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

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
1/19/2023	ABANS ELECTRICALS PLC	ABAN.N0000	43	8	148.5	150	160	150	148.5	0	0
1/19/2023	ABANS FINANCE PLC	AFSL.N0000	765	10	20.2	21	21.1	20	20	-0.2	-0.99
1/19/2023	ACCESS ENGINEERING PLC	AEL.N0000	164479	98	10.4	10.3	10.8	10.3	10.6	0.2	1.92
1/19/2023	ACL CABLES PLC	ACL.N0000	267526	427	71.2	71	72.9	68.1	70.4	-0.8	-1.12
1/19/2023	ACL PLASTICS PLC	APLA.N0000	382	12	349.25	355	359.5	350.25	355.25	6	1.72
1/19/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	146500	23	6.5	6.6	6.6	6.5	6.5	0	0
1/19/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	102588	45	31.9	32.9	33	31.7	32.8	0.9	2.82
1/19/2023	AGSTAR PLC	AGST.N0000	418792	131	14.9	15.1	15.4	14.9	15	0.1	0.67
1/19/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	8688	19	52	51.5	52.6	50.6	51.5	-0.5	-0.96
1/19/2023	AITKEN SPENCE PLC	SPEN.N0000	16510	12	131	131.5	135	131.5	135	4	3.05
1/19/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1408	11	57.2	57	59.4	57	57.8	0.6	1.05
1/19/2023	ALUMEX PLC	ALUM.N0000	64867	36	6.8	6.8	7	6.6	7	0.2	2.94
1/19/2023	AMANA BANK PLC	ABL.N0000	36462	22	2.9	3	3	2.8	3	0.1	3.45
1/19/2023	AMANA TAKAFUL PLC	ATL.N0000	4560	6	12	11.7	12	11.5	11.9	-0.1	-0.83
1/19/2023	AMBEON CAPITAL PLC	TAP.N0000	353803	148	11.4	11.8	12	11.4	11.5	0.1	0.88
1/19/2023	AMBEON HOLDINGS PLC	GREG.N0000	296	6	35	35.5	36.3	35.5	36.3	1.3	3.71
1/19/2023	ARPICO INSURANCE PLC	AINS.N0000	100	1	20	20.7	20.7	20.7	20.7	0.7	3.5
1/19/2023	ASIA ASSET FINANCE PLC	AAF.N0000	23420	14	8	7.8	7.8	7.7	7.7	-0.3	-3.75
1/19/2023	ASIA CAPITAL PLC	ACAP.N0000	210	2	4.4	4.1	4.4	4.1	4.1	-0.3	-6.82
1/19/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	125981	30	4.2	4.2	4.4	4.1	4.1	-0.1	-2.38
1/19/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	50	1	37.9	35.8	35.8	35.8	37.9	0	0
1/19/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	18762	32	25	26	26.5	24.7	25.2	0.2	0.8
1/19/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	8603	5	13	13.2	13.2	12.5	13	0	0
1/19/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	19872	19	7.1	7.2	7.5	7.1	7.1	0	0
1/19/2023	B P P L HOLDINGS PLC	BPPL.N0000	108600	23	22.4	23	23	23	23	0.6	2.68
1/19/2023	BAIRAHA FARMS PLC	BFL.N0000	132856	189	155.75	150	150	143	144.25	-11.5	-7.38
1/19/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	20472	57	80.1	78	81	77.1	80.4	0.3	0.37
1/19/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	101	2	9.7	10.8	10.8	10.8	10.8	1.1	11.34
1/19/2023	BERUWALA RESORTS PLC	BERU.N0000	13130	7	1.3	1.2	1.3	1.2	1.2	-0.1	-7.69
1/19/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	159471	244	65.2	66	68	62	63.8	-1.4	-2.15
1/19/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	4473	19	46.3	45.6	48	45.5	46.9	0.6	1.3
1/19/2023	BROWN & COMPANY PLC	BRWN.N0000	3994	21	112.25	117.25	118	114	116.5	4.25	3.79
1/19/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	625	3	12	12.4	12.4	12	12	0	0
1/19/2023	BROWNS INVESTMENTS PLC	BIL.N0000	8100899	530	6.6	6.6	6.8	6.5	6.6	0	0
1/19/2023	BUKIT DARAH PLC	BUKI.N0000	3	3	290	298	298	298	290	0	0
1/19/2023	C I C HOLDINGS PLC	CIC.X0000	253689	93	56.2	57.8	57.9	55.1	56	-0.2	-0.36
1/19/2023	C I C HOLDINGS PLC	CIC.N0000	27801	20	83.7	84	84	81	82.5	-1.2	-1.43
1/19/2023	C M HOLDINGS PLC	COLO.N0000	25	8	70	73.9	73.9	71	70	0	0
1/19/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	10700	6	23.1	25	25	23.5	23.5	0.4	1.73
1/19/2023	C. W. MACKIE PLC	CWM.N0000	2144	13	78.8	76.9	79	76.8	78.3	-0.5	-0.63
1/19/2023	CAPITAL ALLIANCE PLC	CALT.N0000	3935154	739	31.5	33	33.5	30.5	31.1	-0.4	-1.27
1/19/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4	1	225	229	229	229	225	0	0
1/19/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	6	2	45.2	45.1	45.1	45.1	45.2	0	0
1/19/2023	CARSON CUMBERBATCH PLC	CARS.N0000	1	1	257	265	265	265	257	0	0
1/19/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	5127	10	60.1	61.5	61.5	60.5	60.5	0.4	0.67
1/19/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21003	76	59.6	60	60	57.5	58.2	-1.4	-2.35
1/19/2023	CEYLINCO INSURANCE PLC	CINS.X0000	5	2	1048.75	1099	1099	1026	1048.75	0	0
1/19/2023	CEYLINCO INSURANCE PLC	CINS.N0000	10	5	2100.25	2050.25	2099.75	2050	2100.25	0	0
1/19/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	40	7	900	998	1100	925	900	0	0
1/19/2023	CEYLON COLD STORES PLC	CCS.N0000	113858	40	35	35	35.2	35	35	0	0
1/19/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	154660	56	78.1	77.2	77.5	75.5	76	-2.1	-2.69
1/19/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	298	3	63.7	63.8	63.8	63.8	63.8	0.1	0.16
1/19/2023	CEYLON HOSPITALS PLC	CHL.N0000	329	9	139	132.75	151.5	132.75	145.25	6.25	4.5
1/19/2023	CEYLON HOSPITALS PLC	CHL.X0000	7021	7	110	113	113	110.25	110.25	0.25	0.23
1/19/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	5106	5	17.2	17.2	17.2	16.8	16.8	-0.4	-2.33
1/19/2023	CEYLON INVESTMENT PLC	CINV.N0000	3207	8	30	29.8	30.9	29.6	30	0	0
1/19/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	10828	7	4.2	4.3	4.4	4.2	4.2	0	0
1/19/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	32939	29	600	598	605	598	600	0	0
1/19/2023	CHEMANEX PLC	CHMX.N0000	5	1	76	76	76	76	76	0	0
1/19/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	23034	48	95.3	96	97	95.5	95.8	0.5	0.52
1/19/2023	CHRISSWORLD PLC	CWL.N0000	5310	16	9.7	10	10.5	9.8	10	0.3	3.09
1/19/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	185	190	190	190	185	0	0
1/19/2023	CITRUS LEISURE PLC	REEF.N0000	45224	36	6.2	6.6	6.6	6.2	6.2	0	0
1/19/2023	Co-operative Insurance Company PLC	COOP.N0000	641534	133	3.6	3.5	3.8	3.4	3.6	0	0
1/19/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	352	3	57.5	57	57	57	57	-0.5	-0.87
1/19/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	216	4	56.5	56.6	64.8	56.6	64.8	8.3	14.69
1/19/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	100	2	19.4	20.2	20.2	20.2	20.2	0.8	4.12
1/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	13535	29	41	40.3	42.7	40	42.5	1.5	3.66
1/19/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	62696	62	50.4	50.2	51	50.1	50.3	-0.1	-0.2
1/19/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	5686	9	23	23	23	23	23	0	0
1/19/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	10	1	1334.5	1275	1275	1275	1334.5	0	0
1/19/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	85888	43	24.2	24.4	25	24	24.8	0.6	2.48
1/19/2023	DFCC BANK PLC	DFCC.N0000	60148	26	30.8	31.9	31.9	31	31.5	0.7	2.27
1/19/2023	DIALOG AXIATA PLC	DIAL.N0000	141580	32	9.2	9.1	9.2	9.1	9.1	-0.1	-1.09
1/19/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	3801	9	545.25	550	568.75	540	540	-5.25	-0.96
1/19/2023	DIPPED PRODUCTS PLC	DIPD.N0000	833440	281	26.9	27.5	28.8	27	28.1	1.2	4.46
1/19/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1506	5	13	13.4	13.4	13.3	13.3	0.3	2.31
1/19/2023	DOLPHIN HOTELS PLC	STAF.N0000	18832	6	29.4	30	30.5	30	30.1	0.7	2.38
1/19/2023	E - CHANNELLING PLC	ECL.N0000	33551	15	13	13.4	13.4	12.4	12.5	-0.5	-3.85
1/19/2023	E B CREASY & COMPANY PLC	EBCR.N0000	13026	20	19.5	19.3	19.3	19.2	19.2	-0.3	-1.54
1/19/2023	E M L CONSULTANTS PLC	EML.N0000	220686	35	4.1	4.3	4.3	4	4.1	0	0
1/19/2023	EAST WEST PROPERTIES PLC	EAST.N0000	6510	14	7.3	7.3	7.3	7.1	7.2	-0.1	-1.37
1/19/2023	EASTERN MERCHANTS PLC	EMER.N0000	111590	40	10.5	10.9	10.9	10.1	10.3	-0.2	-1.9
1/19/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	193057	115	16.2	17	17	16	16.2	0	0
1/19/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	863	11	80.2	81.6	84.5	81.6	81.8	1.6	2
1/19/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	145329	75	12.9	13.2	13.2	12.9	13	0.1	0.78
1/19/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	222121	353	189.25	194	194	185.25	190.25	1	0.53
1/19/2023	EXTERMINATORS PLC	EXT.N0000	255732	31	7.2	7.1	7.2	6.9	7	-0.2	-2.78
1/19/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	4166232	1006	34.5	36.5	38.4	35	35.8	1.3	3.77
1/19/2023	First Capital Treasuries PLC	FCT.N0000	2960882	532	25.6	26.5	27.3	25.1	25.5	-0.1	-0.39
1/19/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	666298	61	11.7	12	12.5	11.4	12	0.3	2.56
1/19/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	105	2	17.4	17.5	17.5	17.5	17.5	0.1	0.57
1/19/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	861	15	48.3	51.4	51.4	48.1	48.2	-0.1	-0.21
1/19/2023	HATTON NATIONAL BANK PLC	HNB.N0000	24766	23	76.9	78	79.5	78	79	2.1	2.73
1/19/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1510	2	68.7	68.6	71.4	68.6	68.6	-0.1	-0.15
1/19/2023	HATTON PLANTATIONS PLC	HPL.N0000	4000	3	24.9	24	24	24	24	-0.9	-3.61
1/19/2023	HAYCARB PLC	HAYC.N0000	289295	274	52.8	52.5	55	51.5	52.8	0	0
1/19/2023	HAYLEYS FABRIC PLC	MGT.N0000	3297186	425	21.9	22	23.5	20	22.5	0.6	2.74
1/19/2023	HAYLEYS FIBRE PLC	HEXP.N0000	27784	40	52.6	52.6	57.9	52.5	56.9	4.3	8.17
1/19/2023	HAYLEYS LEISURE PLC	CONN.N0000	100	1	20.2	20.5	20.5	20.5	20.5	0.3	1.49
1/19/2023	HAYLEYS PLC	HAYL.N0000	3770004	1481	64.3	64.6	75.9	64.3	70.6	6.3	9.8
1/19/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	58636	32	8.7	8.6	8.7	8.6	8.6	-0.1	-1.15
1/19/2023	HEMAS HOLDINGS PLC	HHL.N0000	8376	15	56.9	57	57.9	57	57.1	0.2	0.35
1/19/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	8014	12	5.2	5.3	5.3	4.9	4.9	-0.3	-5.77
1/19/2023	HNB ASSURANCE PLC	HASU.N0000	14645	22	43.9	43.9	43.9	43	43.2	-0.7	-1.59
1/19/2023	HNB FINANCE PLC	HNBF.X0000	2105	5	4.2	4.1	4.1	4.1	4.1	-0.1	-2.38
1/19/2023	HNB FINANCE PLC	HNBF.N0000	154951	28	4.2	4.2	4.3	4.1	4.3	0.1	2.38
1/19/2023	HORANA PLANTATIONS PLC	HOPL.N0000	491569	122	65	63	70	62.7	69.6	4.6	7.08
1/19/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	113752	10	30	32.5	32.5	31	31.5	1.5	5
1/19/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	342	3	26.9	25.7	25.8	25.7	25.8	-1.1	-4.09
1/19/2023	hSenid Business Solutions PLC	HBS.N0000	157882	39	16.5	16.5	16.8	16.5	16.5	0	0
1/19/2023	HUNAS HOLDINGS PLC	HUNA.N0000	301	12	28	28.5	28.5	27.9	28	0	0
1/19/2023	HUNTER & COMPANY PLC	HUNT.N0000	8	2	610	600	600	600	610	0	0
1/19/2023	HVA FOODS PLC	HVA.N0000	7580	26	3.9	4	4.1	3.9	4.1	0.2	5.13
1/19/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	25638826	143	0.3	0.3	0.4	0.2	0.3	0	0
1/19/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	71753	45	31	31.7	32.3	30.8	30.9	-0.1	-0.32
1/19/2023	JAT HOLDINGS PLC	JAT.N0000	14261	34	11.9	12.2	12.5	11.5	11.8	-0.1	-0.84
1/19/2023	JETWING SYMPHONY PLC	JETS.N0000	74986	65	6.7	6.9	6.9	6.5	6.7	0	0
1/19/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1346279	123	136.75	138	138	136	136.25	-0.5	-0.37
1/19/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	323550	29	17	16.8	17	16.8	17	0	0
1/19/2023	JOHN KEELLS PLC	JKL.N0000	50	2	64	62.2	62.2	62.1	64	0	0
1/19/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	17960	35	23.9	23.5	24	23.1	23.6	-0.3	-1.26
1/19/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	33879	21	8.4	8.5	8.9	8.4	8.7	0.3	3.57
1/19/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	84	3	168.75	175	175	170	168.75	0	0
1/19/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	12363	52	141.5	135	139.75	131	139	-2.5	-1.77
1/19/2023	KELANI CABLES PLC	KCAB.N0000	4106	40	247.75	256	256	243	247	-0.75	-0.3
1/19/2023	KELANI TYRES PLC	TYRE.N0000	17930	19	57	59	59.9	58	58	1	1.75
1/19/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	21628	46	76.5	77	79.3	76.7	78	1.5	1.96
1/19/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	3012	7	21.6	22	27	20	22.7	1.1	5.09
1/19/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	49966	71	7.3	7.3	7.4	7.1	7.2	-0.1	-1.37
1/19/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	749	23	361.75	378.75	380	360.5	379.5	17.75	4.91
1/19/2023	L O L C HOLDINGS PLC	LOLC.N0000	6758	136	374.5	375	376	370	375.5	1	0.27
1/19/2023	L V L ENERGY FUND PLC	LVEF.N0000	6640	9	5.9	6	6	5.9	5.9	0	0
1/19/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	294	13	223	185	185	185	185	-38	-17.04
1/19/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	28941	41	15.2	15.1	15.9	15.1	15.3	0.1	0.66
1/19/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	229707	62	2.2	2.3	2.4	2.1	2.1	-0.1	-4.55
1/19/2023	LANKA IOC PLC	LIOC.N0000	224866	287	188.75	189.5	191.5	186.25	188	-0.75	-0.4
1/19/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	8307	21	120	127	127	122	123.5	3.5	2.92
1/19/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	124356	78	14.1	14	14.9	13.5	13.8	-0.3	-2.13
1/19/2023	LANKA TILES PLC	TILE.N0000	301639	215	44	44.5	46	43.8	44.7	0.7	1.59
1/19/2023	LANKA VENTURES PLC	LVEN.N0000	200	1	35	35	35	35	35	0	0
1/19/2023	LANKA WALLTILE PLC	LWL.N0000	128523	131	49.8	50.3	53.8	49.1	51.6	1.8	3.61
1/19/2023	LANKEM CEYLON PLC	LCEY.N0000	898	21	90.2	85.3	91.5	85.1	85.3	-4.9	-5.43
1/19/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	306850	81	31.5	31.1	32.8	31	32.4	0.9	2.86
1/19/2023	LAUGFS GAS PLC	LGL.N0000	9415	12	18.2	18.2	18.5	18.1	18.4	0.2	1.1
1/19/2023	LAUGFS GAS PLC	LGL.X0000	5202	7	10.9	10.8	11.4	10.8	11	0.1	0.92
1/19/2023	LAUGFS POWER PLC	LPL.X0000	150	1	6.5	6.9	6.9	6.9	6.9	0.4	6.15
1/19/2023	LAUGFS POWER PLC	LPL.N0000	400	2	8.9	8.2	8.2	8.2	8.2	-0.7	-7.87
1/19/2023	LAXAPANA BATTERIES PLC	LITE.N0000	11029	14	13	13	13.2	13	13	0	0
1/19/2023	LB FINANCE PLC	LFIN.N0000	30575	53	38.5	39	39.4	38.7	39	0.5	1.3
1/19/2023	LEE HEDGES PLC	SHAW.N0000	1	1	79.9	76	76	76	79.9	0	0
1/19/2023	LION BREWERY (CEYLON) PLC	LION.N0000	110	10	554	549.75	600	549.75	592.25	38.25	6.9
1/19/2023	LOLC FINANCE PLC	LOFC.N0000	10239668	1183	7	6.9	7.3	6.7	6.9	-0.1	-1.43
1/19/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	85837	49	7	7.1	7.1	6.8	6.9	-0.1	-1.43
1/19/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	37750	21	7.6	8	8.1	7.7	8	0.4	5.26
1/19/2023	LUMINEX PLC	LUMX.N0000	402	3	7	7.7	7.7	7.7	7.7	0.7	10
1/19/2023	MACKWOODS ENERGY PLC	MEL.N0000	8515	9	2.4	2.2	2.4	2.2	2.4	0	0
1/19/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	600	2	10.8	11	11	11	11	0.2	1.85
1/19/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	4	2	35.4	35.1	35.1	35	35.4	0	0
1/19/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	14656	21	47.5	47.4	48	47.4	47.7	0.2	0.42
1/19/2023	MARAWILA RESORTS PLC	MARA.N0000	634	8	2.2	2.2	2.2	2.2	2.2	0	0
1/19/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	19040	22	43	44.5	44.5	41.5	42	-1	-2.33
1/19/2023	MELSTACORP PLC	MELS.N0000	379150	76	46.1	46.2	48.5	46.1	47	0.9	1.95
1/19/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	4	1	226.25	229	229	229	226.25	0	0
1/19/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	621881	116	3.1	3.1	3.5	3.1	3.4	0.3	9.68
1/19/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	408324	98	3.4	3.4	3.6	3	3.1	-0.3	-8.82
1/19/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	11271	7	1.1	1.1	1.1	1.1	1.1	0	0
1/19/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2420	14	8.8	9	9.1	8.7	9	0.2	2.27
1/19/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	444	12	358	351	357	350	357	-1	-0.28
1/19/2023	NATION LANKA FINANCE PLC	CSF.N0000	145299	11	0.5	0.5	0.5	0.4	0.5	0	0
1/19/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	27635	43	32.3	32.5	33	31.8	32	-0.3	-0.93
1/19/2023	NATIONS TRUST BANK PLC	NTB.N0000	2417	3	45.9	46	47	46	47	1.1	2.4
1/19/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	1859	10	6.5	6.7	6.7	6.6	6.7	0.2	3.08
1/19/2023	NESTLE LANKA PLC	NEST.N0000	78	5	924	924	924	922	924	0	0
1/19/2023	ODEL PLC	ODEL.N0000	43	3	15.6	16	16	16	15.6	0	0
1/19/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	5	1	27.2	29	29	29	27.2	0	0
1/19/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	22102	6	14.6	14.7	14.9	14.4	14.5	-0.1	-0.68
1/19/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1130	11	55	55.6	55.6	55	55.1	0.1	0.18
1/19/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	24639	16	9	9.2	9.3	9.2	9.2	0.2	2.22
1/19/2023	PANASIAN POWER PLC	PAP.N0000	26791	15	3.5	3.6	3.6	3.4	3.4	-0.1	-2.86
1/19/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	375	3	28	29.3	29.4	29.3	29.4	1.4	5
1/19/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2037	9	19.4	19.5	20.2	19.5	19.6	0.2	1.03
1/19/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	874606	97	5.4	5.6	5.7	5.5	5.6	0.2	3.7
1/19/2023	PGP GLASS CEYLON PLC	GLAS.N0000	31693	14	13.1	13	13.5	12.9	13.1	0	0
1/19/2023	PMF FINANCE PLC	PMB.N0000	53	4	4.1	4.1	4.1	4.1	4.1	0	0
1/19/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	61731	55	6.5	6.7	6.7	6.5	6.5	0	0
1/19/2023	PRINTCARE PLC	CARE.N0000	21671	50	54.3	55	55	53.3	54.5	0.2	0.37
1/19/2023	R I L PROPERTY PLC	RIL.N0000	8096	24	5.5	5.8	5.8	5.6	5.7	0.2	3.64
1/19/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2036	15	25	24.7	26.8	24	24.1	-0.9	-3.6
1/19/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	17300	11	5.7	5.9	6	5.7	5.7	0	0
1/19/2023	RAMBODA FALLS PLC	RFL.N0000	100	1	25.9	26.8	26.8	26.8	26.8	0.9	3.47
1/19/2023	RENUKA AGRI FOODS PLC	RAL.N0000	451445	114	5.5	5.5	5.8	5.3	5.4	-0.1	-1.82
1/19/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	114	4	365	353	353	351	351.25	-13.75	-3.77
1/19/2023	RENUKA FOODS PLC	COCO.N0000	9079	11	22.2	22.1	22.2	22.1	22.2	0	0
1/19/2023	RENUKA FOODS PLC	COCO.X0000	1020	2	16	15.9	15.9	15.9	15.9	-0.1	-0.63
1/19/2023	RENUKA HOLDINGS PLC	RHL.N0000	7448	6	13.4	13.4	13.5	13.3	13.3	-0.1	-0.75
1/19/2023	RENUKA HOTELS PLC	RCH.N0000	20000	11	70	70.1	70.1	68	68.3	-1.7	-2.43
1/19/2023	RESUS ENERGY PLC	HPWR.N0000	12563	24	11.9	12.2	12.2	11.7	12	0.1	0.84
1/19/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	108501	44	22.5	22.8	22.8	21.8	22	-0.5	-2.22
1/19/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	276	16	592.25	590	599	588	589.5	-2.75	-0.46
1/19/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1082599	476	27	27.8	29.8	26.7	28.7	1.7	6.3
1/19/2023	SAMPATH BANK PLC	SAMP.N0000	1229836	264	36.9	36.6	38.4	36.6	38	1.1	2.98
1/19/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	4320	18	22	20.4	22.1	20.4	22.1	0.1	0.45
1/19/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	47546	30	11.2	11.1	11.7	11	11.4	0.2	1.79
1/19/2023	SERENDIB HOTELS PLC	SHOT.X0000	3236	12	5.1	5.1	5.2	5.1	5.1	0	0
1/19/2023	SERENDIB HOTELS PLC	SHOT.N0000	32146	12	7.9	8	8.1	7.9	8	0.1	1.27
1/19/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1263.75	1200	1200	1200	1263.75	0	0
1/19/2023	SEYLAN BANK PLC	SEYB.X0000	60068	5	16	16	16.2	16	16.2	0.2	1.25
1/19/2023	SEYLAN BANK PLC	SEYB.N0000	9591	18	27.4	27.9	27.9	27.5	27.5	0.1	0.36
1/19/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	45081	31	11.9	12	12.1	11.8	12	0.1	0.84
1/19/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	356064	66	7	7.1	7.4	7	7	0	0
1/19/2023	SIERRA CABLES PLC	SIRA.N0000	29763	35	9.1	9	9.5	8.9	9.3	0.2	2.2
1/19/2023	SINGER (SRI LANKA) PLC	SINS.N0000	26827	35	8.5	8.7	8.7	8.4	8.6	0.1	1.18
1/19/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1000	4	9.4	9.4	9.4	9.3	9.3	-0.1	-1.06
1/19/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	14	1	33	34.9	34.9	34.9	33	0	0
1/19/2023	SINGHE HOSPITALS PLC	SINH.N0000	9125	6	2.7	2.8	2.8	2.6	2.7	0	0
1/19/2023	SMB FINANCE PLC	SEMB.X0000	1380295	23	0.3	0.4	0.4	0.3	0.3	0	0
1/19/2023	SMB FINANCE PLC	SEMB.N0000	644549	40	0.8	0.8	0.9	0.8	0.8	0	0
1/19/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	11617359	1424	15	15.3	16	14.8	15.1	0.1	0.67
1/19/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1190	13	9.5	9.5	9.9	9.4	9.4	-0.1	-1.05
1/19/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	871107	769	101.75	102	110	100	106	4.25	4.18
1/19/2023	SRI LANKA TELECOM PLC	SLTL.N0000	102265	67	64	63.5	64.7	62	62.3	-1.7	-2.66
1/19/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	22781	35	35	35.5	35.5	35	35.1	0.1	0.29
1/19/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	194586	42	15.9	15.8	16.3	15.4	15.9	0	0
1/19/2023	TAL LANKA HOTELS PLC	TAJ.N0000	4000	8	16.2	16.3	16.3	15.9	16	-0.2	-1.23
1/19/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	4493	21	91	90	91	88	88.9	-2.1	-2.31
1/19/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	14	6	63.1	63.8	64.6	63.8	63.1	0	0
1/19/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	100	2	48.2	49.5	49.6	49.5	49.6	1.4	2.9
1/19/2023	TEEJAY LANKA PLC	TJL.N0000	37534	30	30.9	31	32	31	31.5	0.6	1.94
1/19/2023	TESS AGRO PLC	TESS.N0000	1061752	29	1.2	1.1	1.2	1.1	1.1	-0.1	-8.33
1/19/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	546	7	27.1	27.1	27.1	26.5	26.6	-0.5	-1.85
1/19/2023	THE AUTODROME PLC	AUTO.N0000	94	7	101	104	104	100	101	0	0
1/19/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	156632	73	25.7	25	26	25	25.4	-0.3	-1.17
1/19/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	83550	15	15	15	15	15	15	0	0
1/19/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4042	16	7.3	7	7.4	6.9	7.3	0	0
1/19/2023	THE KINGSBURY PLC	SERV.N0000	3300	2	8	8.5	8.5	8.5	8.5	0.5	6.25
1/19/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	11933	21	97.9	101	101	96.2	97.2	-0.7	-0.72
1/19/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	2	1	1300	1379.75	1379.75	1379.75	1300	0	0
1/19/2023	THREE ACRE FARMS PLC	TAFL.N0000	5501	7	126.25	125	125	123.5	125	-1.25	-0.99
1/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	2449	13	32.1	32	32.2	31.2	32.1	0	0
1/19/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	35523	23	25	25	26.5	25	25.9	0.9	3.6
1/19/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	104	2	41.2	45.9	45.9	45	45	3.8	9.22
1/19/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	154	3	90.3	95	95	95	95	4.7	5.2
1/19/2023	UNION ASSURANCE PLC	UAL.N0000	4771	9	27.9	28	28.5	28	28	0.1	0.36
1/19/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	67544	26	6.7	6.7	7	6.7	6.7	0	0
1/19/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	2	566.25	575	575	575	566.25	0	0
1/19/2023	UNISYST ENGINEERING PLC	ALUF.N0000	800	11	5.5	5.5	5.6	5.5	5.5	0	0
1/19/2023	VALLIBEL FINANCE PLC	VFIN.N0000	329645	38	21.5	22	23.1	22	22.6	1.1	5.12
1/19/2023	VALLIBEL ONE PLC	VONE.N0000	1172646	578	29.9	30.9	33.5	29.6	31.3	1.4	4.68
1/19/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	60958	24	6.4	6.5	6.5	6.3	6.4	0	0
1/19/2023	VIDULLANKA PLC	VLL.X0000	11700	10	4.3	4.2	4.2	4.2	4.2	-0.1	-2.33
1/19/2023	VIDULLANKA PLC	VLL.N0000	3110	7	6.1	6	6.1	6	6	-0.1	-1.64
1/19/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	34878	8	2.5	2.5	2.6	2.5	2.5	0	0
1/19/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	1594	26	72.9	72.8	74.4	72.8	73.2	0.3	0.41
1/19/2023	WINDFORCE PLC	WIND.N0000	209440	57	16.3	16.7	16.7	15.7	15.9	-0.4	-2.45

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 20.01.2023

Colombo Stock Exchange-Daily Market Summary 19.01.2023

admin

Leave a Reply Cancel reply