Colombo stock exchange daily share trading statistics Summary-17th of April-2023

MARKET STATISTICS AS OF APR 17, 2023, 2:48:00 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 (%)
4/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	319	16	137	148	150	146	150	13	9.49
4/17/2023	ABANS FINANCE PLC	AFSL.N0000	491	4	22.8	22.7	22.7	22.6	22.6	-0.2	-0.88
4/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	114894	87	14.1	14.5	14.6	14	14.5	0.4	2.84
4/17/2023	ACL CABLES PLC	ACL.N0000	198741	157	82.7	83	84	81	82.3	-0.4	-0.48
4/17/2023	ACL PLASTICS PLC	APLA.N0000	982	29	389.75	395	400	385.75	390	0.25	0.06
4/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	19197	31	31.5	31.3	31.6	31.2	31.3	-0.2	-0.63
4/17/2023	AGSTAR PLC	AGST.N0000	575460	137	13.2	13.6	13.6	13	13	-0.2	-1.52
4/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	25800	15	60	60	60	59.2	60	0	0
4/17/2023	AITKEN SPENCE PLC	SPEN.N0000	546800	93	128	128	137.75	127	129.75	1.75	1.37
4/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	15949	56	69.7	68.9	70	67	68.9	-0.8	-1.15
4/17/2023	ALUMEX PLC	ALUM.N0000	187904	65	8.9	8.8	8.9	8.6	8.8	-0.1	-1.12
4/17/2023	AMANA BANK PLC	ABL.N0000	151315	26	2.7	2.7	2.7	2.6	2.6	-0.1	-3.7
4/17/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	47	4	33.7	37	37	35	33.7	0	0
4/17/2023	AMANA TAKAFUL PLC	ATL.N0000	1680	5	11.5	11.5	11.5	11	11.3	-0.2	-1.74
4/17/2023	AMBEON CAPITAL PLC	TAP.N0000	239396	99	9.9	9.9	10	9.6	9.7	-0.2	-2.02
4/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	1779	21	35.7	35.5	35.9	33.6	35.9	0.2	0.56
4/17/2023	ARPICO INSURANCE PLC	AINS.N0000	1	1	20.6	19.9	19.9	19.9	20.6	0	0
4/17/2023	ASIA ASSET FINANCE PLC	AAF.N0000	32535	12	7.8	7.9	8.2	7.9	8.2	0.4	5.13
4/17/2023	ASIA CAPITAL PLC	ACAP.N0000	1657	9	4.1	4.3	4.3	4	4	-0.1	-2.44
4/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	50091	19	4	4	4.1	4	4	0	0
4/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	2	2	43	42.5	43	42.5	43	0	0
4/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	721804	398	25.5	26	27.8	26	26.7	1.2	4.71
4/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	219844	144	12.7	12.9	14.7	12.9	13.1	0.4	3.15
4/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	575	2	8.1	8	8	8	8	-0.1	-1.23
4/17/2023	B P P L HOLDINGS PLC	BPPL.N0000	101	3	21.5	21.5	22	21.5	21.8	0.3	1.4
4/17/2023	BAIRAHA FARMS PLC	BFL.N0000	3172	24	149	150.25	153.5	148.5	152.5	3.5	2.35
4/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4170	34	63.1	67	67	62	62.5	-0.6	-0.95
4/17/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3771	13	11.4	11.5	11.7	11	11.5	0.1	0.88
4/17/2023	BERUWALA RESORTS PLC	BERU.N0000	114873	16	1.5	1.6	1.6	1.4	1.5	0	0
4/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	1448848	125	0.3	0.4	0.4	0.3	0.4	0.1	33.33
4/17/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	1235106	169	0.9	1	1	0.7	0.8	-0.1	-11.11
4/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	7311	19	65.3	66	66.8	65	65	-0.3	-0.46
4/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	607	5	44	44.8	44.8	43.9	43.9	-0.1	-0.23
4/17/2023	BROWN & COMPANY PLC	BRWN.N0000	7609	45	118.5	123.75	123.75	118	120	1.5	1.27
4/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2495	8	13	13	13.4	13	13.2	0.2	1.54
4/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5650239	413	6.1	6.1	6.2	6	6.1	0	0
4/17/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	390	405	405	405	390	0	0
4/17/2023	C I C HOLDINGS PLC	CIC.X0000	51977	46	51.9	52.3	52.4	51	51	-0.9	-1.73
4/17/2023	C I C HOLDINGS PLC	CIC.N0000	86791	72	73	73	74.1	72.9	73	0	0
4/17/2023	C M HOLDINGS PLC	COLO.N0000	11812	17	68.3	69.3	70.4	69.3	69.6	1.3	1.9
4/17/2023	C T HOLDINGS PLC	CTHR.N0000	1	1	180	175.25	175.25	175.25	180	0	0
4/17/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	45	3	27.4	27.4	27.4	25.7	27.4	0	0
4/17/2023	C. W. MACKIE PLC	CWM.N0000	5965	49	91.2	91.5	91.5	89	89	-2.2	-2.41
4/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	75421	37	33.3	34.2	34.2	33	33	-0.3	-0.9
4/17/2023	CARGILLS (CEYLON) PLC	CARG.N0000	829	12	243.25	243	244	235	235.75	-7.5	-3.08
4/17/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	135	5	49	50	50	46.5	46.6	-2.4	-4.9
4/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	219	5	260	270	271	270	270	10	3.85
4/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	4568	9	72	72	72	71	71	-1	-1.39
4/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	7703	26	88.5	89.5	89.5	85.6	88.7	0.2	0.23
4/17/2023	CEYLINCO INSURANCE PLC	CINS.N0000	22	7	2150	2150	2200	2150	2150	0	0
4/17/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10	1	1134	1135	1135	1135	1134	0	0
4/17/2023	CEYLON COLD STORES PLC	CCS.N0000	4719	28	40.9	40.2	41.3	40	40.8	-0.1	-0.24
4/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	6235	26	90	91	91	89	90	0	0
4/17/2023	CEYLON HOSPITALS PLC	CHL.N0000	212	4	133.75	135	135.25	135	135	1.25	0.93
4/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	69437	52	22.5	22.4	22.8	21.6	21.9	-0.6	-2.67
4/17/2023	CEYLON INVESTMENT PLC	CINV.N0000	2151	12	34.3	34.2	34.2	34	34.1	-0.2	-0.58
4/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	8277	6	4.1	4.3	4.3	4.1	4.1	0	0
4/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	293	36	743.5	748	750	743.5	747.5	4	0.54
4/17/2023	CHEMANEX PLC	CHMX.N0000	1520	4	72.5	72.5	73	72.5	73	0.5	0.69
4/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	74461	141	93.8	94.9	96.1	94.9	95.3	1.5	1.6
4/17/2023	CHRISSWORLD PLC	CWL.N0000	500	4	10.8	10.8	10.9	10.8	10.9	0.1	0.93
4/17/2023	CITRUS LEISURE PLC	REEF.N0000	24570	21	6.5	6.7	6.7	6.3	6.3	-0.2	-3.08
4/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	9016	27	64.3	64.8	67	64.5	64.5	0.2	0.31
4/17/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	56	2	62.1	64.9	64.9	62.3	62.1	0	0
4/17/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	514	5	117.5	103	103	103	103	-14.5	-12.34
4/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	18926	19	20.3	20.5	21	20.5	20.9	0.6	2.96
4/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	23365	38	52.7	52.9	52.9	52	52	-0.7	-1.33
4/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	14516	68	63	64	64	62.5	63	0	0
4/17/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10402	11	26.4	26.8	26.8	25.6	26	-0.4	-1.52
4/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	55	2	98	99.4	99.4	98	98	0	0
4/17/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	15	6	1208	1250	1250	1250	1208	0	0
4/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	11750	21	21.8	21.5	22.1	21.4	21.8	0	0
4/17/2023	DFCC BANK PLC	DFCC.N0000	13552	14	44.1	42.9	45	42.9	44	-0.1	-0.23
4/17/2023	DIALOG AXIATA PLC	DIAL.N0000	6464569	128	10.4	10.3	10.5	10.3	10.5	0.1	0.96
4/17/2023	DIALOG FINANCE PLC	CALF.N0000	1	1	61.4	61.1	61.1	61.1	61.4	0	0
4/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	233	8	460.5	472	472	461	461.5	1	0.22
4/17/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1012	1021	1021	1021	1012	0	0
4/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	69850	123	28.4	28.8	28.8	28.2	28.3	-0.1	-0.35
4/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	145831	44	19	19.1	19.5	18.6	18.9	-0.1	-0.53
4/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	23080	35	34	34.2	34.8	33.5	34.8	0.8	2.35
4/17/2023	E - CHANNELLING PLC	ECL.N0000	22906	67	18	17.6	17.9	17.1	17.4	-0.6	-3.33
4/17/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5377	15	21	20.2	21	20.2	20.2	-0.8	-3.81
4/17/2023	E M L CONSULTANTS PLC	EML.N0000	30480	23	4.2	4.3	4.3	4.1	4.2	0	0
4/17/2023	EAST WEST PROPERTIES PLC	EAST.N0000	7951	15	9.2	8.7	9.3	8.6	8.8	-0.4	-4.35
4/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	22019	23	9.5	9.4	9.7	9.2	9.4	-0.1	-1.05
4/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	165000	98	17.5	17.7	17.8	17	17.3	-0.2	-1.14
4/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	5969	36	78.7	79.8	81.5	77.9	79.2	0.5	0.64
4/17/2023	EQUITY TWO PLC	ETWO.N0000	1	1	41	38.3	38.3	38.3	41	0	0
4/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	322588	79	15.3	15.5	15.5	15.1	15.2	-0.1	-0.65
4/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	2159218	2542	164.25	165	176.5	160.5	174.75	10.5	6.39
4/17/2023	EXTERMINATORS PLC	EXT.N0000	12	1	8.2	8.5	8.5	8.5	8.2	0	0
4/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	248121	163	34.7	35	35	34.1	34.8	0.1	0.29
4/17/2023	First Capital Treasuries PLC	FCT.N0000	281566	160	25	23.6	23.6	22.9	23.4	-1.6	-6.4
4/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	202101	106	15.7	15.7	15.8	15.3	15.6	-0.1	-0.64
4/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1	1	17.3	17.3	17.3	17.3	17.3	0	0
4/17/2023	GESTETNER OF CEYLON PLC	GEST.N0000	5	1	66	66.1	66.1	66.1	66	0	0
4/17/2023	GOOD HOPE PLC	GOOD.N0000	1	1	1051.75	1010	1010	1010	1051.75	0	0
4/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1029	13	47	49.8	49.8	46.9	49.3	2.3	4.89
4/17/2023	HARISCHANDRA MILLS PLC	HARI.N0000	5	1	4000	4100	4100	4100	4000	0	0
4/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	15157	25	88.5	88.5	89.9	87	87.9	-0.6	-0.68
4/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	34595	47	125	127	127	122.25	123	-2	-1.6
4/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	2077	9	20.9	20.9	20.9	20.5	20.5	-0.4	-1.91
4/17/2023	HAYCARB PLC	HAYC.N0000	13682	52	60	60	60	58	58.2	-1.8	-3
4/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	154154	44	25.3	25.5	25.5	25.3	25.4	0.1	0.4
4/17/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3824	22	51	51	51	50.7	50.7	-0.3	-0.59
4/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	1040	8	24.8	26	26	25.1	25.3	0.5	2.02
4/17/2023	HAYLEYS PLC	HAYL.N0000	96387	120	72.1	72	74	72	73.5	1.4	1.94
4/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	324875	161	8	8	8	7.8	8	0	0
4/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	43086	46	64	64	64.9	63.6	64	0	0
4/17/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	10042	5	5.3	5.3	5.5	5.3	5.3	0	0
4/17/2023	HNB ASSURANCE PLC	HASU.N0000	8553	21	48	47.5	48.5	47.3	48	0	0
4/17/2023	HNB FINANCE PLC	HNBF.N0000	275809	80	5.3	5.1	5.3	4.9	5	-0.3	-5.66
4/17/2023	HNB FINANCE PLC	HNBF.X0000	39419	19	5.3	5.3	5.3	4.9	5	-0.3	-5.66
4/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	8116	20	53.9	54.6	54.6	51.2	52.9	-1	-1.86
4/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	3157	16	33	34	34.2	33.1	33.6	0.6	1.82
4/17/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	320	20	27.7	28.8	28.8	27.8	28.7	1	3.61
4/17/2023	hSenid Business Solutions PLC	HBS.N0000	42251	90	14.9	15	15	14.7	14.7	-0.2	-1.34
4/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	68181	30	29.4	28.1	30.5	28.1	30.2	0.8	2.72
4/17/2023	HUNTER & COMPANY PLC	HUNT.N0000	80	1	710.75	700	700	700	710.75	0	0
4/17/2023	HVA FOODS PLC	HVA.N0000	3989	12	3.8	3.9	4.1	3.9	4	0.2	5.26
4/17/2023	INDO-MALAY PLC	INDO.N0000	30	2	1326.5	1200	1294	1200	1326.5	0	0
4/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2141943	48	0.3	0.4	0.4	0.3	0.3	0	0
4/17/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	13065	11	28.8	28.8	28.8	28	28.2	-0.6	-2.08
4/17/2023	JAT HOLDINGS PLC	JAT.N0000	57030	28	16.2	16.1	16.2	16	16.1	-0.1	-0.62
4/17/2023	JETWING SYMPHONY PLC	JETS.N0000	92729	56	7.1	7	7.3	7	7.1	0	0
4/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1390076	418	137.5	139.5	139.5	135	135.25	-2.25	-1.64
4/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	25521	17	18.1	18.5	18.5	17.8	18	-0.1	-0.55
4/17/2023	JOHN KEELLS PLC	JKL.N0000	780	10	64.8	64.6	66.9	64.4	64.5	-0.3	-0.46
4/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4161	28	21	21	21	20.6	20.7	-0.3	-1.43
4/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	13600	14	8.6	8.8	9	8.5	8.7	0.1	1.16
4/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2599	25	126	135	135	130.5	133	7	5.56
4/17/2023	KELANI CABLES PLC	KCAB.N0000	3103	27	284	285	285	275	279.5	-4.5	-1.58
4/17/2023	KELANI TYRES PLC	TYRE.N0000	1053	6	58.1	59	59	58	58	-0.1	-0.17
4/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	50944	54	78.2	79.4	79.4	77.3	78.4	0.2	0.26
4/17/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1006	2	21.8	21.2	22.2	21.2	21.2	-0.6	-2.75
4/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	261111	120	6.5	6.5	6.6	6.3	6.4	-0.1	-1.54
4/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	7588	113	383.75	385	395	381.25	385.5	1.75	0.46
4/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	21700	16	7.4	7.6	7.6	7.2	7.6	0.2	2.7
4/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	53127	50	17.5	17.2	18.4	17.2	17.9	0.4	2.29
4/17/2023	LANKA CERAMIC PLC	CERA.N0000	900	23	102	105	105	100	100	-2	-1.96
4/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	228070	18	2.4	2.6	2.6	2.3	2.4	0	0
4/17/2023	LANKA IOC PLC	LIOC.N0000	927059	395	178	177.75	182	177	179.5	1.5	0.84
4/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	9639	22	142.5	142.75	143.5	142	142	-0.5	-0.35
4/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	67304	34	13.3	13.3	13.7	13.1	13.2	-0.1	-0.75
4/17/2023	LANKA TILES PLC	TILE.N0000	27012	80	46.8	47.5	47.5	45.8	46.2	-0.6	-1.28
4/17/2023	LANKA VENTURES PLC	LVEN.N0000	2486	6	38	38	39.9	37	38	0	0
4/17/2023	LANKA WALLTILE PLC	LWL.N0000	50025	90	50.6	50.7	51.9	50.2	50.3	-0.3	-0.59
4/17/2023	LANKEM CEYLON PLC	LCEY.N0000	1462	14	85.4	80.8	86.7	80.7	85.5	0.1	0.12
4/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	41561	32	27.4	27	27.7	26.5	26.9	-0.5	-1.82
4/17/2023	LAUGFS GAS PLC	LGL.X0000	1975	4	19.5	19.2	19.3	19.2	19.3	-0.2	-1.03
4/17/2023	LAUGFS GAS PLC	LGL.N0000	3713	19	30	30.4	30.4	28.5	29	-1	-3.33
4/17/2023	LAUGFS POWER PLC	LPL.N0000	2398	14	8.8	8.9	8.9	8.5	8.9	0.1	1.14
4/17/2023	LAUGFS POWER PLC	LPL.X0000	900	4	7.2	7	7.5	7	7.5	0.3	4.17
4/17/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1654	7	13	13.1	13.3	13.1	13.2	0.2	1.54
4/17/2023	LB FINANCE PLC	LFIN.N0000	41659	110	56.5	57.3	58	55.1	56.5	0	0
4/17/2023	LEE HEDGES PLC	SHAW.N0000	303	7	84.1	85.7	86	85.7	85.9	1.8	2.14
4/17/2023	LION BREWERY (CEYLON) PLC	LION.N0000	104	14	714	714	714	701	702.25	-11.75	-1.65
4/17/2023	LOLC FINANCE PLC	LOFC.N0000	1239841	257	6	6.1	6.2	5.9	6	0	0
4/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	69283	22	6.8	6.8	7	6.8	6.9	0.1	1.47
4/17/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	10296	7	7.9	8	8	7.8	7.8	-0.1	-1.27
4/17/2023	LUMINEX PLC	LUMX.N0000	2349	17	7.2	7.2	7.5	7.2	7.4	0.2	2.78
4/17/2023	MACKWOODS ENERGY PLC	MEL.N0000	721	3	2.3	2.3	2.3	2.3	2.3	0	0
4/17/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	852	8	11.5	11.5	11.6	11.1	11.4	-0.1	-0.87
4/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	188	5	36.5	36.3	36.3	36	36.3	-0.2	-0.55
4/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1600	10	13.9	13.7	13.9	13.6	13.7	-0.2	-1.44
4/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3800	8	76.8	73.4	78	71.1	77.5	0.7	0.91
4/17/2023	MARAWILA RESORTS PLC	MARA.N0000	1089637	82	2.2	2.3	2.4	2.2	2.3	0.1	4.55
4/17/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1578	9	39	39.9	39.9	38.2	39.2	0.2	0.51
4/17/2023	MELSTACORP PLC	MELS.N0000	196382	154	54.5	54.3	55	53.8	53.9	-0.6	-1.1
4/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	6853	8	3.6	3.7	3.8	3.6	3.6	0	0
4/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	6764	10	3	3.1	3.1	3	3	0	0
4/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	101	2	1.1	1.3	1.3	1.1	1.1	0	0
4/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	825	10	9.1	9.3	9.3	9	9	-0.1	-1.1
4/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1019	31	373.5	374	378.5	373.75	378	4.5	1.2
4/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	55824	16	0.4	0.5	0.5	0.4	0.5	0.1	25
4/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	532552	59	44.7	45	45.5	44.1	44.5	-0.2	-0.45
4/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	73905	69	62	62.6	63.5	62	63	1	1.61
4/17/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	23093	18	5.9	5.8	5.9	5.8	5.9	0	0
4/17/2023	NESTLE LANKA PLC	NEST.N0000	1340	41	1068	1070	1096	1070	1090.25	22.25	2.08
4/17/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	18	2	28.1	28.3	29.1	28.3	28.1	0	0
4/17/2023	ORIENT FINANCE PLC	BFN.N0000	1	1	8.5	8.4	8.4	8.4	8.5	0	0
4/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	90431	46	15.7	15.9	16	15.8	15.8	0.1	0.64
4/17/2023	PALM GARDEN HOTELS PLC	PALM.N0000	12	2	57.4	57.6	57.7	57.6	57.4	0	0
4/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	203394	78	12	12.2	12.3	11.4	11.5	-0.5	-4.17
4/17/2023	PANASIAN POWER PLC	PAP.N0000	28540	24	3.3	3.4	3.4	3.2	3.2	-0.1	-3.03
4/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1813	4	33.7	30.1	33.4	30.1	30.1	-3.6	-10.68
4/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	12702	39	22	22	23	21.5	21.8	-0.2	-0.91
4/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	167721	41	8	8	8.2	8	8	0	0
4/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	166497	46	19.5	19.6	19.7	19.4	19.4	-0.1	-0.51
4/17/2023	PMF FINANCE PLC	PMB.N0000	6425	7	4.9	5.1	5.1	4.9	4.9	0	0
4/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	192268	48	8	8	8.1	7.8	7.9	-0.1	-1.25
4/17/2023	PRINTCARE PLC	CARE.N0000	5624	38	49.9	51.8	51.8	49.9	50.8	0.9	1.8
4/17/2023	R I L PROPERTY PLC	RIL.N0000	94546	15	5.5	5.7	5.7	5.6	5.7	0.2	3.64
4/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	115335	16	6.9	6.9	7.1	6.9	7	0.1	1.45
4/17/2023	RAMBODA FALLS PLC	RFL.N0000	16117	57	28	28.4	30	26.7	29.6	1.6	5.71
4/17/2023	REGNIS (LANKA) PLC	REG.N0000	18228	10	45.4	45	45.2	45	45	-0.4	-0.88
4/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	98077	35	5.3	5.3	5.5	5.3	5.3	0	0
4/17/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	14	3	380	384	384	379.5	380	0	0
4/17/2023	RENUKA FOODS PLC	COCO.N0000	7191	30	21.7	21.6	22.9	21	21.1	-0.6	-2.76
4/17/2023	RENUKA HOLDINGS PLC	RHL.X0000	1248	2	12.1	12	12	12	12	-0.1	-0.83
4/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	26400	10	13.7	13.8	13.8	13.7	13.8	0.1	0.73
4/17/2023	RENUKA HOTELS PLC	RCH.N0000	10	1	73.6	74.5	74.5	74.5	73.6	0	0
4/17/2023	RESUS ENERGY PLC	HPWR.N0000	21209	28	13.5	13.3	13.5	13.1	13.2	-0.3	-2.22
4/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	94412	63	20.3	20.8	20.8	20.2	20.3	0	0
4/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2110	33	584.25	581	600	581	598.25	14	2.4
4/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	189002	145	29.2	29.5	29.8	29	29.1	-0.1	-0.34
4/17/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	3511	3	28.3	27	27	27	27	-1.3	-4.59
4/17/2023	SAMPATH BANK PLC	SAMP.N0000	64808	181	51.9	52.4	52.4	50.9	51	-0.9	-1.73
4/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3169	11	25.1	25.3	26.4	25.3	26.2	1.1	4.38
4/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	462	7	11.3	11.6	11.6	11	11.1	-0.2	-1.77
4/17/2023	SATHOSA MOTORS PLC	SMOT.N0000	154	6	150.75	154.75	155.5	154.75	155	4.25	2.82
4/17/2023	SELINSING PLC	SELI.N0000	137	10	696.25	605.25	717	605.25	711.25	15	2.15
4/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	278836	96	11.2	11.3	11.5	11	11.2	0	0
4/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	169657	84	7.9	8	8.2	7.8	7.9	0	0
4/17/2023	SERENDIB LAND PLC	SLND.N0000	5	1	1319.5	1299	1299	1299	1319.5	0	0
4/17/2023	SEYLAN BANK PLC	SEYB.N0000	72926	26	33	33.5	33.5	32.5	33.3	0.3	0.91
4/17/2023	SEYLAN BANK PLC	SEYB.X0000	49285	18	22.6	22.5	22.5	22.1	22.1	-0.5	-2.21
4/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5367	12	12.7	12.5	13.3	12.5	13.1	0.4	3.15
4/17/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	15	2	1317.75	1050	1050	1050	1317.75	0	0
4/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	38429	32	7	7	7.2	6.8	6.9	-0.1	-1.43
4/17/2023	SIERRA CABLES PLC	SIRA.N0000	20246	28	12.4	12.5	12.5	12.1	12.3	-0.1	-0.81
4/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	114092	42	15.2	15.3	15.8	15.3	15.3	0.1	0.66
4/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	108822	89	12.7	12.8	12.8	12.5	12.6	-0.1	-0.79
4/17/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	348	4	36.3	33	34.9	33	34.9	-1.4	-3.86
4/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	1231	23	2.6	2.7	2.7	2.5	2.6	0	0
4/17/2023	SMB FINANCE PLC	SEMB.X0000	3469538	71	0.3	0.4	0.4	0.2	0.3	0	0
4/17/2023	SMB FINANCE PLC	SEMB.N0000	509753	34	0.7	0.7	0.8	0.7	0.7	0	0
4/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	496927	268	10.8	10.8	10.9	10.4	10.5	-0.3	-2.78
4/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	477	4	8.4	8.8	8.8	8.4	8.5	0.1	1.19
4/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	129890	261	83.8	85.2	85.2	82	82	-1.8	-2.15
4/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	56273	186	97.6	99.7	99.7	96	96.3	-1.3	-1.33
4/17/2023	STANDARD CAPITAL PLC	SING.N0000	521	8	41.7	41.6	42.1	41.6	42.1	0.4	0.96
4/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	173230	132	46.3	46	47.8	45	45.6	-0.7	-1.51
4/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	103377	53	15	15	15.1	14.9	15	0	0
4/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	301	3	16.6	16	16.7	16	16.1	-0.5	-3.01
4/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	169765	513	104.5	106	112	106	109.75	5.25	5.02
4/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3570	27	45.1	45.1	46.4	45	45.5	0.4	0.89
4/17/2023	TEEJAY LANKA PLC	TJL.N0000	73827	45	34.2	33.6	34.7	33.5	33.6	-0.6	-1.75
4/17/2023	TESS AGRO PLC	TESS.N0000	405611	43	1.1	1.1	1.2	1	1	-0.1	-9.09
4/17/2023	TESS AGRO PLC	TESS.X0000	225126	13	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
4/17/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	33856	61	27.6	27.4	27.9	26.9	27	-0.6	-2.17
4/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	47069	27	27.1	26.7	27	26.5	27	-0.1	-0.37
4/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	30833	3	22	22	22	21.2	21.2	-0.8	-3.64
4/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	209	6	7.4	7.7	7.7	7.5	7.6	0.2	2.7
4/17/2023	THE KINGSBURY PLC	SERV.N0000	17420	18	10.4	10.6	10.6	10.2	10.3	-0.1	-0.96
4/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1766	12	115	114	118	114	115	0	0
4/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	3790	18	140	141.75	142	137	137	-3	-2.14
4/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	543637	47	47.9	48	48	46.9	47.9	0	0
4/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	653953	44	51	51.7	51.7	50	50.7	-0.3	-0.59
4/17/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	566	8	43.2	43.6	43.6	43	43.3	0.1	0.23
4/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	23247	111	78.5	77.9	77.9	72	75.5	-3	-3.82
4/17/2023	UNION ASSURANCE PLC	UAL.N0000	10079	3	33.3	33.5	33.5	32.7	33.5	0.2	0.6
4/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	1212	5	8.8	8.5	8.7	8.5	8.7	-0.1	-1.14
4/17/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	14	3	698.75	695	695	694	698.75	0	0
4/17/2023	UNISYST ENGINEERING PLC	ALUF.N0000	2338	4	6	5.9	5.9	5.8	5.9	-0.1	-1.67
4/17/2023	UNITED MOTORS LANKA PLC	UML.N0000	1087	12	58.5	58.6	59	58	58.3	-0.2	-0.34
4/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	10227	15	32.9	32.6	33.9	32.6	33	0.1	0.3
4/17/2023	VALLIBEL ONE PLC	VONE.N0000	78807	100	39.3	40	40	38.7	39	-0.3	-0.76
4/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	26825	40	6.8	6.8	6.9	6.7	6.8	0	0
4/17/2023	VIDULLANKA PLC	VLL.N0000	11250	4	5.9	6	6	5.9	5.9	0	0
4/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	93753	23	2.9	2.9	3	2.8	2.8	-0.1	-3.45
4/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	14149	80	77.4	77.9	78	77.1	77.4	0	0
4/17/2023	WINDFORCE PLC	WIND.N0000	26118	51	17.6	17.6	18	16.8	16.8	-0.8	-4.55

Colombo stock exchange daily share trading statistics Summary-17th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-17th of April-2023

Colombo Stock Exchange-Daily Market Summary 18.04.2023

Colombo Stock Exchange-Daily Market Summary 17.04.2023

admin

Leave a Reply Cancel reply