Colombo stock exchange daily share trading statistics Summary-19th of April-2023

MARKET STATISTICS AS OF APR 19, 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 (%)
4/19/2023	ABANS FINANCE PLC	AFSL.N0000	1500	3	22.5	22.5	22.5	22.5	22.5	0	0
4/19/2023	ACCESS ENGINEERING PLC	AEL.N0000	51606	38	14.9	14.7	15	14.6	14.6	-0.3	-2.01
4/19/2023	ACL CABLES PLC	ACL.N0000	131121	166	81.7	83	83	80	81.6	-0.1	-0.12
4/19/2023	ACL PLASTICS PLC	APLA.N0000	74	6	384	397.75	397.75	385.25	385.25	1.25	0.33
4/19/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	88601	21	6.6	6.6	6.7	6.6	6.7	0.1	1.52
4/19/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	3983	19	30.7	31	31.5	30.7	30.7	0	0
4/19/2023	AGSTAR PLC	AGST.N0000	73150	73	13	13	13	12.5	13	0	0
4/19/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	8060	20	59	58.6	59.9	58	59.9	0.9	1.53
4/19/2023	AITKEN SPENCE PLC	SPEN.N0000	28274	14	130.25	132	133	131.75	131.75	1.5	1.15
4/19/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	5330	41	68.8	67.1	68	66.1	66.1	-2.7	-3.92
4/19/2023	ALUMEX PLC	ALUM.N0000	161065	49	8.8	8.8	8.9	8.8	8.9	0.1	1.14
4/19/2023	AMANA BANK PLC	ABL.N0000	356009	79	2.7	2.6	2.7	2.5	2.5	-0.2	-7.41
4/19/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	888	7	33.7	34.8	36.4	34.8	35	1.3	3.86
4/19/2023	AMANA TAKAFUL PLC	ATL.N0000	4535	5	11.3	11.3	11.3	11.1	11.1	-0.2	-1.77
4/19/2023	AMBEON CAPITAL PLC	TAP.N0000	171284	30	9.7	9.9	9.9	9.6	9.6	-0.1	-1.03
4/19/2023	AMBEON HOLDINGS PLC	GREG.N0000	450	14	35.9	34.2	35.8	34.2	35.8	-0.1	-0.28
4/19/2023	ARPICO INSURANCE PLC	AINS.N0000	4137	10	20.6	20	20	18.1	18.1	-2.5	-12.14
4/19/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1550	3	8.1	7.9	7.9	7.9	7.9	-0.2	-2.47
4/19/2023	ASIA CAPITAL PLC	ACAP.N0000	2049	7	4.1	3.9	4.2	3.9	4	-0.1	-2.44
4/19/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	22248	24	4.1	4	4	4	4	-0.1	-2.44
4/19/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3067	5	42.5	43	43.8	42.5	42.5	0	0
4/19/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	41847	61	28.2	28.6	28.6	27.8	28	-0.2	-0.71
4/19/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2327	10	13.1	13.1	13.3	12.9	12.9	-0.2	-1.53
4/19/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	330	6	7.7	8.1	8.1	7.9	7.9	0.2	2.6
4/19/2023	B P P L HOLDINGS PLC	BPPL.N0000	995	3	21.5	21.5	21.5	21.5	21.5	0	0
4/19/2023	BAIRAHA FARMS PLC	BFL.N0000	1176	19	145.5	150	150	144	149	3.5	2.41
4/19/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	12354	27	62.2	66.2	66.2	62.2	65	2.8	4.5
4/19/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	7105	5	11.5	10.4	11.5	10.1	11.5	0	0
4/19/2023	BERUWALA RESORTS PLC	BERU.N0000	402325	19	1.4	1.4	1.5	1.4	1.5	0.1	7.14
4/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	98049	32	0.9	0.9	0.9	0.8	0.9	0	0
4/19/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	79656	10	0.4	0.4	0.4	0.3	0.4	0	0
4/19/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	30142	15	63.9	63.6	64.7	63	63	-0.9	-1.41
4/19/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2661	16	43.1	40.3	45.6	40.3	43.9	0.8	1.86
4/19/2023	BROWN & COMPANY PLC	BRWN.N0000	17933	46	116	118.5	118.5	114.75	115	-1	-0.86
4/19/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	10521	13	12.5	13	13.1	12.5	12.5	0	0
4/19/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4021897	425	6	6	6.1	5.9	6	0	0
4/19/2023	BUKIT DARAH PLC	BUKI.N0000	1	1	390	383	383	383	383	-7	-1.79
4/19/2023	C I C HOLDINGS PLC	CIC.N0000	111075	70	72	72	72.1	71.5	72	0	0
4/19/2023	C I C HOLDINGS PLC	CIC.X0000	110413	54	50.1	50	50	49.7	49.7	-0.4	-0.8
4/19/2023	C M HOLDINGS PLC	COLO.N0000	31	2	69.6	69.8	69.8	67	67	-2.6	-3.74
4/19/2023	C T HOLDINGS PLC	CTHR.N0000	9	3	180	185	185	184.75	184.75	4.75	2.64
4/19/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	225	4	26.9	26.5	26.5	26.5	26.5	-0.4	-1.49
4/19/2023	C. W. MACKIE PLC	CWM.N0000	71025	79	93.5	93.5	94	92	93	-0.5	-0.53
4/19/2023	CAPITAL ALLIANCE PLC	CALT.N0000	170703	60	32.6	32	32.5	31.6	31.8	-0.8	-2.45
4/19/2023	CARGILLS (CEYLON) PLC	CARG.N0000	7989	2	235.75	235.5	237	235.5	237	1.25	0.53
4/19/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	19	3	46.6	49.7	49.7	49.5	49.6	3	6.44
4/19/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1288	4	270	270	270	270	270	0	0
4/19/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1499	5	70.2	70.1	71	70	71	0.8	1.14
4/19/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	22389	38	88.7	88	88.5	85.8	88.5	-0.2	-0.23
4/19/2023	CEYLINCO INSURANCE PLC	CINS.X0000	30	3	1030	1030	1030	1030	1030	0	0
4/19/2023	CEYLON COLD STORES PLC	CCS.N0000	618792	28	40.5	39.1	40.5	38.5	40	-0.5	-1.23
4/19/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	28214	75	90.2	90.9	91	88.5	90.2	0	0
4/19/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10	1	69.7	71.9	71.9	71.9	71.9	2.2	3.16
4/19/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5924	18	21.6	21.2	22.2	21.2	21.5	-0.1	-0.46
4/19/2023	CEYLON INVESTMENT PLC	CINV.N0000	1	1	32.6	34	34	34	34	1.4	4.29
4/19/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	530	6	4.1	4.3	4.3	4.2	4.2	0.1	2.44
4/19/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	179	22	744	745	745	736	736.5	-7.5	-1.01
4/19/2023	CHEMANEX PLC	CHMX.N0000	14000	10	73	72.6	72.6	72.3	72.3	-0.7	-0.96
4/19/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	109200	89	95	95.4	96	94.9	96	1	1.05
4/19/2023	CHRISSWORLD PLC	CWL.N0000	4904	6	10.9	10.5	11	10.5	10.9	0	0
4/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	52	3	219.5	214.5	214.75	214.5	214.75	-4.75	-2.16
4/19/2023	CITRUS LEISURE PLC	REEF.N0000	73412	21	6.5	6.6	6.6	6.2	6.3	-0.2	-3.08
4/19/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	3022	25	52.5	54.6	54.9	54.2	54.2	1.7	3.24
4/19/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3814	14	63	65.9	67	63.2	63.2	0.2	0.32
4/19/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	520	3	104	103	103	103	103	-1	-0.96
4/19/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	160	3	20.4	20.4	20.4	20.4	20.4	0	0
4/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	35846	134	60.1	61	61	60	60.2	0.1	0.17
4/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	111689	84	51.8	51.6	51.6	50	50.5	-1.3	-2.51
4/19/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	11503	30	25.6	25.4	25.8	23.6	25.2	-0.4	-1.56
4/19/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	317	9	98	99.3	99.3	95.6	98	0	0
4/19/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	3	2	1208	1218	1218	1218	1218	10	0.83
4/19/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	441	6	21.3	21.7	21.7	21.5	21.5	0.2	0.94
4/19/2023	DFCC BANK PLC	DFCC.N0000	99381	22	44	44	44.7	44	44.1	0.1	0.23
4/19/2023	DIALOG AXIATA PLC	DIAL.N0000	729436	56	10.8	10.8	10.9	10.7	10.7	-0.1	-0.93
4/19/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	56	9	461.5	471.75	471.75	470.75	471.75	10.25	2.22
4/19/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	8	5	1012	1060.75	1062	1060.75	1062	50	4.94
4/19/2023	DIPPED PRODUCTS PLC	DIPD.N0000	90685	133	28.4	28.7	28.7	28	28	-0.4	-1.41
4/19/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	134098	73	18.5	18.8	18.9	18.5	18.6	0.1	0.54
4/19/2023	DOLPHIN HOTELS PLC	STAF.N0000	51945	13	34	33.6	33.6	33.1	33.1	-0.9	-2.65
4/19/2023	E - CHANNELLING PLC	ECL.N0000	109635	35	17.3	17.4	17.7	17.2	17.2	-0.1	-0.58
4/19/2023	E M L CONSULTANTS PLC	EML.N0000	14344	16	4.2	4.2	4.2	4.1	4.2	0	0
4/19/2023	EAST WEST PROPERTIES PLC	EAST.N0000	24600	34	10	10	10.1	9.6	10	0	0
4/19/2023	EASTERN MERCHANTS PLC	EMER.N0000	76815	24	9.3	9.3	9.6	9.2	9.6	0.3	3.23
4/19/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	28862	56	17	17.4	17.4	17.1	17.1	0.1	0.59
4/19/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2248	25	78	79.5	79.5	77.5	79.5	1.5	1.92
4/19/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	246053	59	14.9	15	15	14.7	14.7	-0.2	-1.34
4/19/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	668258	1303	173.75	173	174.5	165	166.25	-7.5	-4.32
4/19/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	234397	176	34	33	33	31.1	32.4	-1.6	-4.71
4/19/2023	First Capital Treasuries PLC	FCT.N0000	26181	36	23.1	22.9	23.5	22.5	23.3	0.2	0.87
4/19/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	75110	36	15.2	15.4	15.4	15.1	15.1	-0.1	-0.66
4/19/2023	GESTETNER OF CEYLON PLC	GEST.N0000	66	1	66	66.2	66.2	66.2	66.2	0.2	0.3
4/19/2023	GOOD HOPE PLC	GOOD.N0000	5	3	1200.5	1050.5	1050.5	1050.5	1050.5	-150	-12.49
4/19/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	634	5	49.6	46	49.8	46	49.8	0.2	0.4
4/19/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5162	28	87.3	87.9	88	86	86	-1.3	-1.49
4/19/2023	HATTON NATIONAL BANK PLC	HNB.N0000	45080	58	121.75	120.25	124.25	117.5	119	-2.75	-2.26
4/19/2023	HATTON PLANTATIONS PLC	HPL.N0000	1466	8	20.5	20.5	20.9	20.5	20.5	0	0
4/19/2023	HAYCARB PLC	HAYC.N0000	17290	56	59.2	59.7	59.7	57.4	58.5	-0.7	-1.18
4/19/2023	HAYLEYS FABRIC PLC	MGT.N0000	177147	62	25.5	25.9	25.9	25.2	25.5	0	0
4/19/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2852	21	50	50	50.5	49.9	50	0	0
4/19/2023	HAYLEYS LEISURE PLC	CONN.N0000	50	2	24.7	24.6	24.6	24.6	24.6	-0.1	-0.4
4/19/2023	HAYLEYS PLC	HAYL.N0000	609071	133	72.8	72.9	72	72	72.3	-0.5	-0.69
4/19/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	132083	38	8	8	8	7.9	7.9	-0.1	-1.25
4/19/2023	HEMAS HOLDINGS PLC	HHL.N0000	50611	24	64.2	64	64.5	63.6	64	-0.2	-0.31
4/19/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	31878	10	5.3	5.4	5.4	5.3	5.4	0.1	1.89
4/19/2023	HNB ASSURANCE PLC	HASU.N0000	29007	16	48	47.4	48	47.4	48	0	0
4/19/2023	HNB FINANCE PLC	HNBF.X0000	7	3	5	5.3	5.3	5.2	5.2	0.2	4
4/19/2023	HNB FINANCE PLC	HNBF.N0000	33896	35	5	5.1	5.2	4.9	4.9	-0.1	-2
4/19/2023	HORANA PLANTATIONS PLC	HOPL.N0000	10	1	52.9	52.5	52.5	52.5	52.5	-0.4	-0.76
4/19/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	29024	34	33.2	33	33.1	31.8	32	-1.2	-3.61
4/19/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	3251	34	28.1	29	31.3	28.5	28.5	0.4	1.42
4/19/2023	hSenid Business Solutions PLC	HBS.N0000	54579	80	14.7	14.8	14.8	14.5	14.5	-0.2	-1.36
4/19/2023	HVA FOODS PLC	HVA.N0000	300	2	4.1	3.9	3.9	3.9	3.9	-0.2	-4.88
4/19/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	200172	17	0.4	0.4	0.4	0.3	0.3	-0.1	-25
4/19/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	7605	30	29.2	29.2	29.2	26.1	29	-0.2	-0.68
4/19/2023	JAT HOLDINGS PLC	JAT.N0000	13076	11	16.2	16.3	16.3	16.3	16.3	0.1	0.62
4/19/2023	JETWING SYMPHONY PLC	JETS.N0000	62320	20	7.1	7.1	7.2	7	7	-0.1	-1.41
4/19/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	7627	40	135	135	138.5	135	138.5	3.5	2.59
4/19/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	45615	21	17.8	17.8	17.8	17.7	17.8	0	0
4/19/2023	JOHN KEELLS PLC	JKL.N0000	19	2	64.5	64.5	64.7	64.5	64.7	0.2	0.31
4/19/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4427	15	20.4	20.5	20.5	20.1	20.1	-0.3	-1.47
4/19/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	39450	13	8.4	8.2	8.8	8.2	8.8	0.4	4.76
4/19/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2170	22	130	134.5	136.5	133.25	134	4	3.08
4/19/2023	KELANI CABLES PLC	KCAB.N0000	7361	19	275	279.5	279.5	270	272	-3	-1.09
4/19/2023	KELANI TYRES PLC	TYRE.N0000	2826	10	58	58	58.1	58	58.1	0.1	0.17
4/19/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	5455	28	77	76	77.3	75.5	76	-1	-1.3
4/19/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	4165	13	21.2	21.1	22.2	21	21.1	-0.1	-0.47
4/19/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	194931	58	6.2	6.4	6.4	6.2	6.3	0.1	1.61
4/19/2023	L O L C HOLDINGS PLC	LOLC.N0000	9416	182	377.75	379.75	387.75	373	379	1.25	0.33
4/19/2023	L V L ENERGY FUND PLC	LVEF.N0000	5362	17	7	7.3	7.3	7	7	0	0
4/19/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	163	4	17.3	17.7	17.7	17.4	17.4	0.1	0.58
4/19/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	47	3	656	666.25	693.25	666.25	693.25	37.25	5.68
4/19/2023	LANKA CERAMIC PLC	CERA.N0000	303	6	100	100	101	100	100	0	0
4/19/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	849195	36	2.3	2.4	2.4	2.2	2.3	0	0
4/19/2023	LANKA IOC PLC	LIOC.N0000	47436	153	175.75	175	179.5	173.5	174.5	-1.25	-0.71
4/19/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2815	15	142	142	142	141	141	-1	-0.7
4/19/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	24271	17	12.7	13.2	13.2	12.6	12.6	-0.1	-0.79
4/19/2023	LANKA TILES PLC	TILE.N0000	33446	89	46.3	46.4	46.4	44.9	45.1	-1.2	-2.59
4/19/2023	LANKA VENTURES PLC	LVEN.N0000	1000	2	38	39	39	39	39	1	2.63
4/19/2023	LANKA WALLTILE PLC	LWL.N0000	117529	87	49.8	49.7	50.3	49.7	49.8	0	0
4/19/2023	LANKEM CEYLON PLC	LCEY.N0000	1028	5	84.7	84.9	85	81	84.9	0.2	0.24
4/19/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	70549	27	26.6	27.5	27.5	26	27	0.4	1.5
4/19/2023	LAUGFS GAS PLC	LGL.N0000	2225	6	29.8	29	30	27.3	27.3	-2.5	-8.39
4/19/2023	LAUGFS GAS PLC	LGL.X0000	1	1	19.5	20	20	20	20	0.5	2.56
4/19/2023	LAUGFS POWER PLC	LPL.N0000	300	3	8.9	8.9	8.9	8.5	8.5	-0.4	-4.49
4/19/2023	LAUGFS POWER PLC	LPL.X0000	1	1	7.5	7.6	7.6	7.6	7.6	0.1	1.33
4/19/2023	LAXAPANA BATTERIES PLC	LITE.N0000	13872	11	13.2	13.1	13.3	13.1	13.3	0.1	0.76
4/19/2023	LB FINANCE PLC	LFIN.N0000	140487	95	55.1	55	56	55	55.1	0	0
4/19/2023	LEE HEDGES PLC	SHAW.N0000	50	1	85.9	76.1	76.1	76.1	76.1	-9.8	-11.41
4/19/2023	LOLC FINANCE PLC	LOFC.N0000	2635282	410	6	6	6.1	5.8	5.9	-0.1	-1.67
4/19/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	59925	17	6.8	7	7	6.8	6.8	0	0
4/19/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	504	3	8	8	8.1	7.9	8.1	0.1	1.25
4/19/2023	LUMINEX PLC	LUMX.N0000	3450	5	7	7	7.1	7	7.1	0.1	1.43
4/19/2023	MACKWOODS ENERGY PLC	MEL.N0000	100	1	2.2	2.2	2.2	2.2	2.2	0	0
4/19/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	3375	9	11.1	11.8	11.9	11.1	11.1	0	0
4/19/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	15	3	36	36.5	36.7	36	36.7	0.7	1.94
4/19/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	599	2	13.6	13.6	13.6	13.6	13.6	0	0
4/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1	1	77.5	77.5	77.5	77.5	77.5	0	0
4/19/2023	MARAWILA RESORTS PLC	MARA.N0000	957507	48	2.3	2.3	2.4	2.2	2.3	0	0
4/19/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	1626	9	39.2	38.2	38.3	38.2	38.2	-1	-2.55
4/19/2023	MELSTACORP PLC	MELS.N0000	54743	64	54	54.5	54.5	53.4	53.4	-0.6	-1.11
4/19/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	238035	23	3.7	3.6	3.8	3.5	3.7	0	0
4/19/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	14895	10	3	3	3	2.9	2.9	-0.1	-3.33
4/19/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	4508	3	1.1	1.1	1.1	1.1	1.1	0	0
4/19/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	46	9	9	9.3	9.3	9.2	9.2	0.2	2.22
4/19/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	950	4	372.25	375.5	375.5	373.5	373.5	1.25	0.34
4/19/2023	NATION LANKA FINANCE PLC	CSF.N0000	37521	12	0.5	0.5	0.5	0.4	0.5	0	0
4/19/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	1409345	72	44.5	45	46.5	45	44.5	0	0
4/19/2023	NATIONS TRUST BANK PLC	NTB.N0000	18738	44	62.3	61.5	62.5	61.5	62	-0.3	-0.48
4/19/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	34857	11	5.9	5.9	5.9	5.9	5.9	0	0
4/19/2023	NESTLE LANKA PLC	NEST.N0000	425	29	1089.75	1080	1089.75	1080	1080	-9.75	-0.89
4/19/2023	ODEL PLC	ODEL.N0000	2310	5	16.7	16.7	16.8	16.7	16.8	0.1	0.6
4/19/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	4	1	28.1	29	29	29	29	0.9	3.2
4/19/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	27751	18	15.8	16	16	15.7	15.9	0.1	0.63
4/19/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1199	9	55.2	55.4	58.5	55.4	58.5	3.3	5.98
4/19/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	69357	44	11.9	11.6	11.9	11.5	11.6	-0.3	-2.52
4/19/2023	PANASIAN POWER PLC	PAP.N0000	16702	17	3.3	3.3	3.3	3.2	3.3	0	0
4/19/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	10335	15	22.2	22.4	22.4	21.8	22.4	0.2	0.9
4/19/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	107347	21	8	7.9	8.1	7.9	7.9	-0.1	-1.25
4/19/2023	PGP GLASS CEYLON PLC	GLAS.N0000	149123	52	19.8	19.9	20.3	19.8	19.8	0	0
4/19/2023	PMF FINANCE PLC	PMB.N0000	15266	8	4.8	4.8	4.8	4.7	4.7	-0.1	-2.08
4/19/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	499155	147	8	8	8	7.6	7.7	-0.3	-3.75
4/19/2023	PRINTCARE PLC	CARE.N0000	1813	17	50.2	51.9	51.9	50.2	50.2	0	0
4/19/2023	R I L PROPERTY PLC	RIL.N0000	49718	26	5.5	5.5	5.7	5.5	5.6	0.1	1.82
4/19/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2278	7	28.8	27	27.1	27	27.1	-1.7	-5.9
4/19/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	16	5	6.8	7	7	7	7	0.2	2.94
4/19/2023	RAMBODA FALLS PLC	RFL.N0000	1201	4	31.7	31.7	32.9	31.7	32.9	1.2	3.79
4/19/2023	REGNIS (LANKA) PLC	REG.N0000	3310	4	43	42.6	43	42.6	43	0	0
4/19/2023	RENUKA AGRI FOODS PLC	RAL.N0000	152763	72	5.3	5.4	5.4	5.2	5.3	0	0
4/19/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	4	2	380	382	382	379	379	-1	-0.26
4/19/2023	RENUKA FOODS PLC	COCO.N0000	6507	17	21.2	22	22	20.2	20.3	-0.9	-4.25
4/19/2023	RENUKA HOLDINGS PLC	RHL.X0000	3	3	11.7	12.1	12.1	11.8	12.1	0.4	3.42
4/19/2023	RENUKA HOLDINGS PLC	RHL.N0000	8172	14	13.6	13.7	13.7	13.3	13.3	-0.3	-2.21
4/19/2023	RENUKA HOTELS PLC	RCH.N0000	415	7	73.6	72	75	72	75	1.4	1.9
4/19/2023	RESUS ENERGY PLC	HPWR.N0000	1004	3	13.4	13.5	13.5	13.2	13.5	0.1	0.75
4/19/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	42960	44	20	20.1	20.3	19.9	20	0	0
4/19/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	192	13	571	576	580	574	580	9	1.58
4/19/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	160907	141	28.7	29.3	29.3	28.5	28.7	0	0
4/19/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1200	3	27.2	27.1	27.1	27.1	27.1	-0.1	-0.37
4/19/2023	SAMPATH BANK PLC	SAMP.N0000	178251	233	50.5	51	51	50	50.1	-0.4	-0.79
4/19/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	910	5	26.1	25.8	25.8	25.7	25.7	-0.4	-1.53
4/19/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	20	3	11	10.8	11.3	10.8	11.3	0.3	2.73
4/19/2023	SERENDIB HOTELS PLC	SHOT.X0000	803509	53	7.9	7.8	8.1	7.7	7.7	-0.2	-2.53
4/19/2023	SERENDIB HOTELS PLC	SHOT.N0000	14551	21	11	11.1	11.1	10.6	10.8	-0.2	-1.82
4/19/2023	SERENDIB LAND PLC	SLND.N0000	3	2	1319.5	1250	1250	1250	1250	-69.5	-5.27
4/19/2023	SEYLAN BANK PLC	SEYB.X0000	24832	36	22	22	22.2	22	22.1	0.1	0.45
4/19/2023	SEYLAN BANK PLC	SEYB.N0000	60599	55	33.5	34	34	32.1	32.2	-1.3	-3.88
4/19/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	349	7	13	12.9	12.9	12.5	12.8	-0.2	-1.54
4/19/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	21038	20	7	6.8	7	6.8	6.8	-0.2	-2.86
4/19/2023	SIERRA CABLES PLC	SIRA.N0000	14211	17	12.4	12.1	12.4	11.9	12.4	0	0
4/19/2023	SINGER (SRI LANKA) PLC	SINS.N0000	4215	9	15	15.3	15.3	14.7	15	0	0
4/19/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	52120	75	12.4	12.5	12.7	12.1	12.7	0.3	2.42
4/19/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	108	5	34.9	34.8	36.8	34.8	36.5	1.6	4.58
4/19/2023	SINGHE HOSPITALS PLC	SINH.N0000	2185	4	2.5	2.5	2.6	2.5	2.6	0.1	4
4/19/2023	SMB FINANCE PLC	SEMB.X0000	2080453	34	0.3	0.2	0.4	0.2	0.3	0	0
4/19/2023	SMB FINANCE PLC	SEMB.N0000	1723352	78	0.7	0.7	0.8	0.6	0.7	0	0
4/19/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	319673	233	10.3	10.5	10.7	10.2	10.4	0.1	0.97
4/19/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5710	3	8.4	8.5	8.7	8.5	8.7	0.3	3.57
4/19/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	93497	149	81.6	82	83	80.5	80.9	-0.7	-0.86
4/19/2023	SRI LANKA TELECOM PLC	SLTL.N0000	47531	124	98.1	99.3	99.3	96.4	98	-0.1	-0.1
4/19/2023	STANDARD CAPITAL PLC	SING.N0000	996	13	42.3	41.7	42	35	42	-0.3	-0.71
4/19/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	56448	60	45.4	46	46	44.5	44.5	-0.9	-1.98
4/19/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	390620	121	15.1	15.2	16	15	15.8	0.7	4.64
4/19/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5627	12	16	16	16	15.9	16	0	0
4/19/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	102888	439	106.75	104.5	109	104.5	108.5	1.75	1.64
4/19/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3	1	45	45.5	45.5	45.5	45.5	0.5	1.11
4/19/2023	TEEJAY LANKA PLC	TJL.N0000	6309	25	33.3	33.3	34	32.8	33.9	0.6	1.8
4/19/2023	TESS AGRO PLC	TESS.N0000	4609	9	1.1	1	1.1	1	1.1	0	0
4/19/2023	TESS AGRO PLC	TESS.X0000	110026	25	0.9	0.8	0.9	0.8	0.8	-0.1	-11.11
4/19/2023	THE AUTODROME PLC	AUTO.N0000	63	2	98.2	95	97.9	95	97.9	-0.3	-0.31
4/19/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	468035	61	27	26.5	27.5	26.5	27	0	0
4/19/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	50003	18	20.8	20.7	21	20.2	21	0.2	0.96
4/19/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	25	8	7.8	7.9	7.9	7.8	7.8	0	0
4/19/2023	THE KINGSBURY PLC	SERV.N0000	8420	10	10.1	10.1	10.1	9.8	9.9	-0.2	-1.98
4/19/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2928	26	115.5	115.75	116	113.5	113.75	-1.75	-1.52
4/19/2023	THREE ACRE FARMS PLC	TAFL.N0000	2574	16	140	140	140.5	136.5	140	0	0
4/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	651964	97	48	48	48	47	48	0	0
4/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	37621	22	51	50.3	51.5	50	50.3	-0.7	-1.37
4/19/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	15	1	43.3	43.2	43.2	43.2	43.2	-0.1	-0.23
4/19/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1191	19	76	76.1	76.5	76	76.5	0.5	0.66
4/19/2023	UNION ASSURANCE PLC	UAL.N0000	6081	9	33.7	32.7	32.8	32.7	32.7	-1	-2.97
4/19/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	12514	23	8.5	8.4	8.4	8.1	8.3	-0.2	-2.35
4/19/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	2	698.75	694	694	694	694	-4.75	-0.68
4/19/2023	UNISYST ENGINEERING PLC	ALUF.N0000	62	3	5.9	5.9	5.9	5.6	5.6	-0.3	-5.08
4/19/2023	UNITED MOTORS LANKA PLC	UML.N0000	256	4	58.1	59.7	59.8	59.7	59.8	1.7	2.93
4/19/2023	VALLIBEL FINANCE PLC	VFIN.N0000	703717	26	32	32.1	33.4	32	33	1	3.13
4/19/2023	VALLIBEL ONE PLC	VONE.N0000	28153	71	38.6	39.8	39.8	38.2	38.3	-0.3	-0.78
4/19/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	5503	12	6.8	6.8	6.8	6.7	6.8	0	0
4/19/2023	VIDULLANKA PLC	VLL.N0000	103803	12	5.9	5.9	6	5.9	6	0.1	1.69
4/19/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	13266	9	2.9	2.9	2.9	2.8	2.8	-0.1	-3.45
4/19/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	32782	84	77.6	77.5	78.4	76.6	76.7	-0.9	-1.16
4/19/2023	WINDFORCE PLC	WIND.N0000	3764	21	16.7	16.6	17	16.6	16.6	-0.1	-0.6
4/19/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	309	5	134.75	133	141	132	141	6.25	4.64

Colombo stock exchange daily share trading statistics Summary-19th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-19th of April-2023

Colombo Stock Exchange-Daily Market Summary 20.04.2023

Colombo Stock Exchange-Daily Market Summary 19.04.2023

admin

Leave a Reply Cancel reply