Colombo stock exchange daily share trading statistics Summary-16th of October 2023

MARKET STATISTICS AS OF OCT 16, 2023, 2:52:00 PM

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
10/16/2023	ABANS ELECTRICALS PLC	ABAN.N0000	695	11	150	154	156.75	154	155.25	5.25	3.5
10/16/2023	ACCESS ENGINEERING PLC	AEL.N0000	163260	56	18.6	18.6	18.9	18.6	18.8	0.2	1.08
10/16/2023	ACL CABLES PLC	ACL.N0000	31717	59	72.2	73.4	73.4	72	72	-0.2	-0.28
10/16/2023	ACL PLASTICS PLC	APLA.N0000	861	16	373.5	378	378	370.25	373	-0.5	-0.13
10/16/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	450	2	6.2	6.1	6.1	6.1	6.1	-0.1	-1.61
10/16/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	28626	47	30.1	30.1	30.8	29.5	29.6	-0.5	-1.66
10/16/2023	AGARAPATANA PLANTATIONS LIMITED	AGPL.N0000	166300	62	8.5	8.6	8.6	8.3	8.4	-0.1	-1.18
10/16/2023	AGSTAR PLC	AGST.N0000	62757	55	9.6	9.7	9.7	9.4	9.4	-0.2	-2.08
10/16/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	510	5	72.5	73	73	72.1	72.2	-0.3	-0.41
10/16/2023	AITKEN SPENCE PLC	SPEN.N0000	1577829	34	130	131	132	130.5	131	1	0.77
10/16/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	2186	18	79.1	79.2	80	79	79	-0.1	-0.13
10/16/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	25101	3	37	35	36	35	36	-1	-2.7
10/16/2023	ALUMEX PLC	ALUM.N0000	37235	27	9.3	9.1	9.4	9	9.1	-0.2	-2.15
10/16/2023	AMANA BANK PLC	ABL.N0000	496429	25	2.2	2.2	2.3	2.2	2.3	0.1	4.55
10/16/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	381	8	31.8	29.5	32.4	29.5	29.5	-2.3	-7.23
10/16/2023	AMANA TAKAFUL PLC	ATL.N0000	4546	7	12	12	12	11	11.2	-0.8	-6.67
10/16/2023	AMBEON CAPITAL PLC	TAP.N0000	80222	22	8.3	8.4	8.5	8	8	-0.3	-3.61
10/16/2023	AMBEON HOLDINGS PLC	GREG.N0000	14274	25	32.2	33	33	31.1	31.9	-0.3	-0.93
10/16/2023	ARPICO INSURANCE PLC	AINS.N0000	600	3	25.4	23.5	23.5	23.5	23.5	-1.9	-7.48
10/16/2023	ASIA ASSET FINANCE PLC	AAF.N0000	200	1	13.8	13.7	13.7	13.7	13.7	-0.1	-0.72
10/16/2023	ASIA CAPITAL PLC	ACAP.N0000	1161	3	3.5	3.7	3.7	3.7	3.7	0.2	5.71
10/16/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	1326	10	4.2	4.2	4.2	4.1	4.2	0	0
10/16/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	115350	17	60	60.1	60.1	57.5	60	0	0
10/16/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	25309	11	26	26.6	26.6	26	26.5	0.5	1.92
10/16/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	661	4	13	13	13.3	13	13	0	0
10/16/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	3191	10	12.2	12.3	12.5	12.2	12.2	0	0
10/16/2023	BAIRAHA FARMS PLC	BFL.N0000	14663	46	194.25	190	197	187.25	192.75	-1.5	-0.77
10/16/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	208	6	55.7	55.5	55.9	55.5	55.5	-0.2	-0.36
10/16/2023	BERUWALA RESORTS PLC	BERU.N0000	2040	8	1.3	1.4	1.4	1.3	1.3	0	0
10/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	125011	5	0.3	0.3	0.3	0.2	0.2	-0.1	-33.33
10/16/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	1042869	44	0.4	0.4	0.4	0.3	0.4	0	0
10/16/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	106	3	50	48.5	49.9	48.5	49.8	-0.2	-0.4
10/16/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	6	2	40.3	40.3	42.9	40.3	40.3	0	0
10/16/2023	BROWN & COMPANY PLC	BRWN.N0000	1812	24	109.5	108.75	112	108.75	112	2.5	2.28
10/16/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1025	2	14	14.7	14.7	13.5	14.7	0.7	5
10/16/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2103577	251	5.4	5.4	5.5	5.2	5.2	-0.2	-3.7
10/16/2023	BUKIT DARAH PLC	BUKI.N0000	27311	6	377.25	380	380	378	380	2.75	0.73
10/16/2023	C I C HOLDINGS PLC	CIC.N0000	86542	37	74.4	74	74.8	73	73.5	-0.9	-1.21
10/16/2023	C I C HOLDINGS PLC	CIC.X0000	173762	53	55.9	56	56.9	54.6	55	-0.9	-1.61
10/16/2023	C T HOLDINGS PLC	CTHR.N0000	368590	10	237.25	239.75	244	239	244	6.75	2.85
10/16/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	501	2	24.2	23.5	24	23.5	23.5	-0.7	-2.89
10/16/2023	C. W. MACKIE PLC	CWM.N0000	3262	17	88.7	90	90	88	88	-0.7	-0.79
10/16/2023	CAPITAL ALLIANCE PLC	CALT.N0000	527613	314	65.1	65.5	65.6	62	62.5	-2.6	-3.99
10/16/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1312	13	363	363	370	363	368	5	1.38
10/16/2023	CARSON CUMBERBATCH PLC	CARS.N0000	25	2	260.5	261	261	259.25	260.5	0	0
10/16/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10224	17	108.75	110	113.75	109	109	0.25	0.23
10/16/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	1591	8	95.4	94.1	96.5	94	94.9	-0.5	-0.52
10/16/2023	CEYLINCO INSURANCE PLC	CINS.N0000	1	1	2500	2313	2313	2313	2500	0	0
10/16/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	1240.5	1300	1300	1300	1240.5	0	0
10/16/2023	CEYLON COLD STORES PLC	CCS.N0000	7715	19	46.4	47	47	45.8	46.9	0.5	1.08
10/16/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	6810	25	159	161	161	156	157	-2	-1.26
10/16/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	170514	8	95	93.6	94.2	91.6	94	-1	-1.05
10/16/2023	CEYLON HOSPITALS PLC	CHL.X0000	2	1	120.75	116	116	116	120.75	0	0
10/16/2023	CEYLON HOSPITALS PLC	CHL.N0000	726	10	126	140	140	138.5	140	14	11.11
10/16/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	58202	51	20.6	21	21.5	19.8	20.1	-0.5	-2.43
10/16/2023	CEYLON INVESTMENT PLC	CINV.N0000	14836	25	51.9	50.6	51.9	49	49	-2.9	-5.59
10/16/2023	CEYLON PRINTERS PLC	CPRT.N0000	3	2	132.75	100.5	101.5	100.5	132.75	0	0
10/16/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	79834	20	4.4	4.4	4.4	4.3	4.3	-0.1	-2.27
10/16/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	319	18	990	986	999	985	986.75	-3.25	-0.33
10/16/2023	CHEMANEX PLC	CHMX.N0000	4750	2	82.5	82.5	82.5	82.5	82.5	0	0
10/16/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	177931	81	89.4	90	90	88.8	88.8	-0.6	-0.67
10/16/2023	CHRISSWORLD PLC	CWL.N0000	551	5	10	10.3	10.3	10	10	0	0
10/16/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	742	5	79.4	77.6	80	77.5	80	0.6	0.76
10/16/2023	CITRUS LEISURE PLC	REEF.N0000	1141	11	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54
10/16/2023	Co-operative Insurance Company PLC	COOP.N0000	328190	65	2.8	2.8	2.8	2.7	2.7	-0.1	-3.57
10/16/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	232	6	45.5	48.7	49.9	48	48	2.5	5.49
10/16/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	6769	17	57	59.2	59.2	58	58.2	1.2	2.11
10/16/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	3618	5	66.1	66.4	66.4	66	66.4	0.3	0.45
10/16/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	207	6	18.4	17.5	18.7	17.5	17.8	-0.6	-3.26
10/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	16597	30	73	73.1	73.1	71.2	71.5	-1.5	-2.05
10/16/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	291608	221	84	84	84	80.3	80.4	-3.6	-4.29
10/16/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	25234	49	32	32	32	30.6	30.9	-1.1	-3.44
10/16/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	303	11	117	106	109	100	101.25	-15.75	-13.46
10/16/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	175	5	21.8	21.8	21.9	21.8	21.9	0.1	0.46
10/16/2023	DFCC BANK PLC	DFCC.N0000	20596	31	82.4	81.1	81.1	80	80.2	-2.2	-2.67
10/16/2023	DIALOG AXIATA PLC	DIAL.N0000	3108633	91	10.5	10.6	10.7	10.2	10.4	-0.1	-0.95
10/16/2023	DIALOG FINANCE PLC	CALF.N0000	25	1	56.2	55.8	55.8	55.8	56.2	0	0
10/16/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	830	8	594.25	600	600	570	575	-19.25	-3.24
10/16/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	265	19	1025	1007	1007.25	999.75	1001.5	-23.5	-2.29
10/16/2023	DIPPED PRODUCTS PLC	DIPD.N0000	66480	79	30	30.5	30.5	29.6	29.6	-0.4	-1.33
10/16/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	41054	46	25.9	26.2	26.2	25.6	25.8	-0.1	-0.39
10/16/2023	DOLPHIN HOTELS PLC	STAF.N0000	26958	9	36	34.4	36.4	34.3	34.9	-1.1	-3.06
10/16/2023	E - CHANNELLING PLC	ECL.N0000	93872	134	15	14.7	16.5	14.7	15.9	0.9	6
10/16/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2567	5	22	22	22	21.8	21.8	-0.2	-0.91
10/16/2023	E M L CONSULTANTS PLC	EML.N0000	33980	18	3.7	3.7	3.9	3.6	3.7	0	0
10/16/2023	EAST WEST PROPERTIES PLC	EAST.N0000	7265	7	7.7	8	8	7.6	7.9	0.2	2.6
10/16/2023	EASTERN MERCHANTS PLC	EMER.N0000	1650	3	7.4	7.4	7.4	7.4	7.4	0	0
10/16/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	41995	69	10.8	10.9	11.2	10.6	10.6	-0.2	-1.85
10/16/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	7315	25	83	83.1	84.8	83	83.7	0.7	0.84
10/16/2023	EQUITY TWO PLC	ETWO.N0000	100	2	40	37.5	37.5	37.2	37.2	-2.8	-7
10/16/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	99742	74	13	13.1	13.3	12.9	12.9	-0.1	-0.77
10/16/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	204096	136	130	130	131	128.5	129.5	-0.5	-0.38
10/16/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	452798	415	53.7	53.5	53.8	51.7	52.8	-0.9	-1.68
10/16/2023	First Capital Treasuries PLC	FCT.N0000	787717	694	41.7	41.5	41.8	41	41.2	-0.5	-1.2
10/16/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	188017	42	17.5	17.5	17.5	17.5	17.5	0	0
10/16/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	6813	14	31.3	31	31.5	30.4	31	-0.3	-0.96
10/16/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3548	5	92	94	95.4	94	94	2	2.17
10/16/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	100	3	30.6	30.3	30.3	30.2	30.3	-0.3	-0.98
10/16/2023	HARISCHANDRA MILLS PLC	HARI.N0000	3	2	4000	4148.75	4148.75	4148.75	4000	0	0
10/16/2023	HATTON NATIONAL BANK PLC	HNB.X0000	11078	24	135.75	133.75	133.75	133	133.25	-2.5	-1.84
10/16/2023	HATTON NATIONAL BANK PLC	HNB.N0000	3316	25	163.75	167	167	163	163	-0.75	-0.46
10/16/2023	HATTON PLANTATIONS PLC	HPL.N0000	7235	14	29.1	29.3	29.3	27.5	28.1	-1	-3.44
10/16/2023	HAYCARB PLC	HAYC.N0000	4384	30	65.5	65.4	65.4	65.1	65.1	-0.4	-0.61
10/16/2023	HAYLEYS FABRIC PLC	MGT.N0000	465176	59	46	46	46.2	45.7	46	0	0
10/16/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1195	15	55	55.1	55.1	55	55.1	0.1	0.18
10/16/2023	HAYLEYS LEISURE PLC	CONN.N0000	7708	13	23	24.8	24.8	22	22.3	-0.7	-3.04
10/16/2023	HAYLEYS PLC	HAYL.N0000	165247	143	88.1	88.1	88.7	86.3	86.5	-1.6	-1.82
10/16/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	180885	50	6.1	6.2	6.2	6.1	6.1	0	0
10/16/2023	HEMAS HOLDINGS PLC	HHL.N0000	14799	44	74.5	75	75	74	74.2	-0.3	-0.4
10/16/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1966	11	5.4	5.8	5.9	5.5	5.5	0.1	1.85
10/16/2023	HNB ASSURANCE PLC	HASU.N0000	313	14	54.1	54	55	53.8	54.6	0.5	0.92
10/16/2023	HNB FINANCE PLC	HNBF.N0000	111976	31	5.1	4.9	5	4.7	4.8	-0.3	-5.88
10/16/2023	HORANA PLANTATIONS PLC	HOPL.N0000	55	4	42.4	41.7	43.9	41.7	42.4	0	0
10/16/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10368	19	42.1	42.2	42.5	40.5	42.4	0.3	0.71
10/16/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1115	12	30	33.4	33.8	33.3	33.7	3.7	12.33
10/16/2023	hSenid Business Solutions PLC	HBS.N0000	114322	57	12.2	12.4	12.4	11.8	12.1	-0.1	-0.82
10/16/2023	HUNAS HOLDINGS PLC	HUNA.N0000	51311	10	26.4	26.8	27	26.3	26.5	0.1	0.38
10/16/2023	HUNTER & COMPANY PLC	HUNT.N0000	31	4	720	676.5	676.5	675	720	0	0
10/16/2023	HVA FOODS PLC	HVA.N0000	13030	3	3.9	4	4	4	4	0.1	2.56
10/16/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	121984	20	0.2	0.3	0.3	0.2	0.2	0	0
10/16/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	116743	40	47	47.1	47.1	44	44.1	-2.9	-6.17
10/16/2023	JAT HOLDINGS PLC	JAT.N0000	22510	38	17	16.7	17	16.4	16.8	-0.2	-1.18
10/16/2023	JETWING SYMPHONY PLC	JETS.N0000	16760	12	9.8	9.9	9.9	9.6	9.7	-0.1	-1.02
10/16/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1682249	221	193	193.25	194.25	192.5	193	0	0
10/16/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	58299	25	21	20.8	21.5	20.8	20.8	-0.2	-0.95
10/16/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2051	13	17	17	17	16.5	16.8	-0.2	-1.18
10/16/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1594	5	7.5	7.7	7.7	7.5	7.6	0.1	1.33
10/16/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	5	1	161.75	162	162	162	161.75	0	0
10/16/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	61	4	120	121	121	120.5	120	0	0
10/16/2023	KELANI CABLES PLC	KCAB.N0000	1878	27	265.25	265	270	264.25	264.25	-1	-0.38
10/16/2023	KELANI TYRES PLC	TYRE.N0000	1212	10	64.3	66	66	64.1	64.3	0	0
10/16/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	86764	47	74.8	74.5	74.5	72.1	74.2	-0.6	-0.8
10/16/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	530	3	25	22.5	22.5	22.3	22.4	-2.6	-10.4
10/16/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	86820	40	6.6	6.6	6.7	6.5	6.6	0	0
10/16/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	418.25	390	390	390	418.25	0	0
10/16/2023	L O L C HOLDINGS PLC	LOLC.N0000	3071	38	396	398	399.75	396	397	1	0.25
10/16/2023	L V L ENERGY FUND PLC	LVEF.N0000	1950	3	5.8	5.9	6	5.9	6	0.2	3.45
10/16/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	12	1	218	210	210	210	218	0	0
10/16/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	13630	17	18.1	18.9	18.9	17.6	18.1	0	0
10/16/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	749.5	700	700	700	749.5	0	0
10/16/2023	LANKA CERAMIC PLC	CERA.N0000	100	1	102.5	100	100	100	100	-2.5	-2.44
10/16/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	41596	18	2.2	2.4	2.4	2.2	2.2	0	0
10/16/2023	LANKA IOC PLC	LIOC.N0000	162789	184	103.25	103	107	103	103.25	0	0
10/16/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1458	7	161.5	161	164	161	161	-0.5	-0.31
10/16/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	1296	5	11.7	11.7	11.7	11.6	11.7	0	0
10/16/2023	LANKA TILES PLC	TILE.N0000	42114	52	44.9	44.8	45	44.5	44.9	0	0
10/16/2023	LANKA WALLTILE PLC	LWL.N0000	15912	41	45.2	45.2	45.5	45.2	45.3	0.1	0.22
10/16/2023	LANKEM CEYLON PLC	LCEY.N0000	1500	16	69.9	70.7	72	67.1	69.9	0	0
10/16/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	10083	19	22	22	22.8	22	22	0	0
10/16/2023	LAUGFS GAS PLC	LGL.N0000	3453	29	31.4	30.3	32.1	30	31.6	0.2	0.64
10/16/2023	LAUGFS GAS PLC	LGL.X0000	250	1	21.5	21.8	21.8	21.8	21.8	0.3	1.4
10/16/2023	LAUGFS POWER PLC	LPL.X0000	500	1	7.2	7	7	7	7	-0.2	-2.78
10/16/2023	LAUGFS POWER PLC	LPL.N0000	4252	10	8.7	8.1	8.5	7.5	8	-0.7	-8.05
10/16/2023	LAXAPANA BATTERIES PLC	LITE.N0000	5518	12	14.3	14.1	14.3	13.9	13.9	-0.4	-2.8
10/16/2023	LB FINANCE PLC	LFIN.N0000	22519	64	63	63	63	61.8	61.8	-1.2	-1.9
10/16/2023	LEE HEDGES PLC	SHAW.N0000	16	2	84.7	80	80	80	84.7	0	0
10/16/2023	LION BREWERY (CEYLON) PLC	LION.N0000	27	6	930	901.25	903	900	930	0	0
10/16/2023	LOLC FINANCE PLC	LOFC.N0000	346813	128	4.8	4.8	4.9	4.7	4.7	-0.1	-2.08
10/16/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	143602	28	6	6	6.1	5.9	5.9	-0.1	-1.67
10/16/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13727	26	9	9	9	8.8	8.8	-0.2	-2.22
10/16/2023	LUMINEX PLC	LUMX.N0000	121865	21	7	7	7	6.7	6.7	-0.3	-4.29
10/16/2023	MACKWOODS ENERGY PLC	MEL.N0000	100506	7	1.9	1.9	2	1.9	2	0.1	5.26
10/16/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3050	10	10.6	10.1	10.1	10	10	-0.6	-5.66
10/16/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	2383	23	27.3	28.1	28.1	27	27	-0.3	-1.1
10/16/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	259	2	13.5	13.5	13.5	13.5	13.5	0	0
10/16/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10795	29	55.6	53	55.5	50	55.3	-0.3	-0.54
10/16/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	505	3	34.4	34.4	34.9	31.6	34.9	0.5	1.45
10/16/2023	MARAWILA RESORTS PLC	MARA.N0000	2193553	42	2.8	2.9	2.9	2.7	2.8	0	0
10/16/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	272	5	33.1	33.7	33.7	32	33.5	0.4	1.21
10/16/2023	MELSTACORP PLC	MELS.N0000	287842	42	80	81.8	81.8	78.5	78.6	-1.4	-1.75
10/16/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	19	4	195.5	163.5	187	163.5	195.5	0	0
10/16/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	5745	3	4.8	4.8	5	4.8	4.8	0	0
10/16/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	5269	7	3.2	3.2	3.4	3.2	3.4	0.2	6.25
10/16/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	35332	9	1.1	1	1.1	1	1	-0.1	-9.09
10/16/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	45	2	8.9	9	9	8.9	8.9	0	0
10/16/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3327	33	345	345	346	344	345	0	0
10/16/2023	NATION LANKA FINANCE PLC	CSF.N0000	448201	14	0.4	0.5	0.5	0.4	0.4	0	0
10/16/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	61679	65	61.9	63	63	60.8	61	-0.9	-1.45
10/16/2023	NATIONS TRUST BANK PLC	NTB.N0000	15855	31	103.5	103	105	102.5	102.5	-1	-0.97
10/16/2023	NATIONS TRUST BANK PLC	NTB.X0000	61	5	100.75	93.1	109.75	93.1	100.75	0	0
10/16/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	5	2	28	29	29	28.3	28	0	0
10/16/2023	ORIENT FINANCE PLC	BFN.N0000	5471	8	9.5	8.7	8.7	8.4	8.5	-1	-10.53
10/16/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	1622	9	16.5	16.5	16.6	16.3	16.5	0	0
10/16/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7024	9	40	41	41	39.3	39.6	-0.4	-1
10/16/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1177284	257	18.7	18.7	19	17.9	18.1	-0.6	-3.21
10/16/2023	PANASIAN POWER PLC	PAP.N0000	14442	5	3.4	3.5	3.5	3.4	3.4	0	0
10/16/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	304	6	24.2	24.5	24.5	24.1	24.1	-0.1	-0.41
10/16/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	11207	23	24.5	25	25	24.2	24.3	-0.2	-0.82
10/16/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	303681	45	10.8	10.9	10.9	10.5	10.5	-0.3	-2.78
10/16/2023	PGP GLASS CEYLON PLC	GLAS.N0000	10386	9	26.2	26.5	26.5	26.2	26.3	0.1	0.38
10/16/2023	PMF FINANCE PLC	PMB.N0000	1	1	4.4	4.7	4.7	4.7	4.4	0	0
10/16/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	240513	83	7.7	7.8	7.9	7.5	7.7	0	0
10/16/2023	PRINTCARE PLC	CARE.N0000	5536	37	49.1	49	49	48	48	-1.1	-2.24
10/16/2023	R I L PROPERTY PLC	RIL.N0000	56651	30	5.8	5.8	5.9	5.7	5.7	-0.1	-1.72
10/16/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1104	31	61.2	62	63.8	60.6	60.6	-0.6	-0.98
10/16/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10851	8	7	6.9	6.9	6.7	6.9	-0.1	-1.43
10/16/2023	RAMBODA FALLS PLC	RFL.N0000	25003	3	27.6	24.3	28	24.3	28	0.4	1.45
10/16/2023	REGNIS (LANKA) PLC	REG.N0000	44	2	46.8	47	47	46.8	46.8	0	0
10/16/2023	RENUKA AGRI FOODS PLC	RAL.N0000	39482	25	4.5	4.5	4.7	4.4	4.4	-0.1	-2.22
10/16/2023	RENUKA FOODS PLC	COCO.N0000	70	2	17.9	18.2	18.2	18.1	17.9	0	0
10/16/2023	RENUKA FOODS PLC	COCO.X0000	100	5	15	14.9	14.9	14.5	14.6	-0.4	-2.67
10/16/2023	RENUKA HOLDINGS PLC	RHL.X0000	44151	12	11.3	11.4	11.5	10.5	11.4	0.1	0.88
10/16/2023	RENUKA HOLDINGS PLC	RHL.N0000	4432	9	13.5	13.6	13.6	13.5	13.5	0	0
10/16/2023	RENUKA HOTELS PLC	RCH.N0000	10	2	80	83.4	83.4	83.4	80	0	0
10/16/2023	RESUS ENERGY PLC	HPWR.N0000	4042	11	15.3	15.2	15.7	15	15.1	-0.2	-1.31
10/16/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	112233	27	20.6	20.6	21	20.5	20.5	-0.1	-0.49
10/16/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	342	14	524	530	530	520	520.5	-3.5	-0.67
10/16/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	145146	236	28.7	29	29.1	28.2	28.4	-0.3	-1.05
10/16/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	587	6	27.8	26.5	26.5	26.5	26.5	-1.3	-4.68
10/16/2023	SAMPATH BANK PLC	SAMP.N0000	112221	243	64	64	64	62	62.4	-1.6	-2.5
10/16/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	10231	28	33.5	33.1	33.1	32.7	32.7	-0.8	-2.39
10/16/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	406	4	11.9	12	12.5	11.8	11.9	0	0
10/16/2023	SATHOSA MOTORS PLC	SMOT.N0000	3	2	190	189.75	189.75	189.75	190	0	0
10/16/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	5	4	479	424	424	380.5	479	0	0
10/16/2023	SERENDIB HOTELS PLC	SHOT.X0000	7025	4	9.8	9.6	9.6	9.5	9.5	-0.3	-3.06
10/16/2023	SERENDIB HOTELS PLC	SHOT.N0000	8039	9	13	12.6	13	12.6	12.9	-0.1	-0.77
10/16/2023	SEYLAN BANK PLC	SEYB.X0000	34838	30	36.5	37.9	37.9	34.6	35.8	-0.7	-1.92
10/16/2023	SEYLAN BANK PLC	SEYB.N0000	12792	20	46.6	45.2	45.6	45	45.1	-1.5	-3.22
10/16/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	551	4	12.8	13	13	13	13	0.2	1.56
10/16/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	25797	26	9.2	9.4	9.4	8.8	8.8	-0.4	-4.35
10/16/2023	SIERRA CABLES PLC	SIRA.N0000	12001	12	11.2	11.1	11.1	10.7	10.8	-0.4	-3.57
10/16/2023	SINGER (SRI LANKA) PLC	SINS.N0000	778	6	15.8	16.4	16.4	15.9	15.9	0.1	0.63
10/16/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	100	1	33.6	32	32	32	32	-1.6	-4.76
10/16/2023	SINGHE HOSPITALS PLC	SINH.N0000	6240	13	2.4	2.4	2.4	2.2	2.3	-0.1	-4.17
10/16/2023	SMB FINANCE PLC	SEMB.X0000	429112	12	0.2	0.2	0.3	0.2	0.3	0.1	50
10/16/2023	SMB FINANCE PLC	SEMB.N0000	205421	17	0.6	0.7	0.7	0.6	0.7	0.1	16.67
10/16/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	93090	83	9.9	10	10.2	9.6	9.6	-0.3	-3.03
10/16/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	63	3	7.1	7.5	7.5	7.3	7.1	0	0
10/16/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	60279	62	68.4	68.4	69	66.6	67	-1.4	-2.05
10/16/2023	SRI LANKA TELECOM PLC	SLTL.N0000	149984	313	89	90.2	95	87	90.3	1.3	1.46
10/16/2023	STANDARD CAPITAL PLC	SING.N0000	10	1	38.4	38.1	38.1	38.1	38.4	0	0
10/16/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	37384	43	50.7	50.7	50.7	49.7	50	-0.7	-1.38
10/16/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	25500	37	17	17.5	17.5	16.5	16.6	-0.4	-2.35
10/16/2023	TAL LANKA HOTELS PLC	TAJ.N0000	396	3	21.5	21.5	21.5	20.5	20.5	-1	-4.65
10/16/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	4142	24	114	115	115	113	113	-1	-0.88
10/16/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	54	6	55.8	56.1	56.1	56	55.8	0	0
10/16/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	4136	14	44.1	46	46	43.7	43.7	-0.4	-0.91
10/16/2023	TEEJAY LANKA PLC	TJL.N0000	991154	50	34.2	34.5	34.6	34	34.4	0.2	0.58
10/16/2023	TESS AGRO PLC	TESS.N0000	6588	8	1.1	1	1.1	1	1	-0.1	-9.09
10/16/2023	TESS AGRO PLC	TESS.X0000	6953	4	0.8	0.8	0.9	0.8	0.9	0.1	12.5
10/16/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	110	2	34	34	34	34	34	0	0
10/16/2023	THE AUTODROME PLC	AUTO.N0000	1	1	105	95	95	95	105	0	0
10/16/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	17041	16	28.5	27.6	29.7	27	27.1	-1.4	-4.91
10/16/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	250	4	20.9	20.9	20.9	20.9	20.9	0	0
10/16/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	325	6	8.8	8.7	9.1	8.7	8.7	-0.1	-1.14
10/16/2023	THE KINGSBURY PLC	SERV.N0000	118723	14	11.3	11.5	11.5	11.1	11.2	-0.1	-0.88
10/16/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	8115	51	106.5	107.5	113.75	107.5	113.5	7	6.57
10/16/2023	THREE ACRE FARMS PLC	TAFL.N0000	6100	7	225.5	220.25	220.25	218.5	219.25	-6.25	-2.77
10/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	30574	41	44	44	44	42.5	42.7	-1.3	-2.95
10/16/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	22143	26	51.7	51.8	52	51.4	51.5	-0.2	-0.39
10/16/2023	UB FINANCE PLC	UBF.N0000	119025	40	0.8	0.8	0.9	0.7	0.8	0	0
10/16/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	222	5	74.1	74.1	74.1	73	74	-0.1	-0.13
10/16/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	148421	21	10.1	10.1	10.1	9.9	10	-0.1	-0.99
10/16/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	34	10	700	709.75	709.75	703	700	0	0
10/16/2023	UNITED MOTORS LANKA PLC	UML.N0000	5015	5	73.9	74	74	74	74	0.1	0.14
10/16/2023	VALLIBEL FINANCE PLC	VFIN.N0000	7306	19	33	33	33.4	32.6	33	0	0
10/16/2023	VALLIBEL ONE PLC	VONE.N0000	99096	193	40.6	40.7	40.7	38.9	39.1	-1.5	-3.69
10/16/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	222941	43	6.8	6.8	6.8	6.7	6.7	-0.1	-1.47
10/16/2023	VIDULLANKA PLC	VLL.X0000	164	5	4.5	4.6	4.6	4.6	4.6	0.1	2.22
10/16/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	20258	22	2.6	2.8	2.8	2.6	2.7	0.1	3.85
10/16/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	9830	39	74	74.2	74.2	73	73.7	-0.3	-0.41
10/16/2023	WINDFORCE PLC	WIND.N0000	8110	27	19	18.5	18.9	18.3	18.3	-0.7	-3.68
10/16/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	15	2	168.5	152.25	162	152.25	168.5	0	0

Colombo stock exchange daily share trading statistics Summary-16th of October 2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-16th of October 2023

Colombo Stock Exchange-Daily Market Summary 16.10.2023

Colombo Stock Exchange-Daily Market Summary 13.10.2023

admin

Leave a Reply Cancel reply