9	55.9	55.9	55.9	55.9	0	0
2/15/2023	ALUMEX PLC	ALUM.N0000	15711	22	6.4	6.3	6.5	6.3	6.4	0	0
2/15/2023	AMANA BANK PLC	ABL.N0000	3511296	232	2.8	2.8	2.9	2.7	2.7	-0.1	-3.57
2/15/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	252	1	35	35	35	35	35	0	0
2/15/2023	AMANA TAKAFUL PLC	ATL.N0000	1995	2	12	12	12	11.7	12	0	0
2/15/2023	AMBEON CAPITAL PLC	TAP.N0000	160690	96	9.6	9.6	9.9	9	9.1	-0.5	-5.21
2/15/2023	AMBEON HOLDINGS PLC	GREG.N0000	65952	20	35	34.7	35	32.5	34.3	-0.7	-2
2/15/2023	ARPICO INSURANCE PLC	AINS.N0000	225	2	21	21.9	21.9	21.1	21.1	0.1	0.48
2/15/2023	ASIA ASSET FINANCE PLC	AAF.N0000	3611	6	7.8	7.8	8	7.8	7.9	0.1	1.28
2/15/2023	ASIA CAPITAL PLC	ACAP.N0000	4180	14	4.2	3.8	4.1	3.8	3.9	-0.3	-7.14
2/15/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	297347	59	4	4	4.2	3.9	4	0	0
2/15/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	1028720	59	39	38.9	39.9	38.9	39.9	0.9	2.31
2/15/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1060	13	25	25.2	25.2	25	25.1	0.1	0.4
2/15/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	91	3	12.7	12.7	12.7	12.6	12.7	0	0
2/15/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	22786	8	7.3	7.3	7.4	7.2	7.4	0.1	1.37
2/15/2023	B P P L HOLDINGS PLC	BPPL.N0000	30200	11	21.1	21.3	22.8	21.3	21.3	0.2	0.95
2/15/2023	BAIRAHA FARMS PLC	BFL.N0000	11132	47	140	144.75	144.75	137.5	138.25	-1.75	-1.25
2/15/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	5475	39	73.9	73	73.8	70	72.4	-1.5	-2.03
2/15/2023	BERUWALA RESORTS PLC	BERU.N0000	460947	11	1.3	1.3	1.4	1.2	1.3	0	0
2/15/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	11350	34	50.9	51	53.9	51	53.2	2.3	4.52
2/15/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	42	2	50.1	50	50	49.3	50.1	0	0
2/15/2023	BROWN & COMPANY PLC	BRWN.N0000	13528	101	111	111	113.5	107.5	108	-3	-2.7
2/15/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3885	16	10	10.5	10.5	10	10	0	0
2/15/2023	BROWNS INVESTMENTS PLC	BIL.N0000	9266323	1073	5.8	5.8	5.8	5.6	5.6	-0.2	-3.45
2/15/2023	BUKIT DARAH PLC	BUKI.N0000	3977	58	334.25	335	350	325	344.5	10.25	3.07
2/15/2023	C I C HOLDINGS PLC	CIC.X0000	104004	98	48.8	48.6	51.8	47.7	50	1.2	2.46
2/15/2023	C I C HOLDINGS PLC	CIC.N0000	135149	76	70	69.9	71.4	69.9	70.8	0.8	1.14
2/15/2023	C M HOLDINGS PLC	COLO.N0000	2	1	60.6	69.4	69.4	69.4	60.6	0	0
2/15/2023	C. W. MACKIE PLC	CWM.N0000	1540	11	78.5	79	79.9	78.1	78.7	0.2	0.25
2/15/2023	CAPITAL ALLIANCE PLC	CALT.N0000	757415	237	26.9	26.5	27.8	26.5	27	0.1	0.37
2/15/2023	CARGILLS (CEYLON) PLC	CARG.N0000	12	1	224.75	224.75	224.75	224.75	224.75	0	0
2/15/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	13238	29	49.9	47	47	42	42	-7.9	-15.83
2/15/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	341	8	61.9	65.9	65.9	63	63	1.1	1.78
2/15/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	73416	53	67.2	67.2	68.9	67	67.2	0	0
2/15/2023	CEYLINCO INSURANCE PLC	CINS.N0000	13	5	2060	2163.25	2163.25	2162.5	2060	0	0
2/15/2023	CEYLON COLD STORES PLC	CCS.N0000	89461	39	34.8	34.8	34.8	34.1	34.3	-0.5	-1.44
2/15/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10	2	75	76	76	74.6	75	0	0
2/15/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	291	9	67.5	67.3	67.4	67.3	67.4	-0.1	-0.15
2/15/2023	CEYLON HOSPITALS PLC	CHL.N0000	196	8	139.09	136	136	132.5	132.75	-6.34	-4.56
2/15/2023	CEYLON HOSPITALS PLC	CHL.X0000	6	2	92.73	110	110	109.5	92.73	0	0
2/15/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	33664	24	16	16.5	16.5	15.8	16	0	0
2/15/2023	CEYLON INVESTMENT PLC	CINV.N0000	4910	6	31.1	32	32	30.3	31.9	0.8	2.57
2/15/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	81931	26	4	4	4.2	4	4	0	0
2/15/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1276	16	631.75	630	630	625	628	-3.75	-0.59
2/15/2023	CHEMANEX PLC	CHMX.N0000	500	4	78.6	73.2	73.2	73.2	73.2	-5.4	-6.87
2/15/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	11374	37	103	103	103	98.1	100.5	-2.5	-2.43
2/15/2023	CHRISSWORLD PLC	CWL.N0000	100	2	12.2	12.2	12.2	12.2	12.2	0	0
2/15/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	34	1	180.5	180	180	180	180.5	0	0
2/15/2023	CITRUS LEISURE PLC	REEF.N0000	25060	3	6	6	6	6	6	0	0
2/15/2023	Co-operative Insurance Company PLC	COOP.N0000	473765	76	3.2	3.3	3.5	3.2	3.3	0.1	3.13
2/15/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	24	5	1146.75	1100	1149.75	1010.25	1146.75	0	0
2/15/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1975	15	55	57.5	58	54	56.2	1.2	2.18
2/15/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	51	3	68	52	52	51.5	68	0	0
2/15/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1005	3	18.6	18	19	18	18	-0.6	-3.23
2/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	8527	45	58.6	59	60.4	58	58.5	-0.1	-0.17
2/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	4851	6	46.8	47.4	47.4	46.1	47	0.2	0.43
2/15/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	14	2	23.3	23.4	24	23.4	23.3	0	0
2/15/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	348	11	98	99.9	100	99.8	99.9	1.9	1.94
2/15/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	1208	1190.25	1190.25	1190.25	1208	0	0
2/15/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	44480	41	23.5	23.7	24	23.3	23.4	-0.1	-0.43
2/15/2023	DFCC BANK PLC	DFCC.N0000	6177	12	36.4	36.2	36.2	35.5	35.5	-0.9	-2.47
2/15/2023	DIALOG AXIATA PLC	DIAL.N0000	41190	41	8.9	8.9	9	8.7	9	0.1	1.12
2/15/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	429	13	519.25	503	518	500	500.5	-18.75	-3.61
2/15/2023	DIPPED PRODUCTS PLC	DIPD.N0000	4104499	236	27	27.2	27.5	26.8	27.1	0.1	0.37
2/15/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	397419	94	13.2	13.5	13.9	13.5	13.7	0.5	3.79
2/15/2023	DOLPHIN HOTELS PLC	STAF.N0000	2030	11	32.2	29.5	31.9	29.5	30.9	-1.3	-4.04
2/15/2023	E - CHANNELLING PLC	ECL.N0000	51263	37	12.1	11.5	12.7	11.2	12.1	0	0
2/15/2023	E B CREASY & COMPANY PLC	EBCR.N0000	143	2	20.2	20.5	20.5	20.5	20.5	0.3	1.49
2/15/2023	E M L CONSULTANTS PLC	EML.N0000	178159	45	4	4	4.2	4	4	0	0
2/15/2023	EAST WEST PROPERTIES PLC	EAST.N0000	117806	40	7.6	7.6	7.9	7.5	7.5	-0.1	-1.32
2/15/2023	EASTERN MERCHANTS PLC	EMER.N0000	279469	132	9.4	9.4	9.4	8.4	9.1	-0.3	-3.19
2/15/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	24422	18	15.4	15	16	15	15.7	0.3	1.95
2/15/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	22741	59	80.1	80.1	80.1	78	79.8	-0.3	-0.37
2/15/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	628741	101	15.2	15.1	15.6	15.1	15.5	0.3	1.97
2/15/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	2729727	570	174.25	174.25	178.75	171	173.75	-0.5	-0.29
2/15/2023	EXTERMINATORS PLC	EXT.N0000	7037	17	7.8	7.5	7.8	7.5	7.7	-0.1	-1.28
2/15/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1181566	366	32.7	32	32.5	31	32	-0.7	-2.14
2/15/2023	First Capital Treasuries PLC	FCT.N0000	318069	96	22.7	22	23.5	21.9	22.3	-0.4	-1.76
2/15/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	79423	33	12	12.1	12.3	12	12.2	0.2	1.67
2/15/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	100	1	18	18.8	18.8	18.8	18.8	0.8	4.44
2/15/2023	GOOD HOPE PLC	GOOD.N0000	4	1	1246.25	1239	1239	1239	1246.25	0	0
2/15/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3925	14	48.7	47.2	48.9	47	47	-1.7	-3.49
2/15/2023	HARISCHANDRA MILLS PLC	HARI.N0000	85	1	4000	3860	3860	3860	4000	0	0
2/15/2023	HATTON NATIONAL BANK PLC	HNB.X0000	8453	19	73.4	74	76	70	73.1	-0.3	-0.41
2/15/2023	HATTON NATIONAL BANK PLC	HNB.N0000	42885	48	96.5	95.1	98	95.1	96.8	0.3	0.31
2/15/2023	HATTON PLANTATIONS PLC	HPL.N0000	1012	6	23.1	23.5	23.6	23	23.6	0.5	2.16
2/15/2023	HAYCARB PLC	HAYC.N0000	16227	48	55.6	56	57	55.3	55.9	0.3	0.54
2/15/2023	HAYLEYS FABRIC PLC	MGT.N0000	227666	126	24.5	24.5	24.8	24.1	24.2	-0.3	-1.22
2/15/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3583	19	53.1	53.9	53.9	53	53	-0.1	-0.19
2/15/2023	HAYLEYS PLC	HAYL.N0000	86549	143	66.9	68.3	68.3	66.5	68	1.1	1.64
2/15/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	1748861	103	9.2	9.2	9.2	8.9	9	-0.2	-2.17
2/15/2023	HEMAS HOLDINGS PLC	HHL.N0000	83017	41	59.9	60.2	60.2	58.5	59.8	-0.1	-0.17
2/15/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	10210	14	4.6	4.8	4.8	4.7	4.8	0.2	4.35
2/15/2023	HNB ASSURANCE PLC	HASU.N0000	3792	12	47.6	47.9	48.9	47.9	48.3	0.7	1.47
2/15/2023	HNB FINANCE PLC	HNBF.N0000	53096	43	4.4	4.7	4.7	4.2	4.6	0.2	4.55
2/15/2023	HORANA PLANTATIONS PLC	HOPL.N0000	105	9	55.8	57.1	58.8	54.5	58.8	3	5.38
2/15/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5676	18	29.9	29.9	29.9	29.8	29.9	0	0
2/15/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2	2	26.8	26.5	26.5	26.5	26.8	0	0
2/15/2023	hSenid Business Solutions PLC	HBS.N0000	74946	50	15.9	15.9	16.3	15.8	15.9	0	0
2/15/2023	HUNAS HOLDINGS PLC	HUNA.N0000	7712	20	21.2	22	22	21	21.1	-0.1	-0.47
2/15/2023	HVA FOODS PLC	HVA.N0000	1113	16	4	4.1	4.1	4	4	0	0
2/15/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	702707	21	0.3	0.4	0.4	0.3	0.3	0	0
2/15/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	40664	31	28.8	28.5	29.8	28.3	29.1	0.3	1.04
2/15/2023	JAT HOLDINGS PLC	JAT.N0000	24822	24	13.4	13.5	13.9	13.2	13.5	0.1	0.75
2/15/2023	JETWING SYMPHONY PLC	JETS.N0000	86363	66	6.6	6.6	7	6.4	6.8	0.2	3.03
2/15/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	755998	120	140	140	140.75	139.25	140	0	0
2/15/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	95519	27	17.1	17	17.2	17	17.1	0	0
2/15/2023	JOHN KEELLS PLC	JKL.N0000	5	1	65	67.4	67.4	67.4	65	0	0
2/15/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	11201	12	21.7	22.4	22.4	21.7	22	0.3	1.38
2/15/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10151	10	8.9	8.9	9	8.5	8.9	0	0
2/15/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	820	13	156	156	156	155	155.25	-0.75	-0.48
2/15/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	946	8	135	133	135	132.75	134.5	-0.5	-0.37
2/15/2023	KELANI CABLES PLC	KCAB.N0000	6857	28	249.75	254.5	254.5	241.25	251	1.25	0.5
2/15/2023	KELANI TYRES PLC	TYRE.N0000	11123	19	56.2	57	57.9	56.2	57.4	1.2	2.14
2/15/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	19015	49	70.8	71.9	74.4	71	71.2	0.4	0.56
2/15/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	356	6	22	22	24	21.4	21.5	-0.5	-2.27
2/15/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	247698	75	7.1	7.1	7.2	6.9	7.1	0	0
2/15/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	2	1	386.25	388.25	388.25	388.25	386.25	0	0
2/15/2023	L O L C HOLDINGS PLC	LOLC.N0000	8784	86	390	390	397	385.25	390	0	0
2/15/2023	L V L ENERGY FUND PLC	LVEF.N0000	91437	28	5.8	6	6.1	5.9	5.9	0.1	1.72
2/15/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	47	4	185	227	227	200	185	0	0
2/15/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	44668	43	15.1	15.5	15.7	14.8	15.1	0	0
2/15/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	100	2	710	710	710	710	710	0	0
2/15/2023	LANKA CERAMIC PLC	CERA.N0000	239	7	95	95	95	94	94.8	-0.2	-0.21
2/15/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	32442	9	2.2	2.4	2.4	2.2	2.2	0	0
2/15/2023	LANKA IOC PLC	LIOC.N0000	454277	384	178.5	182	184	177.5	179.5	1	0.56
2/15/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15221	26	133.5	136	136	131	133	-0.5	-0.37
2/15/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	5444	14	11	11.1	11.1	10.7	10.7	-0.3	-2.73
2/15/2023	LANKA TILES PLC	TILE.N0000	25022	32	41	41	42.5	41	42.1	1.1	2.68
2/15/2023	LANKA VENTURES PLC	LVEN.N0000	1075	3	33	35.9	35.9	35	35.9	2.9	8.79
2/15/2023	LANKA WALLTILE PLC	LWL.N0000	36184	63	49.1	49	50	48.5	48.9	-0.2	-0.41
2/15/2023	LANKEM CEYLON PLC	LCEY.N0000	3303	35	93	83.1	90.8	75	88.4	-4.6	-4.95
2/15/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	36660	43	31.1	31	32	31	31.2	0.1	0.32
2/15/2023	LAUGFS GAS PLC	LGL.N0000	220826	116	19.6	20.7	22.5	20	20.2	0.6	3.06
2/15/2023	LAUGFS GAS PLC	LGL.X0000	293551	120	11.7	12.3	14.6	12	13.2	1.5	12.82
2/15/2023	LAUGFS POWER PLC	LPL.X0000	9	2	6.9	6.5	6.8	6.5	6.9	0	0
2/15/2023	LAUGFS POWER PLC	LPL.N0000	278	4	8.6	8.8	8.9	8.5	8.6	0	0
2/15/2023	LAXAPANA BATTERIES PLC	LITE.N0000	150	2	13	12.9	13.2	12.9	13.2	0.2	1.54
2/15/2023	LB FINANCE PLC	LFIN.N0000	18710	32	46	46	46.4	45	45.4	-0.6	-1.3
2/15/2023	LEE HEDGES PLC	SHAW.N0000	15	2	78.5	83.7	83.7	76	78.5	0	0
2/15/2023	LION BREWERY (CEYLON) PLC	LION.N0000	31	4	600	590	590.25	590	600	0	0
2/15/2023	LOLC FINANCE PLC	LOFC.N0000	3849740	656	5.9	5.9	6	5.5	5.6	-0.3	-5.08
2/15/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	121036	28	6.9	6.8	7	6.7	6.8	-0.1	-1.45
2/15/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	15600	6	8	8	8	8	8	0	0
2/15/2023	LUMINEX PLC	LUMX.N0000	1000	2	7.4	7.1	7.1	7.1	7.1	-0.3	-4.05
2/15/2023	MACKWOODS ENERGY PLC	MEL.N0000	8472	6	2.3	2.2	2.2	2.2	2.2	-0.1	-4.35
2/15/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	307	3	10.8	11.4	11.4	10.6	11.3	0.5	4.63
2/15/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1	1	35.3	35	35	35	35.3	0	0
2/15/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	100	1	12	12.2	12.2	12.2	12.2	0.2	1.67
2/15/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	7419	19	81	70.2	80.5	70.2	80.1	-0.9	-1.11
2/15/2023	MARAWILA RESORTS PLC	MARA.N0000	52301	10	2.1	2.1	2.1	2	2	-0.1	-4.76
2/15/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	600	7	42.9	42.5	42.5	40.1	41.2	-1.7	-3.96
2/15/2023	MELSTACORP PLC	MELS.N0000	148931	73	51.3	51.3	52.5	51.2	51.9	0.6	1.17
2/15/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	16	2	200	198.5	200	198.5	200	0	0
2/15/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	204767	37	3.2	3.2	3.2	3.1	3.1	-0.1	-3.13
2/15/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	27598	10	3	2.9	3	2.9	2.9	-0.1	-3.33
2/15/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	74211	5	1.1	1.1	1.1	1.1	1.1	0	0
2/15/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	120	5	9.5	9.7	9.7	9.2	9.2	-0.3	-3.16
2/15/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3824	22	360.5	360	368	360	360.25	-0.25	-0.07
2/15/2023	NATION LANKA FINANCE PLC	CSF.N0000	1712	6	0.5	0.4	0.5	0.4	0.5	0	0
2/15/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	46322	85	33	34	34.9	33	33.6	0.6	1.82
2/15/2023	NATIONS TRUST BANK PLC	NTB.N0000	22540	19	55.6	55	56.1	55	56.1	0.5	0.9
2/15/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	65598	20	6.1	6.1	6.2	6	6.1	0	0
2/15/2023	NESTLE LANKA PLC	NEST.N0000	1702	9	931	939.75	940.25	933	940	9	0.97
2/15/2023	ODEL PLC	ODEL.N0000	709	4	16.9	16.9	16.9	16.3	16.3	-0.6	-3.55
2/15/2023	ORIENT FINANCE PLC	BFN.N0000	6215	7	8.1	7.5	8	7.4	7.9	-0.2	-2.47
2/15/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	67245	25	14.1	14.2	14.2	13.9	13.9	-0.2	-1.42
2/15/2023	PALM GARDEN HOTELS PLC	PALM.N0000	16732	8	50	50.3	52.5	50	50	0	0
2/15/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	29189	15	10.5	10.6	10.6	10.4	10.4	-0.1	-0.95
2/15/2023	PANASIAN POWER PLC	PAP.N0000	16785	14	3.3	3.2	3.4	3.2	3.3	0	0
2/15/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	23	2	26.8	25.6	25.8	25.6	26.8	0	0
2/15/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2225	8	19.6	20.8	20.8	19.5	20	0.4	2.04
2/15/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	57434	32	6.2	6.3	6.3	6	6.2	0	0
2/15/2023	PGP GLASS CEYLON PLC	GLAS.N0000	36529	17	14.1	14.1	14.7	14	14	-0.1	-0.71
2/15/2023	PMF FINANCE PLC	PMB.N0000	29703	3	3.8	3.7	3.7	3.6	3.6	-0.2	-5.26
2/15/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	477239	140	7	7	7	6.7	6.8	-0.2	-2.86
2/15/2023	PRINTCARE PLC	CARE.N0000	48524	230	56.9	55.6	56	50.5	53	-3.9	-6.85
2/15/2023	R I L PROPERTY PLC	RIL.N0000	245177	34	5.5	5.6	5.6	5.4	5.5	0	0
2/15/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	790	12	28.2	25.6	26.3	25.6	26.1	-2.1	-7.45
2/15/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	3578	18	5.6	5.7	5.7	5.3	5.6	0	0
2/15/2023	REGNIS (LANKA) PLC	REG.N0000	1870	3	41.2	41	41	41	41	-0.2	-0.49
2/15/2023	RENUKA AGRI FOODS PLC	RAL.N0000	160837	50	5	5.1	5.2	4.9	5	0	0
2/15/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1260	6	372.75	370	370	355.25	357.25	-15.5	-4.16
2/15/2023	RENUKA FOODS PLC	COCO.N0000	33148	47	21.5	21.5	21.7	20	20.4	-1.1	-5.12
2/15/2023	RENUKA HOLDINGS PLC	RHL.N0000	131	8	13.3	13.4	13.4	13.3	13.3	0	0
2/15/2023	RESUS ENERGY PLC	HPWR.N0000	4460	7	12.2	12.4	12.5	12.4	12.4	0.2	1.64
2/15/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	112849	17	21.3	21.5	21.5	21.3	21.4	0.1	0.47
2/15/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	112	5	620.25	625	625	614	622.75	2.5	0.4
2/15/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	968963	154	26.5	26.9	27.2	26.5	27	0.5	1.89
2/15/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1	1	21	20.5	20.5	20.5	21	0	0
2/15/2023	SAMPATH BANK PLC	SAMP.N0000	134713	98	43.4	43	43.3	42.6	43.1	-0.3	-0.69
2/15/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	1486	21	23.4	21.7	23.3	21.6	22.9	-0.5	-2.14
2/15/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	15	3	10.5	11.6	11.6	11.6	10.5	0	0
2/15/2023	SATHOSA MOTORS PLC	SMOT.N0000	162	9	149.25	142.5	142.5	131	132	-17.25	-11.56
2/15/2023	SERENDIB HOTELS PLC	SHOT.X0000	502168	51	5.3	5.5	5.6	5.2	5.5	0.2	3.77
2/15/2023	SERENDIB HOTELS PLC	SHOT.N0000	2800	6	8.2	8.4	8.4	8.2	8.2	0	0
2/15/2023	SEYLAN BANK PLC	SEYB.N0000	260	4	30.3	31	31	30	30	-0.3	-0.99
2/15/2023	SEYLAN BANK PLC	SEYB.X0000	58637	30	18.5	19	19	18	18	-0.5	-2.7
2/15/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	240	5	13.1	13.4	13.4	13	13	-0.1	-0.76
2/15/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	112137	17	6.7	6.9	6.9	6.5	6.6	-0.1	-1.49
2/15/2023	SIERRA CABLES PLC	SIRA.N0000	32958	22	9.9	10	10.4	9.8	10.2	0.3	3.03
2/15/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1000	1	60	63	63	63	63	3	5
2/15/2023	SINGER (SRI LANKA) PLC	SINS.N0000	114703	24	9.8	9.9	10.1	9.7	10	0.2	2.04
2/15/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1731	2	9.8	9.8	10.2	9.8	9.8	0	0
2/15/2023	SINGHE HOSPITALS PLC	SINH.N0000	542663	27	2.6	2.7	2.7	2.6	2.6	0	0
2/15/2023	SMB FINANCE PLC	SEMB.X0000	1768634	12	0.3	0.3	0.4	0.3	0.3	0	0
2/15/2023	SMB FINANCE PLC	SEMB.N0000	341548	17	0.8	0.7	0.8	0.7	0.7	-0.1	-12.5
2/15/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	32236764	2707	12	10.9	11.5	9.3	10.5	-1.5	-12.5
2/15/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	14097	13	8.3	8	8.7	7.8	8.5	0.2	2.41
2/15/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	2952701	2014	103	95	102.5	85.5	98.2	-4.8	-4.66
2/15/2023	SRI LANKA TELECOM PLC	SLTL.N0000	83071	65	68.3	69	70	68	69.2	0.9	1.32
2/15/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	175824	64	37	36	37.8	36	36.9	-0.1	-0.27
2/15/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	116141	55	14.1	14	14.7	14	14	-0.1	-0.71
2/15/2023	TAL LANKA HOTELS PLC	TAJ.N0000	400	2	16	16	16	16	16	0	0
2/15/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	304	7	90	88	89	88	88.3	-1.7	-1.89
2/15/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1960	4	58.2	58.2	58.2	58.1	58.1	-0.1	-0.17
2/15/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	502	6	47	45.3	48	45	45.2	-1.8	-3.83
2/15/2023	TEEJAY LANKA PLC	TJL.N0000	133490	65	34	34	34.5	33	34	0	0
2/15/2023	TESS AGRO PLC	TESS.N0000	372000	24	1	1.1	1.1	1	1	0	0
2/15/2023	TESS AGRO PLC	TESS.X0000	43519	7	0.9	0.8	0.9	0.8	0.9	0	0
2/15/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	85	2	27.5	27.9	28	27.9	27.5	0	0
2/15/2023	THE AUTODROME PLC	AUTO.N0000	30	2	109	109.25	109.25	100	109	0	0
2/15/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	37178	45	27.8	27.4	27.4	26.2	26.8	-1	-3.6
2/15/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	6972	2	15.7	14.5	15.6	14.5	15.3	-0.4	-2.55
2/15/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1020	4	7.2	7.3	7.3	7.3	7.3	0.1	1.39
2/15/2023	THE KINGSBURY PLC	SERV.N0000	14100	11	8	8.2	8.2	8	8.2	0.2	2.5
2/15/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	6913	20	102	100.5	102.5	100.5	102.25	0.25	0.25
2/15/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10	1	1441.5	1440	1440	1440	1441.5	0	0
2/15/2023	THREE ACRE FARMS PLC	TAFL.N0000	802	8	121	125	125	123	124	3	2.48
2/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	3496	10	37	36.9	37.8	36	36.5	-0.5	-1.35
2/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	371013	116	33	33	33.1	32	33	0	0
2/15/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	90	3	44	43	43	43	44	0	0
2/15/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3021	17	90.1	93	93.4	90	91.1	1	1.11
2/15/2023	UNION ASSURANCE PLC	UAL.N0000	21246	14	31.4	30.2	33.5	30.2	33.1	1.7	5.41
2/15/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	61146	16	7.1	7.5	7.5	7.3	7.5	0.4	5.63
2/15/2023	UNISYST ENGINEERING PLC	ALUF.N0000	18910	12	5.1	5.1	5.2	5.1	5.2	0.1	1.96
2/15/2023	UNITED MOTORS LANKA PLC	UML.N0000	1003	2	61.8	60	60	58.5	60	-1.8	-2.91
2/15/2023	VALLIBEL FINANCE PLC	VFIN.N0000	17884	15	24	24	25.4	24	24.9	0.9	3.75
2/15/2023	VALLIBEL ONE PLC	VONE.N0000	189741	215	30.3	30.3	31.4	30	30.4	0.1	0.33
2/15/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	153483	19	6.6	6.5	6.7	6.5	6.7	0.1	1.52
2/15/2023	VIDULLANKA PLC	VLL.X0000	10277	5	4.6	4.6	4.6	4.5	4.5	-0.1	-2.17
2/15/2023	VIDULLANKA PLC	VLL.N0000	14935	10	5.7	5.8	5.9	5.7	5.9	0.2	3.51
2/15/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	107512	17	2.4	2.5	2.5	2.4	2.4	0	0
2/15/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	45241	153	70.2	71	71	68	68.7	-1.5	-2.14
2/15/2023	WINDFORCE PLC	WIND.N0000	11108	23	15.2	15.1	15.4	15.1	15.1	-0.1	-0.66

Colombo stock exchange daily share trading statistics Summary-15th of February-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-15th of February-2023

Colombo Stock Exchange-Daily Market Summary 16.02.2023

Colombo Stock Exchange-Daily Market Summary 15.02.2023

admin

Leave a Reply Cancel reply