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

February 17, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 17, 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 (%)
2/17/2023	ABANS ELECTRICALS PLC	ABAN.N0000	83	9	170.25	175	177	174	170.25	0	0
2/17/2023	ABANS FINANCE PLC	AFSL.N0000	2617	8	21.2	22.9	22.9	20.5	20.5	-0.7	-3.3
2/17/2023	ACCESS ENGINEERING PLC	AEL.N0000	156312	61	11.4	11.6	11.7	11.4	11.6	0.2	1.75
2/17/2023	ACL CABLES PLC	ACL.N0000	191395	208	70.1	70	71	68.6	68.9	-1.2	-1.71
2/17/2023	ACL PLASTICS PLC	APLA.N0000	1129	16	391.25	380.25	395	380	391	-0.25	-0.06
2/17/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	68064	5	6.6	6.7	6.7	6.6	6.6	0	0
2/17/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	103074	45	32	33	33	31.1	32.6	0.6	1.88
2/17/2023	AGSTAR PLC	AGST.N0000	327853	101	12.7	12.8	13	12.6	12.7	0	0
2/17/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	16942	27	56.2	58	58.9	57.5	58	1.8	3.2
2/17/2023	AITKEN SPENCE PLC	SPEN.N0000	5642	9	150	150	150	149.25	149.5	-0.5	-0.33
2/17/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	8309	12	55.6	55.9	55.9	55.5	55.7	0.1	0.18
2/17/2023	ALUMEX PLC	ALUM.N0000	66219	48	6.6	6.7	6.7	6.4	6.5	-0.1	-1.52
2/17/2023	AMANA BANK PLC	ABL.N0000	5831565	211	2.7	2.8	3	2.7	2.9	0.2	7.41
2/17/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1	1	35	38.9	38.9	38.9	35	0	0
2/17/2023	AMANA TAKAFUL PLC	ATL.N0000	100	1	12	11.6	11.6	11.6	11.6	-0.4	-3.33
2/17/2023	AMBEON CAPITAL PLC	TAP.N0000	61930	27	9.9	10	10	9.5	9.7	-0.2	-2.02
2/17/2023	AMBEON HOLDINGS PLC	GREG.N0000	1770	7	32.1	32.1	33.8	32.1	33.4	1.3	4.05
2/17/2023	ARPICO INSURANCE PLC	AINS.N0000	2500	1	20.6	20.5	20.5	20.5	20.5	-0.1	-0.49
2/17/2023	ASIA ASSET FINANCE PLC	AAF.N0000	860	6	7.8	8	8.2	8	8.1	0.3	3.85
2/17/2023	ASIA CAPITAL PLC	ACAP.N0000	10521	7	3.9	4.3	4.3	3.8	3.8	-0.1	-2.56
2/17/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	11954	11	4.2	4.3	4.3	4.2	4.2	0	0
2/17/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	839454	98	42	42.9	43	42.1	42.9	0.9	2.14
2/17/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	118	8	25.8	26.3	26.3	25.1	25.3	-0.5	-1.94
2/17/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10157	3	12.9	12.9	12.9	12.9	12.9	0	0
2/17/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	455	5	7.4	7.2	7.6	7.2	7.3	-0.1	-1.35
2/17/2023	B P P L HOLDINGS PLC	BPPL.N0000	34354	7	21.9	22.4	22.5	22.4	22.5	0.6	2.74
2/17/2023	BAIRAHA FARMS PLC	BFL.N0000	2640	17	139.75	140	140	137.5	139.25	-0.5	-0.36
2/17/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10421	27	75	75	75	72	72.4	-2.6	-3.47
2/17/2023	BERUWALA RESORTS PLC	BERU.N0000	1241170	62	1.4	1.5	1.5	1.3	1.5	0.1	7.14
2/17/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	50796	67	55.6	54.6	58	54.6	57.2	1.6	2.88
2/17/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3233	9	53.3	53.9	53.9	51	52.1	-1.2	-2.25
2/17/2023	BROWN & COMPANY PLC	BRWN.N0000	13249	96	114.5	112.25	114.25	108.75	111.25	-3.25	-2.84
2/17/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4240	6	10.6	10.3	10.3	10.1	10.2	-0.4	-3.77
2/17/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3347136	508	6.1	6.1	6.2	5.8	5.9	-0.2	-3.28
2/17/2023	BUKIT DARAH PLC	BUKI.N0000	1370	21	344.25	322	343	322	331.25	-13	-3.78
2/17/2023	C I C HOLDINGS PLC	CIC.X0000	61867	68	51.6	52	52.4	50	50.3	-1.3	-2.52
2/17/2023	C I C HOLDINGS PLC	CIC.N0000	24066	17	73.6	72	74	72	73.1	-0.5	-0.68
2/17/2023	C M HOLDINGS PLC	COLO.N0000	28	4	60.6	65.1	67.3	65	60.6	0	0
2/17/2023	C T HOLDINGS PLC	CTHR.N0000	467	95	176	175	176	164	165.25	-10.75	-6.11
2/17/2023	C. W. MACKIE PLC	CWM.N0000	1505	11	79.8	81	81	79.1	80	0.2	0.25
2/17/2023	CAPITAL ALLIANCE PLC	CALT.N0000	184849	79	28.7	29	29	28	28.1	-0.6	-2.09
2/17/2023	CARSON CUMBERBATCH PLC	CARS.N0000	255	4	275	279	279	270	270.5	-4.5	-1.64
2/17/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1890	6	65	65.5	66	65	65	0	0
2/17/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	182163	210	72.3	71.5	76.3	71.5	75.4	3.1	4.29
2/17/2023	CEYLINCO INSURANCE PLC	CINS.N0000	10	2	2192.5	2189.75	2190	2189.75	2192.5	0	0
2/17/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	60	2	900	930	1000	930	900	0	0
2/17/2023	CEYLON COLD STORES PLC	CCS.N0000	2001	6	34.8	37.7	37.7	35	36.4	1.6	4.6
2/17/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	35239	24	74.3	74.5	74.5	73.1	74	-0.3	-0.4
2/17/2023	CEYLON HOSPITALS PLC	CHL.X0000	246	6	92.73	93.1	105	93	93.1	0.37	0.4
2/17/2023	CEYLON HOSPITALS PLC	CHL.N0000	1055	14	130.25	130.25	141.5	130	136.25	6	4.61
2/17/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1857	11	16.6	16.8	16.8	16.5	16.6	0	0
2/17/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	65991	36	4.2	4.1	4.2	4	4	-0.2	-4.76
2/17/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	101	8	628	622.5	630	622.5	628.5	0.5	0.08
2/17/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	59215	57	102	103.75	105	101.5	103.5	1.5	1.47
2/17/2023	CHRISSWORLD PLC	CWL.N0000	16164	23	12.2	12	12.8	11.2	12.5	0.3	2.46
2/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	500	5	58.1	59.9	60	59.9	60	1.9	3.27
2/17/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	108	7	180.5	182.25	183	182.25	183	2.5	1.39
2/17/2023	CITRUS LEISURE PLC	REEF.N0000	9402	4	5.9	6	6.2	6	6.1	0.2	3.39
2/17/2023	Co-operative Insurance Company PLC	COOP.N0000	57100	32	3.4	3.5	3.5	3.3	3.3	-0.1	-2.94
2/17/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	66	13	1009.75	1125	1125	1124	1009.75	0	0
2/17/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	17	2	56.2	57.9	58	57.9	56.2	0	0
2/17/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	1000	4	18.2	19.5	19.7	19.5	19.6	1.4	7.69
2/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	222539	46	48.3	47	50	47	49	0.7	1.45
2/17/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	421861	176	60.3	62	64	61.5	62.5	2.2	3.65
2/17/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	5104	10	25.4	25.4	25.4	23.5	23.7	-1.7	-6.69
2/17/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	16	2	99.9	100	100	99	99.9	0	0
2/17/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	1208	1250	1250	1250	1208	0	0
2/17/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	146437	31	24.6	24	24.8	24	24	-0.6	-2.44
2/17/2023	DFCC BANK PLC	DFCC.N0000	738	13	35.5	36.5	37.5	36.2	37.1	1.6	4.51
2/17/2023	DIALOG AXIATA PLC	DIAL.N0000	101647	55	8.7	9	9	8.7	8.7	0	0
2/17/2023	DIALOG FINANCE PLC	CALF.N0000	7	3	67.3	65	65	60	67.3	0	0
2/17/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1079	11	500.5	515	515	500	500.25	-0.25	-0.05
2/17/2023	DIPPED PRODUCTS PLC	DIPD.N0000	112548	110	27.7	27.9	27.9	27.5	27.5	-0.2	-0.72
2/17/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	378789	61	13.8	13.9	14.1	13.7	14	0.2	1.45
2/17/2023	DOLPHIN HOTELS PLC	STAF.N0000	1117	4	32	31	32.2	31	32	0	0
2/17/2023	E - CHANNELLING PLC	ECL.N0000	1332	5	12.9	12.9	13	12.9	12.9	0	0
2/17/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1000	1	20.5	21	21	21	21	0.5	2.44
2/17/2023	E M L CONSULTANTS PLC	EML.N0000	830246	176	4.3	4.4	4.6	4.3	4.4	0.1	2.33
2/17/2023	EASTERN MERCHANTS PLC	EMER.N0000	91515	92	9.3	9.2	9.4	8.9	9	-0.3	-3.23
2/17/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	21121	17	15.5	16	16	15.4	15.5	0	0
2/17/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	722	22	80	80	82.5	80	81	1	1.25
2/17/2023	EQUITY TWO PLC	ETWO.N0000	10	1	41	40	40	40	41	0	0
2/17/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	223496	68	15.9	15.8	16.2	15.7	15.8	-0.1	-0.63
2/17/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	250914	317	177.25	178.5	179.75	174	174.75	-2.5	-1.41
2/17/2023	EXTERMINATORS PLC	EXT.N0000	1480	3	7.7	7.7	7.7	7.6	7.7	0	0
2/17/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	392504	122	34.4	34.8	35	33.6	34	-0.4	-1.16
2/17/2023	First Capital Treasuries PLC	FCT.N0000	145635	64	23.3	23.5	24	23	23.1	-0.2	-0.86
2/17/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	21559	12	12	12.3	12.3	12	12.1	0.1	0.83
2/17/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1326	6	18.5	17.9	18.5	17.9	18.5	0	0
2/17/2023	GESTETNER OF CEYLON PLC	GEST.N0000	662	9	73.8	74	74.8	74	74.2	0.4	0.54
2/17/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1011	14	49	45.4	48.5	45	45.3	-3.7	-7.55
2/17/2023	HARISCHANDRA MILLS PLC	HARI.N0000	5	1	4000	3860	3860	3860	4000	0	0
2/17/2023	HATTON NATIONAL BANK PLC	HNB.X0000	33545	68	76	77.8	82.4	77.8	80.6	4.6	6.05
2/17/2023	HATTON NATIONAL BANK PLC	HNB.N0000	418126	220	100	101	106.5	100.5	105.5	5.5	5.5
2/17/2023	HATTON PLANTATIONS PLC	HPL.N0000	2221	10	24.2	24.2	24.8	24	24	-0.2	-0.83
2/17/2023	HAYCARB PLC	HAYC.N0000	32405	32	55.6	55.5	57.7	55.5	57	1.4	2.52
2/17/2023	HAYLEYS FABRIC PLC	MGT.N0000	348650	142	24.5	24.7	26.4	24.5	25.5	1	4.08
2/17/2023	HAYLEYS FIBRE PLC	HEXP.N0000	575	7	53.4	54.9	54.9	54	54	0.6	1.12
2/17/2023	HAYLEYS LEISURE PLC	CONN.N0000	254	2	21	22.4	22.4	22.4	22.4	1.4	6.67
2/17/2023	HAYLEYS PLC	HAYL.N0000	103546	119	70	70	70.1	68.2	68.9	-1.1	-1.57
2/17/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	61288	34	9.2	9.2	9.4	9.1	9.2	0	0
2/17/2023	HEMAS HOLDINGS PLC	HHL.N0000	224501	109	61.2	62	63	62	62.6	1.4	2.29
2/17/2023	HNB ASSURANCE PLC	HASU.N0000	27970	31	49.7	48.1	50	48	50	0.3	0.6
2/17/2023	HNB FINANCE PLC	HNBF.N0000	9126	17	4.6	4.7	4.7	4.6	4.6	0	0
2/17/2023	HNB FINANCE PLC	HNBF.X0000	3	1	4.5	4.7	4.7	4.7	4.5	0	0
2/17/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2162	16	59.3	62.5	62.5	54.8	55.3	-4	-6.75
2/17/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	7635	11	30.5	30.5	32.1	30.5	30.7	0.2	0.66
2/17/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2652	9	26.5	26.9	27	26.9	27	0.5	1.89
2/17/2023	hSenid Business Solutions PLC	HBS.N0000	5717	17	16	16	16.3	15.9	16	0	0
2/17/2023	HUNAS HOLDINGS PLC	HUNA.N0000	170	7	21.8	22	22	21.1	21.3	-0.5	-2.29
2/17/2023	HVA FOODS PLC	HVA.N0000	27	7	4	4.2	4.2	4.1	4	0	0
2/17/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	802361	47	0.3	0.3	0.4	0.2	0.3	0	0
2/17/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	21781	17	30.1	31.9	31.9	29.6	29.7	-0.4	-1.33
2/17/2023	JAT HOLDINGS PLC	JAT.N0000	1930400	649	14	14.4	16.7	14.3	16	2	14.29
2/17/2023	JETWING SYMPHONY PLC	JETS.N0000	9562	16	6.8	6.6	6.8	6.6	6.7	-0.1	-1.47
2/17/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	305715	74	140	140	140	139	139.5	-0.5	-0.36
2/17/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	10008	16	17.5	17.3	17.3	16.5	16.7	-0.8	-4.57
2/17/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	21579	29	21.7	22.2	22.2	21.4	21.8	0.1	0.46
2/17/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	7504	14	8.6	9	9	8.6	8.6	0	0
2/17/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	204	5	156	156	156	156	156	0	0
2/17/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	179	9	132.25	132.25	135	132.25	133	0.75	0.57
2/17/2023	KELANI CABLES PLC	KCAB.N0000	8964	98	246.75	251	251	235	237.5	-9.25	-3.75
2/17/2023	KELANI TYRES PLC	TYRE.N0000	3457	15	57.1	57.5	59	57.5	57.6	0.5	0.88
2/17/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	6216	108	74	75	78	73	73.6	-0.4	-0.54
2/17/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	297245	135	7	7.3	7.3	6.8	6.9	-0.1	-1.43
2/17/2023	L O L C HOLDINGS PLC	LOLC.N0000	6750	94	400.25	404.25	410	392	395.25	-5	-1.25
2/17/2023	L V L ENERGY FUND PLC	LVEF.N0000	215051	17	6	6.4	6.4	5.9	5.9	-0.1	-1.67
2/17/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	14270	21	14.9	15.2	15.3	14.9	15.1	0.2	1.34
2/17/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	44	4	2.3	2.4	2.4	2.2	2.3	0	0
2/17/2023	LANKA IOC PLC	LIOC.N0000	119992	290	185.75	186	192	183	184.75	-1	-0.54
2/17/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	11329	40	133.25	137	140	137	137.75	4.5	3.38
2/17/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	14093	16	11.1	10.7	11.1	10.7	10.8	-0.3	-2.7
2/17/2023	LANKA TILES PLC	TILE.N0000	24354	34	41.4	42.7	42.7	41.2	41.5	0.1	0.24
2/17/2023	LANKA WALLTILE PLC	LWL.N0000	8678	32	48.8	48.2	49.9	48.1	48.6	-0.2	-0.41
2/17/2023	LANKEM CEYLON PLC	LCEY.N0000	35	2	93.1	91.9	91.9	91.9	93.1	0	0
2/17/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	15181	16	31.5	32	32	31	31.7	0.2	0.63
2/17/2023	LAUGFS GAS PLC	LGL.N0000	4532	18	20.3	21.5	21.5	20	20.6	0.3	1.48
2/17/2023	LAUGFS GAS PLC	LGL.X0000	17176	44	13.5	13.7	14.2	13.5	14	0.5	3.7
2/17/2023	LAUGFS POWER PLC	LPL.N0000	117	2	8.8	8.2	8.7	8.2	8.2	-0.6	-6.82
2/17/2023	LAXAPANA BATTERIES PLC	LITE.N0000	35577	11	13.3	13.2	13.2	12.9	12.9	-0.4	-3.01
2/17/2023	LB FINANCE PLC	LFIN.N0000	21909	41	45.5	46.8	47	46	46	0.5	1.1
2/17/2023	LOLC FINANCE PLC	LOFC.N0000	2339633	638	6.7	6.7	6.8	6.2	6.2	-0.5	-7.46
2/17/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	146537	40	7.2	7.2	7.2	6.8	7	-0.2	-2.78
2/17/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	6473	18	7.8	7.8	7.8	7.5	7.5	-0.3	-3.85
2/17/2023	LUMINEX PLC	LUMX.N0000	10512	15	7.1	7.3	7.3	7	7	-0.1	-1.41
2/17/2023	MACKWOODS ENERGY PLC	MEL.N0000	233500	59	2.3	2.1	2.2	2.1	2.1	-0.2	-8.7
2/17/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4	3	11.1	11.2	11.2	10.6	11.1	0	0
2/17/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	8955	30	35.3	34.7	36.6	32.1	36.1	0.8	2.27
2/17/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	548	2	12.7	11.5	11.5	11.5	11.5	-1.2	-9.45
2/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	4003	11	80	82	82	70.5	82	2	2.5
2/17/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	15624	8	51	50.6	51	50.6	50.6	-0.4	-0.78
2/17/2023	MARAWILA RESORTS PLC	MARA.N0000	173600	20	2.1	2.2	2.2	2.1	2.2	0.1	4.76
2/17/2023	MELSTACORP PLC	MELS.N0000	2207596	477	55.5	55.7	57.4	55	57.1	1.6	2.88
2/17/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	15	5	200	195.25	200	192	200	0	0
2/17/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	4744	13	3	3.1	3.3	3.1	3.2	0.2	6.67
2/17/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	20401	11	2.9	2.9	2.9	2.8	2.9	0	0
2/17/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	115900	11	1.1	1.1	1.1	1.1	1.1	0	0
2/17/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	25	4	9.2	9.4	9.4	9.3	9.2	0	0
2/17/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1018	20	368.75	365.5	371	360	364.5	-4.25	-1.15
2/17/2023	NATION LANKA FINANCE PLC	CSF.N0000	286145	22	0.5	0.5	0.5	0.4	0.5	0	0
2/17/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	623351	164	34.2	34.5	36.5	34.5	35.2	1	2.92
2/17/2023	NATIONS TRUST BANK PLC	NTB.X0000	402	2	58.4	60	60	56.3	56.3	-2.1	-3.6
2/17/2023	NATIONS TRUST BANK PLC	NTB.N0000	59758	93	56.5	55.1	58	50	57.8	1.3	2.3
2/17/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	36759	10	6	6	6	5.9	5.9	-0.1	-1.67
2/17/2023	NESTLE LANKA PLC	NEST.N0000	35276	21	945	945	957	945	948.5	3.5	0.37
2/17/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	53	2	28.5	28.5	28.5	28.5	28.5	0	0
2/17/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	57209	14	14	14	14	13.9	14	0	0
2/17/2023	PALM GARDEN HOTELS PLC	PALM.N0000	4245	8	49.2	51	51	49.5	49.5	0.3	0.61
2/17/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	111977	37	11	11	11.3	10.6	11	0	0
2/17/2023	PANASIAN POWER PLC	PAP.N0000	14831	18	3.3	3.4	3.4	3.2	3.3	0	0
2/17/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1397	7	28.5	29.7	33	27	30.3	1.8	6.32
2/17/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1772	8	20	20.5	20.5	19.9	19.9	-0.1	-0.5
2/17/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	120009	52	6.5	6.4	6.6	6.2	6.5	0	0
2/17/2023	PGP GLASS CEYLON PLC	GLAS.N0000	4653	13	14.5	14.5	14.5	14	14	-0.5	-3.45
2/17/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	427285	141	7	7.1	7.3	7	7	0	0
2/17/2023	PRINTCARE PLC	CARE.N0000	3917	30	54.5	54.3	54.6	53.4	54.2	-0.3	-0.55
2/17/2023	R I L PROPERTY PLC	RIL.N0000	266919	35	5.5	5.5	5.5	5.4	5.4	-0.1	-1.82
2/17/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	41	4	26.1	29.7	29.7	28	26.1	0	0
2/17/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	377045	157	5.7	5.8	6.3	5.8	6.1	0.4	7.02
2/17/2023	RAMBODA FALLS PLC	RFL.N0000	24	2	24.3	24.2	24.2	24.2	24.3	0	0
2/17/2023	REGNIS (LANKA) PLC	REG.N0000	4723	14	41	41	41	40.6	40.7	-0.3	-0.73
2/17/2023	RENUKA AGRI FOODS PLC	RAL.N0000	384215	91	5.1	5.1	5.3	5	5	-0.1	-1.96
2/17/2023	RENUKA FOODS PLC	COCO.N0000	121	5	21.6	22.5	22.5	21.8	22	0.4	1.85
2/17/2023	RENUKA HOLDINGS PLC	RHL.N0000	1301	3	13.1	13	13.7	13	13	-0.1	-0.76
2/17/2023	RENUKA HOTELS PLC	RCH.N0000	233608	27	70	68.1	68.1	66	66.2	-3.8	-5.43
2/17/2023	RESUS ENERGY PLC	HPWR.N0000	33865	22	12.5	12.8	13	12.4	12.6	0.1	0.8
2/17/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	142217	47	21.1	21.9	21.9	21	21.2	0.1	0.47
2/17/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	3576	66	595.75	599	600	580	584.25	-11.5	-1.93
2/17/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	86258	61	27.3	27.4	27.8	27	27.1	-0.2	-0.73
2/17/2023	SAMPATH BANK PLC	SAMP.N0000	157443	128	43.9	44	44.3	43.8	44.2	0.3	0.68
2/17/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	10	1	221.25	221.25	221.25	221.25	221.25	0	0
2/17/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2446	10	23	23.4	23.5	23	23.2	0.2	0.87
2/17/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2585	7	11.5	11.4	11.4	11.3	11.3	-0.2	-1.74
2/17/2023	SATHOSA MOTORS PLC	SMOT.N0000	2	1	132	142	142	142	132	0	0
2/17/2023	SERENDIB HOTELS PLC	SHOT.X0000	125238	64	5.8	5.8	6	5.5	5.7	-0.1	-1.72
2/17/2023	SERENDIB HOTELS PLC	SHOT.N0000	15830	18	8.2	8.3	8.5	8.2	8.3	0.1	1.22
2/17/2023	SEYLAN BANK PLC	SEYB.N0000	1345	3	30	30.9	30.9	30.8	30.8	0.8	2.67
2/17/2023	SEYLAN BANK PLC	SEYB.X0000	14015	12	19.2	19.3	19.7	18.5	18.9	-0.3	-1.56
2/17/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	227	3	13.4	13.2	13.2	13.1	13.1	-0.3	-2.24
2/17/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	89637	45	6.8	6.9	6.9	6.5	6.6	-0.2	-2.94
2/17/2023	SIERRA CABLES PLC	SIRA.N0000	125019	24	10.4	10.4	10.7	10.4	10.6	0.2	1.92
2/17/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	500	1	58	58.5	58.5	58.5	58.5	0.5	0.86
2/17/2023	SINGER (SRI LANKA) PLC	SINS.N0000	119716	39	10	10	10.1	9.8	9.9	-0.1	-1
2/17/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	102	4	9.8	10.3	10.3	10.2	10.2	0.4	4.08
2/17/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	500	1	34.9	29.1	29.1	29.1	29.1	-5.8	-16.62
2/17/2023	SINGHE HOSPITALS PLC	SINH.N0000	4041	10	2.6	2.8	2.8	2.6	2.7	0.1	3.85
2/17/2023	SMB FINANCE PLC	SEMB.X0000	15024211	22	0.3	0.3	0.4	0.3	0.3	0	0
2/17/2023	SMB FINANCE PLC	SEMB.N0000	103133	18	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
2/17/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	17907241	2249	13	13.6	13.7	12.4	12.7	-0.3	-2.31
2/17/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2	2	8.8	8.7	8.7	8.7	8.8	0	0
2/17/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1217390	1485	107	108	108	96.5	97.4	-9.6	-8.97
2/17/2023	SRI LANKA TELECOM PLC	SLTL.N0000	76929	74	72.4	72	73	71.1	71.7	-0.7	-0.97
2/17/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	178097	89	38	38.2	38.8	38	38.2	0.2	0.53
2/17/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	5522	10	14	14	14.5	14	14.5	0.5	3.57
2/17/2023	TAL LANKA HOTELS PLC	TAJ.N0000	200	5	15.9	15.7	15.7	15.5	15.5	-0.4	-2.52
2/17/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	202	4	87.1	89	89	89	89	1.9	2.18
2/17/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	101	5	58.1	52.3	62.4	52.3	52.4	-5.7	-9.81
2/17/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	100	1	45.4	45.5	45.5	45.5	45.5	0.1	0.22
2/17/2023	TEEJAY LANKA PLC	TJL.N0000	96368	47	35	33.4	35.2	33.4	35	0	0
2/17/2023	TESS AGRO PLC	TESS.X0000	12521	5	0.9	0.9	0.9	0.8	0.9	0	0
2/17/2023	TESS AGRO PLC	TESS.N0000	78124	22	1	1	1.1	1	1	0	0
2/17/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	480	2	27.9	28	28	27.9	27.9	0	0
2/17/2023	THE AUTODROME PLC	AUTO.N0000	180	8	109	109.25	109.75	109.25	109.25	0.25	0.23
2/17/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	208589	97	27.8	27.9	28.5	27.5	28	0.2	0.72
2/17/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	5590	12	14.8	14.1	15.6	14	14.9	0.1	0.68
2/17/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	100	1	7.3	7.4	7.4	7.4	7.4	0.1	1.37
2/17/2023	THE KINGSBURY PLC	SERV.N0000	1005	6	8.5	8.7	8.7	8.6	8.7	0.2	2.35
2/17/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	11593	12	105.25	105.25	106.5	104.5	104.5	-0.75	-0.71
2/17/2023	THREE ACRE FARMS PLC	TAFL.N0000	20	2	120.5	128.75	128.75	128.75	120.5	0	0
2/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	702632	148	33	33.4	34.3	33	34	1	3.03
2/17/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	59683	30	36.9	38	39	36.2	38	1.1	2.98
2/17/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	102	2	44	45	45	45	45	1	2.27
2/17/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1601	10	92	93	93	90	90	-2	-2.17
2/17/2023	UNION ASSURANCE PLC	UAL.N0000	13384	16	32.5	31	32.3	30.8	30.8	-1.7	-5.23
2/17/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	150342	23	7.5	7.5	7.5	7.4	7.5	0	0
2/17/2023	UNISYST ENGINEERING PLC	ALUF.N0000	1	1	5.5	5.2	5.2	5.2	5.5	0	0
2/17/2023	UNITED MOTORS LANKA PLC	UML.N0000	1730	17	61.9	63	65	62	62	0.1	0.16
2/17/2023	VALLIBEL FINANCE PLC	VFIN.N0000	11241	20	25.3	25.4	25.9	25.4	25.5	0.2	0.79
2/17/2023	VALLIBEL ONE PLC	VONE.N0000	165603	250	33.1	32.8	33.4	31.2	32.1	-1	-3.02
2/17/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	60349	41	6.6	6.6	6.9	6.6	6.7	0.1	1.52
2/17/2023	VIDULLANKA PLC	VLL.X0000	2000000	34	4.5	4.3	4.3	4.2	4.2	-0.3	-6.67
2/17/2023	VIDULLANKA PLC	VLL.N0000	24078467	20	6	6	6	5.9	5.9	-0.1	-1.67
2/17/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	90570	19	2.5	2.5	2.6	2.5	2.6	0.1	4
2/17/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	2660	40	70.9	72	72	69.7	70.2	-0.7	-0.99
2/17/2023	WINDFORCE PLC	WIND.N0000	4506	20	15.5	15.8	16	15.6	15.9	0.4	2.58

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 20.02.2023

Colombo Stock Exchange-Daily Market Summary 17.02.2023

admin

Leave a Reply Cancel reply