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

MARKET STATISTICS AS OF MAR 15, 2023, 1:18:01 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 (%)
3/15/2023	ACCESS ENGINEERING PLC	AEL.N0000	2324584	431	14.1	14.1	14.7	14	14.7	0.6	4.26
3/15/2023	ACL CABLES PLC	ACL.N0000	641202	761	85.7	86.9	89.7	86.1	87	1.3	1.52
3/15/2023	ACL PLASTICS PLC	APLA.N0000	3844	40	418.25	421.75	429.75	410	410.5	-7.75	-1.85
3/15/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	120	1	6.5	6.6	6.6	6.6	6.6	0.1	1.54
3/15/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	169905	104	31.1	31.5	31.9	30.3	30.5	-0.6	-1.93
3/15/2023	AGSTAR PLC	AGST.N0000	430970	180	12.4	12.6	12.8	12.4	12.5	0.1	0.81
3/15/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1105	5	60	60	61.7	60	60.5	0.5	0.83
3/15/2023	AITKEN SPENCE PLC	SPEN.N0000	8736	30	138	137	137	132.75	134.5	-3.5	-2.54
3/15/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1691	21	66.4	66.9	66.9	65.3	66	-0.4	-0.6
3/15/2023	ALUMEX PLC	ALUM.N0000	380868	117	8.5	8.5	9	8.5	8.7	0.2	2.35
3/15/2023	AMANA BANK PLC	ABL.N0000	2861397	206	2.7	2.7	2.8	2.6	2.6	-0.1	-3.7
3/15/2023	AMANA TAKAFUL PLC	ATL.N0000	3446	5	12	12.2	12.2	12.2	12.2	0.2	1.67
3/15/2023	AMBEON CAPITAL PLC	TAP.N0000	33735	48	10	10.2	10.2	9.7	9.7	-0.3	-3
3/15/2023	AMBEON HOLDINGS PLC	GREG.N0000	510	6	35	35.9	37	35.9	36.3	1.3	3.71
3/15/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1	1	7.8	8.2	8.2	8.2	7.8	0	0
3/15/2023	ASIA CAPITAL PLC	ACAP.N0000	255	5	4.1	4.2	4.2	4	4	-0.1	-2.44
3/15/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	31367	18	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
3/15/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	5210	58	41.9	42	42	39.9	40	-1.9	-4.53
3/15/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1097	9	25.6	25.5	26.9	25.5	26	0.4	1.56
3/15/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2820	12	12.5	12.5	12.9	12.5	12.5	0	0
3/15/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	12823	6	7.6	7.7	7.7	7.6	7.6	0	0
3/15/2023	B P P L HOLDINGS PLC	BPPL.N0000	3064	11	22	22	22	20.4	20.7	-1.3	-5.91
3/15/2023	BAIRAHA FARMS PLC	BFL.N0000	7116	61	162.75	160	162	157.25	157.5	-5.25	-3.23
3/15/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2537	23	63.8	64.4	64.5	63.1	64	0.2	0.31
3/15/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	91	2	11.3	11.2	11.2	10.4	11.3	0	0
3/15/2023	BERUWALA RESORTS PLC	BERU.N0000	114481	14	1.3	1.4	1.4	1.3	1.4	0.1	7.69
3/15/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	17471	45	65	66.3	66.3	63.3	65.8	0.8	1.23
3/15/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1291	9	44.6	44.5	44.5	43.5	43.7	-0.9	-2.02
3/15/2023	BROWN & COMPANY PLC	BRWN.N0000	32227	139	120	120	125	120	124.25	4.25	3.54
3/15/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	222	4	13.5	13.5	13.5	13	13	-0.5	-3.7
3/15/2023	BROWNS INVESTMENTS PLC	BIL.N0000	13722059	802	6	6.1	6.5	6.1	6.4	0.4	6.67
3/15/2023	BUKIT DARAH PLC	BUKI.N0000	17	2	410	409.25	409.25	409.25	410	0	0
3/15/2023	C I C HOLDINGS PLC	CIC.N0000	39912	30	77.2	76.6	79.8	76.6	77.2	0	0
3/15/2023	C I C HOLDINGS PLC	CIC.X0000	89059	57	54	54	54.8	53.3	54	0	0
3/15/2023	C M HOLDINGS PLC	COLO.N0000	476	14	72.4	72.9	73	69	71.4	-1	-1.38
3/15/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	18	4	24	24	26.5	24	24	0	0
3/15/2023	C. W. MACKIE PLC	CWM.N0000	23745	40	84.4	83	85	82	82.6	-1.8	-2.13
3/15/2023	CAPITAL ALLIANCE PLC	CALT.N0000	646966	166	34.9	34.9	35.8	34.2	35	0.1	0.29
3/15/2023	CARGILLS (CEYLON) PLC	CARG.N0000	67348	11	230	230	232.25	230	230.5	0.5	0.22
3/15/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	15	2	47.5	48.3	48.3	48.3	47.5	0	0
3/15/2023	CARSON CUMBERBATCH PLC	CARS.N0000	278	4	285	275	275	270.25	274.75	-10.25	-3.6
3/15/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	28686	41	77.2	79.5	80.9	76.2	76.8	-0.4	-0.52
3/15/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	155326	186	95.5	95	96.8	94.5	95.7	0.2	0.21
3/15/2023	CEYLINCO INSURANCE PLC	CINS.X0000	226	2	1074.75	1061	1061	1060	1060	-14.75	-1.37
3/15/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	40	1	1045.5	1000	1000	1000	1045.5	0	0
3/15/2023	CEYLON COLD STORES PLC	CCS.N0000	80350	46	37	36	38.8	36	37.6	0.6	1.62
3/15/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	28089	34	87.8	88.8	89	86	88.1	0.3	0.34
3/15/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	500	1	70	70	70	70	70	0	0
3/15/2023	CEYLON HOSPITALS PLC	CHL.X0000	2	2	101.75	96.1	96.1	93.1	101.75	0	0
3/15/2023	CEYLON HOSPITALS PLC	CHL.N0000	3	1	132	132.25	132.25	132.25	132	0	0
3/15/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	9623	29	19.3	19	20	19	19.3	0	0
3/15/2023	CEYLON INVESTMENT PLC	CINV.N0000	137071	24	36.5	35	37.3	35	37	0.5	1.37
3/15/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	16794	23	4	4	4.1	3.9	4	0	0
3/15/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	123	14	690.25	693.75	699	690	693.25	3	0.43
3/15/2023	CHEMANEX PLC	CHMX.N0000	5152	4	79.9	79.9	80	79.9	80	0.1	0.13
3/15/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	410458	181	95	95.2	95.5	94.8	95	0	0
3/15/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	509	6	196.25	183.25	195	183.25	192.75	-3.5	-1.78
3/15/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	201	5	67	65.1	68	65	65	-2	-2.99
3/15/2023	CITRUS LEISURE PLC	REEF.N0000	132766	32	6.2	6.3	6.6	6.1	6.1	-0.1	-1.61
3/15/2023	Co-operative Insurance Company PLC	COOP.N0000	549317	74	3.5	3.5	3.7	3.4	3.5	0	0
3/15/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	13	4	1054.25	1110	1110	1110	1054.25	0	0
3/15/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3268	17	65.2	67	67.2	63.5	65	-0.2	-0.31
3/15/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	4764	8	18.4	18.1	18.8	18.1	18.5	0.1	0.54
3/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	163949	124	66.5	66	69	66	67.3	0.8	1.2
3/15/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3721	10	58	58.4	58.4	58	58.2	0.2	0.34
3/15/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2775	17	26.9	27.8	27.8	26.5	26.5	-0.4	-1.49
3/15/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	317	17	108.75	109	119	109	113	4.25	3.91
3/15/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	10	1	1208	1210	1210	1210	1208	0	0
3/15/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	82710	95	23	23	23.4	20.5	22.5	-0.5	-2.17
3/15/2023	DFCC BANK PLC	DFCC.N0000	26369	31	46	46.4	47	46	46.9	0.9	1.96
3/15/2023	DIALOG AXIATA PLC	DIAL.N0000	5515658	140	10.4	10.4	10.6	10.4	10.6	0.2	1.92
3/15/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1356	19	483.25	481	485	475	476	-7.25	-1.5
3/15/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	126	2	1060	1060	1060	1050	1058	-2	-0.19
3/15/2023	DIPPED PRODUCTS PLC	DIPD.N0000	207829	140	29.6	29.9	29.9	29.4	29.5	-0.1	-0.34
3/15/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	73863	58	20	19.5	20.2	19.5	19.8	-0.2	-1
3/15/2023	DOLPHIN HOTELS PLC	STAF.N0000	461	6	34	34	34	32.8	32.8	-1.2	-3.53
3/15/2023	E - CHANNELLING PLC	ECL.N0000	39127	49	11.5	11.6	11.7	11.5	11.5	0	0
3/15/2023	E B CREASY & COMPANY PLC	EBCR.N0000	32363	62	21.1	20.6	21	20	20.1	-1	-4.74
3/15/2023	E M L CONSULTANTS PLC	EML.N0000	21288	12	4.3	4.4	4.4	4.2	4.3	0	0
3/15/2023	EAST WEST PROPERTIES PLC	EAST.N0000	36100	5	7.6	7.4	7.6	7.4	7.6	0	0
3/15/2023	EASTERN MERCHANTS PLC	EMER.N0000	147954	72	9	9.3	9.3	9	9.1	0.1	1.11
3/15/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	34010	38	16.9	16.9	17	16.7	16.7	-0.2	-1.18
3/15/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	27035	45	75.8	77	77	75.6	76.2	0.4	0.53
3/15/2023	EQUITY TWO PLC	ETWO.N0000	627	8	41.9	40.2	40.3	40.2	40.2	-1.7	-4.06
3/15/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	613299	107	16.4	16.4	16.6	16.3	16.4	0	0
3/15/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	208574	678	148.75	149	149.5	145.25	146.5	-2.25	-1.51
3/15/2023	EXTERMINATORS PLC	EXT.N0000	3792	27	8.8	8.3	8.5	8.1	8.2	-0.6	-6.82
3/15/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	70470	54	35.8	36.4	36.4	35	35.1	-0.7	-1.96
3/15/2023	First Capital Treasuries PLC	FCT.N0000	115416	38	23.1	23.5	23.5	22.5	22.7	-0.4	-1.73
3/15/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	197548	73	13.5	13.8	14.1	13.8	14	0.5	3.7
3/15/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	164	8	18.5	18.5	18.5	18.4	18.5	0	0
3/15/2023	GESTETNER OF CEYLON PLC	GEST.N0000	862	20	67.4	69.9	75	69.9	71.1	3.7	5.49
3/15/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2300	8	43.7	45.1	47	45.1	46.8	3.1	7.09
3/15/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1945045	159	131.75	124	135	124	134.5	2.75	2.09
3/15/2023	HATTON NATIONAL BANK PLC	HNB.X0000	43102	46	104	104	107	101.5	105.25	1.25	1.2
3/15/2023	HATTON PLANTATIONS PLC	HPL.N0000	8157	19	21	22.2	22.4	22	22.4	1.4	6.67
3/15/2023	HAYCARB PLC	HAYC.N0000	514257	113	58.8	59.8	60	59.1	59.9	1.1	1.87
3/15/2023	HAYLEYS FABRIC PLC	MGT.N0000	190835	104	25	25.9	25.9	24.8	25	0	0
3/15/2023	HAYLEYS FIBRE PLC	HEXP.N0000	10806	43	52.7	50.1	53	50.1	53	0.3	0.57
3/15/2023	HAYLEYS LEISURE PLC	CONN.N0000	31793	21	24.6	24.1	25.5	24	24.1	-0.5	-2.03
3/15/2023	HAYLEYS PLC	HAYL.N0000	195173	204	77.8	78	78.2	77	77.4	-0.4	-0.51
3/15/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	277338	106	8.5	8.5	8.6	8.4	8.5	0	0
3/15/2023	HEMAS HOLDINGS PLC	HHL.N0000	29539	45	66.3	67	67.5	66	67.4	1.1	1.66
3/15/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	11983	13	5.2	5.3	5.3	5.1	5.2	0	0
3/15/2023	HNB ASSURANCE PLC	HASU.N0000	9658	19	51	50.9	50.9	50	50.2	-0.8	-1.57
3/15/2023	HNB FINANCE PLC	HNBF.X0000	2825	3	5.3	5.2	5.2	5.2	5.2	-0.1	-1.89
3/15/2023	HNB FINANCE PLC	HNBF.N0000	683454	79	5.5	5.7	5.8	5.5	5.7	0.2	3.64
3/15/2023	HORANA PLANTATIONS PLC	HOPL.N0000	10780	17	48.2	49	49	48	48.1	-0.1	-0.21
3/15/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	3010	7	32.7	32.2	33.4	32	32.1	-0.6	-1.83
3/15/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2029	3	25.2	27.6	27.6	26	26	0.8	3.17
3/15/2023	hSenid Business Solutions PLC	HBS.N0000	69397	41	16	16	16.2	15.9	15.9	-0.1	-0.63
3/15/2023	HUNAS HOLDINGS PLC	HUNA.N0000	137845	76	24.3	26	27.2	24	26.3	2	8.23
3/15/2023	HUNTER & COMPANY PLC	HUNT.N0000	253	4	672.5	675	698.5	675	680.25	7.75	1.15
3/15/2023	HVA FOODS PLC	HVA.N0000	4725	7	4	4	4	3.9	4	0	0
3/15/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	156420	51	0.3	0.4	0.4	0.3	0.3	0	0
3/15/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	4151	6	28.8	28.7	29	28.7	28.9	0.1	0.35
3/15/2023	JAT HOLDINGS PLC	JAT.N0000	264562	140	16	16	16.6	16	16.5	0.5	3.13
3/15/2023	JETWING SYMPHONY PLC	JETS.N0000	3715	19	7.3	7.3	7.4	7.1	7.2	-0.1	-1.37
3/15/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1149503	197	141	142	144.5	140	144	3	2.13
3/15/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	24205	22	18	18	18.1	17.6	17.9	-0.1	-0.56
3/15/2023	JOHN KEELLS PLC	JKL.N0000	3105	9	68	70.4	71.2	70	70	2	2.94
3/15/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	7169	19	20.9	20.9	20.9	20.5	20.6	-0.3	-1.44
3/15/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	15109	10	8.5	8.6	8.8	8.6	8.6	0.1	1.18
3/15/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	686	7	131.75	131.5	132	131.5	131.75	0	0
3/15/2023	KELANI CABLES PLC	KCAB.N0000	41566	142	280.75	283.5	289.75	280	282.75	2	0.71
3/15/2023	KELANI TYRES PLC	TYRE.N0000	36197	34	58	60	61.3	58	58	0	0
3/15/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	27405	73	69.9	70.1	71	69.5	70.2	0.3	0.43
3/15/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	240802	112	6.6	6.7	6.8	6.5	6.6	0	0
3/15/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	97	5	386.25	376.5	376.5	375	386.25	0	0
3/15/2023	L O L C HOLDINGS PLC	LOLC.N0000	57577	272	384.75	383	385	379.5	380.25	-4.5	-1.17
3/15/2023	L V L ENERGY FUND PLC	LVEF.N0000	6798	11	7.4	7.2	7.3	7.2	7.3	-0.1	-1.35
3/15/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	63011	48	17.6	17.3	18	17.3	17.9	0.3	1.7
3/15/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	713.25	749	749	749	713.25	0	0
3/15/2023	LANKA CERAMIC PLC	CERA.N0000	10	2	105	105	105	105	105	0	0
3/15/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	191616	24	2.3	2.3	2.4	2.3	2.3	0	0
3/15/2023	LANKA IOC PLC	LIOC.N0000	146625	337	181.5	182	188	180.5	184.5	3	1.65
3/15/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	149	5	144	147.25	147.25	146	146	2	1.39
3/15/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	201495	45	13.3	13.3	13.3	13	13	-0.3	-2.26
3/15/2023	LANKA TILES PLC	TILE.N0000	529352	414	54.3	54.6	54.9	54.2	54.4	0.1	0.18
3/15/2023	LANKA VENTURES PLC	LVEN.N0000	4	1	38.5	38.3	38.3	38.3	38.5	0	0
3/15/2023	LANKA WALLTILE PLC	LWL.N0000	100802	133	59.2	60	60	58.9	59.2	0	0
3/15/2023	LANKEM CEYLON PLC	LCEY.N0000	5897	29	88	89	89	82	84.4	-3.6	-4.09
3/15/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	71128	54	25.4	25.4	27	25.4	26.6	1.2	4.72
3/15/2023	LAUGFS GAS PLC	LGL.N0000	2451	10	27.1	25.2	27	25.2	26.5	-0.6	-2.21
3/15/2023	LAUGFS GAS PLC	LGL.X0000	20420	12	18	17.5	18	17.5	18	0	0
3/15/2023	LAUGFS POWER PLC	LPL.N0000	1801	10	9.4	8.9	9.3	8.9	9.3	-0.1	-1.06
3/15/2023	LAUGFS POWER PLC	LPL.X0000	1601	9	7.3	6.8	7.5	6.8	7.4	0.1	1.37
3/15/2023	LAXAPANA BATTERIES PLC	LITE.N0000	245860	79	14	14	14.7	13.8	14.2	0.2	1.43
3/15/2023	LB FINANCE PLC	LFIN.N0000	11669	25	53.5	53.6	54	53	53.3	-0.2	-0.37
3/15/2023	LION BREWERY (CEYLON) PLC	LION.N0000	197	8	694.75	695	700.5	695	697.75	3	0.43
3/15/2023	LOLC FINANCE PLC	LOFC.N0000	7045880	576	6	6.1	6.5	6	6.4	0.4	6.67
3/15/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	16420	17	7	7.2	7.2	7	7.2	0.2	2.86
3/15/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	10101	14	7.9	7.8	7.9	7.5	7.5	-0.4	-5.06
3/15/2023	LUMINEX PLC	LUMX.N0000	1155	14	7.2	7.4	7.4	7.1	7.2	0	0
3/15/2023	MACKWOODS ENERGY PLC	MEL.N0000	4004	6	2.1	2.2	2.3	2.1	2.1	0	0
3/15/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	6422	7	11	11	11.4	11	11	0	0
3/15/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	51	2	38	37.9	37.9	37	38	0	0
3/15/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2	2	12.6	12.9	12.9	12.5	12.6	0	0
3/15/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	8618	9	50	45	48.9	44	48.3	-1.7	-3.4
3/15/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	17933	41	82	73	81	73	77	-5	-6.1
3/15/2023	MARAWILA RESORTS PLC	MARA.N0000	151765	42	2.2	2.2	2.3	2.2	2.2	0	0
3/15/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	36035	19	37.2	37	37	36.9	37	-0.2	-0.54
3/15/2023	MELSTACORP PLC	MELS.N0000	490992	115	57	57.2	58	57	57.2	0.2	0.35
3/15/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	41	4	191.75	190	190	185.25	191.75	0	0
3/15/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	3002	9	3.5	3.5	3.7	3.5	3.6	0.1	2.86
3/15/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	3181	10	3.2	3.3	3.3	3.1	3.1	-0.1	-3.13
3/15/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	2	2	1.3	1.2	1.3	1.2	1.3	0	0
3/15/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1957	16	9.1	9.1	9.2	8.8	8.9	-0.2	-2.2
3/15/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2007	8	360.25	360.25	367.75	360	360	-0.25	-0.07
3/15/2023	NATION LANKA FINANCE PLC	CSF.N0000	111636	12	0.5	0.5	0.6	0.5	0.5	0	0
3/15/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	53549	130	51.8	51.8	54	51.8	52.4	0.6	1.16
3/15/2023	NATIONS TRUST BANK PLC	NTB.X0000	10	1	61.4	61.8	61.8	61.8	61.4	0	0
3/15/2023	NATIONS TRUST BANK PLC	NTB.N0000	9616	25	65.8	65	66.4	65	66.3	0.5	0.76
3/15/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	22374	15	5.8	6	6	5.8	6	0.2	3.45
3/15/2023	NESTLE LANKA PLC	NEST.N0000	1298	26	1050.25	1030.75	1049.75	1030	1030.5	-19.75	-1.88
3/15/2023	ODEL PLC	ODEL.N0000	412	6	16.9	17.3	17.3	16.6	16.6	-0.3	-1.78
3/15/2023	ORIENT FINANCE PLC	BFN.N0000	51549	4	7.2	7.5	7.7	7.4	7.5	0.3	4.17
3/15/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	2053	15	15.6	15.3	15.5	15.3	15.5	-0.1	-0.64
3/15/2023	PALM GARDEN HOTELS PLC	PALM.N0000	13555	12	57	58.9	60.5	57.2	60.4	3.4	5.96
3/15/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	554423	201	13.2	13.4	14.3	13.4	14	0.8	6.06
3/15/2023	PANASIAN POWER PLC	PAP.N0000	50973	37	3.5	3.4	3.5	3.4	3.5	0	0
3/15/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	110	2	33	33.4	33.4	33.4	33.4	0.4	1.21
3/15/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	13913	25	23	23.9	23.9	22.8	23.3	0.3	1.3
3/15/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	283505	96	8.5	8.2	8.7	8.2	8.6	0.1	1.18
3/15/2023	PGP GLASS CEYLON PLC	GLAS.N0000	4453283	1345	19.3	19.3	22	18.6	21.6	2.3	11.92
3/15/2023	PMF FINANCE PLC	PMB.N0000	1023973	167	4.7	4.9	5.6	4.8	5.5	0.8	17.02
3/15/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	856675	193	7.9	7.8	8.2	7.8	8.1	0.2	2.53
3/15/2023	PRINTCARE PLC	CARE.N0000	1880	16	52.8	52.2	53.5	52.2	53	0.2	0.38
3/15/2023	R I L PROPERTY PLC	RIL.N0000	104217	26	5.7	5.9	5.9	5.7	5.8	0.1	1.75
3/15/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	96747	73	7.1	7	7.2	6.8	6.9	-0.2	-2.82
3/15/2023	RAMBODA FALLS PLC	RFL.N0000	670	5	27.9	27.6	28	27.6	27.9	0	0
3/15/2023	REGNIS (LANKA) PLC	REG.N0000	593	10	44.9	45	45	42.5	44.7	-0.2	-0.45
3/15/2023	RENUKA AGRI FOODS PLC	RAL.N0000	503633	78	5.5	5.6	5.7	5.5	5.6	0.1	1.82
3/15/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1031	6	371.25	365	365	364.25	365	-6.25	-1.68
3/15/2023	RENUKA FOODS PLC	COCO.N0000	30525	50	23	22	24	22	23	0	0
3/15/2023	RENUKA FOODS PLC	COCO.X0000	23845	18	17.8	17.8	18.5	17.4	17.8	0	0
3/15/2023	RENUKA HOLDINGS PLC	RHL.N0000	56912	31	13.5	13.6	14	13.5	13.5	0	0
3/15/2023	RESUS ENERGY PLC	HPWR.N0000	668	7	13	13.1	14	13.1	13.1	0.1	0.77
3/15/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	92505	74	22.4	22.5	22.8	22	22	-0.4	-1.79
3/15/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	792	13	564	569.75	569.75	559	564.25	0.25	0.04
3/15/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1070122	242	33.4	33.7	33.7	33.4	33.5	0.1	0.3
3/15/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	11645	11	24	25.1	25.4	25.1	25.3	1.3	5.42
3/15/2023	SAMPATH BANK PLC	SAMP.N0000	655593	331	55.6	56	56.4	55.6	56	0.4	0.72
3/15/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	19155	17	28.2	28	28.9	28	28	-0.2	-0.71
3/15/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	15	2	11.4	12	12	12	11.4	0	0
3/15/2023	SATHOSA MOTORS PLC	SMOT.N0000	10	1	140	146	146	146	140	0	0
3/15/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	20	3	300.5	316	339.75	316	300.5	0	0
3/15/2023	SERENDIB HOTELS PLC	SHOT.X0000	290501	78	6.9	6.6	6.8	6.4	6.5	-0.4	-5.8
3/15/2023	SERENDIB HOTELS PLC	SHOT.N0000	91890	27	9	9	9.5	9	9.1	0.1	1.11
3/15/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1319.5	1298	1298	1298	1319.5	0	0
3/15/2023	SEYLAN BANK PLC	SEYB.N0000	17154	19	36.3	36.3	37.2	36.3	37	0.7	1.93
3/15/2023	SEYLAN BANK PLC	SEYB.X0000	41002	25	24.6	24.9	25.4	24.5	25	0.4	1.63
3/15/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	589	5	13.9	13.9	14.3	13.9	13.9	0	0
3/15/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	34799	27	7.4	7.5	7.6	7.3	7.4	0	0
3/15/2023	SIERRA CABLES PLC	SIRA.N0000	467893	131	13	13	13.9	13	13.7	0.7	5.38
3/15/2023	SINGER (SRI LANKA) PLC	SINS.N0000	82927	34	12.5	12.2	12.6	12	12.2	-0.3	-2.4
3/15/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	11	3	10.8	11.1	11.1	11.1	10.8	0	0
3/15/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	150	10	32.9	36.1	36.7	36.1	36.4	3.5	10.64
3/15/2023	SINGHE HOSPITALS PLC	SINH.N0000	8311	5	2.6	2.5	2.6	2.5	2.6	0	0
3/15/2023	SMB FINANCE PLC	SEMB.X0000	840850	21	0.3	0.4	0.4	0.3	0.3	0	0
3/15/2023	SMB FINANCE PLC	SEMB.N0000	607328	31	0.8	0.9	0.9	0.8	0.8	0	0
3/15/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2046694	505	12	11.7	12.5	11.6	12.1	0.1	0.83
3/15/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1952	2	9	9	9	8.9	8.9	-0.1	-1.11
3/15/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	112880	254	91.2	91.2	91.2	89	90	-1.2	-1.32
3/15/2023	SRI LANKA TELECOM PLC	SLTL.N0000	135521	162	81.7	82	83	80	80	-1.7	-2.08
3/15/2023	STANDARD CAPITAL PLC	SING.N0000	1159	11	49.3	51.5	51.5	49.1	51.5	2.2	4.46
3/15/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	583321	202	44	44	46	43	45.9	1.9	4.32
3/15/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	236325	130	16	16	16	15.7	15.8	-0.2	-1.25
3/15/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1355	8	15.3	16.1	16.8	15.9	16	0.7	4.58
3/15/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	1484	11	82.1	83.6	83.6	82.9	83	0.9	1.1
3/15/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	273	9	56.3	56.7	56.7	54.1	55	-1.3	-2.31
3/15/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10084	46	55.2	55.7	55.7	52.6	54.4	-0.8	-1.45
3/15/2023	TEEJAY LANKA PLC	TJL.N0000	2396	10	33	33.7	33.7	33.4	33.4	0.4	1.21
3/15/2023	TESS AGRO PLC	TESS.N0000	91022	13	1.1	1.1	1.2	1.1	1.1	0	0
3/15/2023	TESS AGRO PLC	TESS.X0000	800	1	0.9	0.9	0.9	0.9	0.9	0	0
3/15/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	9590	7	28.6	28.5	28.5	28.5	28.5	-0.1	-0.35
3/15/2023	THE AUTODROME PLC	AUTO.N0000	2	1	105.5	109.5	109.5	109.5	105.5	0	0
3/15/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	306956	135	26.9	27.7	28.4	26.8	27.6	0.7	2.6
3/15/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	66104	17	22.8	22.5	22.5	22	22.1	-0.7	-3.07
3/15/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	16185	11	7.6	7.5	7.7	7.5	7.5	-0.1	-1.32
3/15/2023	THE KINGSBURY PLC	SERV.N0000	5553	12	9.9	9.5	9.8	9.5	9.5	-0.4	-4.04
3/15/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	702	6	108	108.5	109	108.5	108.5	0.5	0.46
3/15/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	15	4	1490	1430	1459.75	1400	1490	0	0
3/15/2023	THREE ACRE FARMS PLC	TAFL.N0000	1001	3	132	137	137	134	134	2	1.52
3/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	1333763	411	46.8	47.2	51.1	47.2	50.8	4	8.55
3/15/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1633425	914	42.2	42.5	48.2	42.5	47.2	5	11.85
3/15/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	80	3	45	45.1	45.1	45.1	45	0	0
3/15/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	6601	64	80.8	80	83.9	79	79.3	-1.5	-1.86
3/15/2023	UNION ASSURANCE PLC	UAL.N0000	66303	30	34	34.1	34.2	32	32.1	-1.9	-5.59
3/15/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	21320	25	9.2	9.2	9.5	9.2	9.4	0.2	2.17
3/15/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	143	25	581.25	697	700	691	699	117.75	20.26
3/15/2023	UNISYST ENGINEERING PLC	ALUF.N0000	236444	26	5.9	5.9	6.1	5.9	5.9	0	0
3/15/2023	UNITED MOTORS LANKA PLC	UML.N0000	3182	9	59	59	60	59	59	0	0
3/15/2023	VALLIBEL FINANCE PLC	VFIN.N0000	9480	42	32.5	32.3	33	31.8	32	-0.5	-1.54
3/15/2023	VALLIBEL ONE PLC	VONE.N0000	248741	290	40.9	41.3	42.4	40	40.2	-0.7	-1.71
3/15/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	338715	37	6.7	6.7	6.8	6.7	6.8	0.1	1.49
3/15/2023	VIDULLANKA PLC	VLL.X0000	11207	9	4.7	4.5	4.8	4.5	4.6	-0.1	-2.13
3/15/2023	VIDULLANKA PLC	VLL.N0000	31726	11	6	6	6.1	5.9	6	0	0
3/15/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	11	2	2.6	2.7	2.7	2.6	2.6	0	0
3/15/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	55790	55	73.3	74.5	75	73	73.4	0.1	0.14
3/15/2023	WINDFORCE PLC	WIND.N0000	31711	55	17.3	17	17.4	16.5	16.6	-0.7	-4.05
3/15/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	28	4	137.75	129.5	137.75	129.5	137.75	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 16.03.2023

Colombo Stock Exchange-Daily Market Summary 15.03.2023

admin

Leave a Reply Cancel reply