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

Company Name	Symbol	Date	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
WINDFORCE PLC	WIND.N0000	10/19/2022	41057	50	15.9	16	16.4	15.9	15.9	0	0
WATAWALA PLANTATIONS PLC	WATA.N0000	10/19/2022	145727	170	82.4	84	85.1	83.5	84.4	2	2.43
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/19/2022	854868	94	2.6	2.7	2.7	2.4	2.5	-0.1	-3.85
VIDULLANKA PLC	VLL.X0000	10/19/2022	50505	6	4.4	4.4	4.6	4.4	4.4	0	0
VIDULLANKA PLC	VLL.N0000	10/19/2022	410	2	6.6	6.6	6.9	6.6	6.9	0.3	4.55
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/19/2022	260582	71	6.8	7	7	6.7	6.8	0	0
VALLIBEL ONE PLC	VONE.N0000	10/19/2022	68139	67	39	39	40.9	39	40.1	1.1	2.82
VALLIBEL FINANCE PLC	VFIN.N0000	10/19/2022	16472	29	24.2	25	25.6	24.6	25.6	1.4	5.79
UNITED MOTORS LANKA PLC	UML.N0000	10/19/2022	204	5	60.9	60	60	58	58	-2.9	-4.76
UNISYST ENGINEERING PLC	ALUF.N0000	10/19/2022	31754	27	6	6	6.3	5.9	6.2	0.2	3.33
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/19/2022	13	7	746.25	705.25	750	705.25	746.25	0	0
UNION BANK OF COLOMBO PLC	UBC.N0000	10/19/2022	586878	72	7.8	7.7	8.3	7.5	7.9	0.1	1.28
UNION ASSURANCE PLC	UAL.N0000	10/19/2022	14957	5	26.5	27.4	27.8	27.4	27.5	1	3.77
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/19/2022	413	15	142	141	144	138.75	141.5	-0.5	-0.35
TRANS ASIA HOTELS PLC	TRAN.N0000	10/19/2022	72	5	45	46.5	46.5	44	45	0	0
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/19/2022	2072	9	34.9	35	35.8	34.5	35.5	0.6	1.72
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/19/2022	291353	39	27.4	28	29.8	27.5	29.3	1.9	6.93
THREE ACRE FARMS PLC	TAFL.N0000	10/19/2022	162	6	155.25	155	155	154	154	-1.25	-0.81
THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10/19/2022	2	2	1339.75	1296.75	1296.75	1296.5	1339.75	0	0
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/19/2022	151544	162	105	101	106.75	98.7	100.75	-4.25	-4.05
THE KINGSBURY PLC	SERV.N0000	10/19/2022	80565	18	9	9.1	9.4	9	9	0	0
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/19/2022	1320	9	7.6	8	8	7.5	8	0.4	5.26
THE FORTRESS RESORTS PLC	RHTL.N0000	10/19/2022	10059	7	16.2	17	17	16.6	16.7	0.5	3.09
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/19/2022	134750	68	26	24	27	24	26.3	0.3	1.15
THE AUTODROME PLC	AUTO.N0000	10/19/2022	1237	30	116	97.1	99	89	99	-17	-14.66
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	10/19/2022	150	1	33.1	33.1	33.1	33.1	33.1	0	0
TESS AGRO PLC	TESS.N0000	10/19/2022	3308	7	1.5	1.6	1.6	1.6	1.6	0.1	6.67
TESS AGRO PLC	TESS.X0000	10/19/2022	2602	6	1.1	1.1	1.2	1	1	-0.1	-9.09
TEEJAY LANKA PLC	TJL.N0000	10/19/2022	254042	160	34.7	35	35	33.5	34.3	-0.4	-1.15
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/19/2022	64338	53	76.1	72.2	89.9	70.1	84.1	8	10.51
TANGERINE BEACH HOTELS PLC	TANG.N0000	10/19/2022	3	1	65.9	58	58	58	65.9	0	0
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/19/2022	40872	12	92.9	92.9	95	92.9	94.5	1.6	1.72
TAL LANKA HOTELS PLC	TAJ.N0000	10/19/2022	1561	7	16.7	16.5	16.5	16.5	16.5	-0.2	-1.2
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/19/2022	34210	20	19.2	20.1	20.1	19.3	19.3	0.1	0.52
SUNSHINE HOLDINGS PLC	SUN.N0000	10/19/2022	338440	146	39.9	39.9	41.3	37.6	38.3	-1.6	-4.01
SRI LANKA TELECOM PLC	SLTL.N0000	10/19/2022	328835	176	61.7	62.9	63.5	58.3	58.6	-3.1	-5.02
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/19/2022	82550	115	55.4	56.5	57.7	55	55.2	-0.2	-0.36
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/19/2022	399829	161	21	21	21.7	20	20	-1	-4.76
SOFTLOGIC FINANCE PLC	CRL.N0000	10/19/2022	2935	14	9	9.1	9.2	9	9	0	0
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/19/2022	236267	100	5.9	6	6.1	5.8	5.9	0	0
SINGHE HOSPITALS PLC	SINH.N0000	10/19/2022	2	2	2.9	2.9	2.9	2.7	2.9	0	0
SINGER FINANCE LANKA PLC	SFIN.N0000	10/19/2022	758	10	10.2	11	11	10.2	10.2	0	0
SINGER (SRI LANKA) PLC	SINS.N0000	10/19/2022	757799	73	9.3	9.2	9.4	9.1	9.2	-0.1	-1.08
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/19/2022	2229	9	60	58.2	64.9	58	59.9	-0.1	-0.17
SIERRA CABLES PLC	SIRA.N0000	10/19/2022	249980	55	12.1	12.6	12.8	11.9	12.1	0	0
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/19/2022	321801	66	8.7	8.1	8.8	7.8	8.1	-0.6	-6.9
SHALIMAR (MALAY) PLC.	SHAL.N0000	10/19/2022	1	1	1317.75	1317	1317	1317	1317.75	0	0
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/19/2022	2293	5	12.7	13	13	12.8	12.9	0.2	1.57
SEYLAN BANK PLC	SEYB.X0000	10/19/2022	312750	20	16.2	18.4	18.9	17.7	18.9	2.7	16.67
SEYLAN BANK PLC	SEYB.N0000	10/19/2022	773	5	28.3	28.3	28.4	28.3	28.3	0	0
SERENDIB HOTELS PLC	SHOT.X0000	10/19/2022	23253	45	11	11	11	10.6	10.7	-0.3	-2.73
SERENDIB HOTELS PLC	SHOT.N0000	10/19/2022	5052	21	18.8	19	19.5	18.5	18.6	-0.2	-1.06
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/19/2022	3710	8	5.3	5.7	6.2	5.4	5.4	0.1	1.89
SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10/19/2022	50	3	363.75	354.25	354.25	353	363.75	0	0
SATHOSA MOTORS PLC	SMOT.N0000	10/19/2022	200	2	175	175	175	175	175	0	0
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/19/2022	6803850	43	11.2	11.5	11.8	11.3	11.5	0.3	2.68
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/19/2022	95244	44	24.4	25	25	22	23.8	-0.6	-2.46
SAMSON INTERNATIONAL PLC	SIL.N0000	10/19/2022	10	3	285	275	280	275	285	0	0
SAMPATH BANK PLC	SAMP.N0000	10/19/2022	55149	109	35.4	36.6	36.6	35.5	35.8	0.4	1.13
S M B LEASING PLC	SEMB.N0000	10/19/2022	1317498	60	0.9	0.9	1	0.8	0.9	0	0
S M B LEASING PLC	SEMB.X0000	10/19/2022	14037564	48	0.3	0.3	0.4	0.3	0.3	0	0
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/19/2022	214287	177	33.4	33.2	34.9	33.2	34.2	0.8	2.4
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/19/2022	138	16	685	680.25	704.75	680.25	686.75	1.75	0.26
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/19/2022	148851	82	26.4	27	27.8	26.1	27	0.6	2.27
RESUS ENERGY PLC	HPWR.N0000	10/19/2022	12048	17	13	13.4	13.4	12.8	13.4	0.4	3.08
RENUKA HOTELS PLC	RCH.N0000	10/19/2022	85	4	68.7	68.7	68.8	68.7	68.7	0	0
RENUKA HOLDINGS PLC	RHL.N0000	10/19/2022	12178	5	15.4	15.2	15.7	15.2	15.2	-0.2	-1.3
RENUKA HOLDINGS PLC	RHL.X0000	10/19/2022	250	1	12.5	12.5	12.5	12.5	12.5	0	0
RENUKA FOODS PLC	COCO.N0000	10/19/2022	11148	14	28.1	28.9	28.9	28.1	28.7	0.6	2.14
RENUKA CITY HOTELS PLC.	RENU.N0000	10/19/2022	202	7	360.75	394.75	395	366.25	390.25	29.5	8.18
RENUKA AGRI FOODS PLC	RAL.N0000	10/19/2022	242703	80	6.7	6.7	6.9	6.6	6.7	0	0
REGNIS (LANKA) PLC	REG.N0000	10/19/2022	3319	22	44.2	44.2	44.2	43.6	43.8	-0.4	-0.9
RAMBODA FALLS PLC	RFL.N0000	10/19/2022	1052	4	23	23.5	23.6	23.5	23.6	0.6	2.61
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/19/2022	10806	11	6	6.3	6.4	6.1	6.1	0.1	1.67
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/19/2022	556	5	25.9	28.7	28.9	28	28.1	2.2	8.49
R I L PROPERTY PLC	RIL.N0000	10/19/2022	317699	41	6.6	6.9	7	6.7	7	0.4	6.06
PRINTCARE PLC	CARE.N0000	10/19/2022	48734	125	73.2	75.9	77	70	74.9	1.7	2.32
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/19/2022	175030	77	6.3	6.2	6.4	6.2	6.2	-0.1	-1.59
PGP GLASS CEYLON PLC	GLAS.N0000	10/19/2022	82282	38	13.4	13.6	14	13.6	13.7	0.3	2.24
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/19/2022	8220	21	4.6	4.5	4.6	4.4	4.5	-0.1	-2.17
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/19/2022	69963	60	5.9	6.1	6.1	5.8	5.9	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	10/19/2022	34228	52	20.4	21	22.1	20	20.9	0.5	2.45
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10/19/2022	20	1	30	28.3	28.3	28.3	30	0	0
PARAGON CEYLON PLC	PARA.N0000	10/19/2022	206	8	59	45.5	58.3	45.5	48.7	-10.3	-17.46
PANASIAN POWER PLC	PAP.N0000	10/19/2022	11689	17	3.9	4	4	3.8	3.8	-0.1	-2.56
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/19/2022	38082	31	10.1	10.2	10.2	10	10	-0.1	-0.99
PALM GARDEN HOTELS PLC	PALM.N0000	10/19/2022	1021	7	60	61	61	61	61	1	1.67
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/19/2022	30787	16	14.2	14.3	14.7	14.3	14.3	0.1	0.7
ORIENT FINANCE PLC	BFN.N0000	10/19/2022	10080	13	8	7.6	8	7.6	7.7	-0.3	-3.75
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/19/2022	914	5	28	28.1	28.5	28	28.1	0.1	0.36
ODEL PLC	ODEL.N0000	10/19/2022	150	4	17.1	17.9	17.9	17.1	17.5	0.4	2.34
NESTLE LANKA PLC	NEST.N0000	10/19/2022	710	34	906.5	910	910	899.5	901.5	-5	-0.55
NAWALOKA HOSPITALS PLC	NHL.N0000	10/19/2022	53752	29	6.4	6.5	6.5	6.1	6.2	-0.2	-3.13
NATIONS TRUST BANK PLC	NTB.N0000	10/19/2022	1300	3	46.2	47.6	47.6	47.6	47.6	1.4	3.03
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/19/2022	4433	18	37.4	38	38.5	37	37.3	-0.1	-0.27
NATION LANKA FINANCE PLC	CSF.N0000	10/19/2022	20421	10	0.6	0.6	0.6	0.6	0.6	0	0
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/19/2022	78	7	383	399.5	399.5	395	383	0	0
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/19/2022	20	2	10.2	10.2	10.2	10.2	10.2	0	0
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/19/2022	18279	11	1.2	1.4	1.4	1.3	1.4	0.2	16.67
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/19/2022	621	10	3.2	3.2	3.5	3.2	3.4	0.2	6.25
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/19/2022	11428	13	3.8	3.9	3.9	3.7	3.9	0.1	2.63
MELSTACORP PLC	MELS.N0000	10/19/2022	42562	55	47.3	48	48	46.8	47	-0.3	-0.63
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/19/2022	84778	75	56.9	57.9	60	57.9	58	1.1	1.93
MARAWILA RESORTS PLC	MARA.N0000	10/19/2022	23400	4	2.7	2.8	2.9	2.7	2.7	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/19/2022	24	2	47.7	46	46	42	47.7	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/19/2022	14418	15	65	65	67.5	63	65.2	0.2	0.31
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/19/2022	135	3	13	13	13	13	13	0	0
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/19/2022	275	6	36.7	36.2	38.9	36.2	37	0.3	0.82
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/19/2022	3162	22	14.5	14.9	15.7	14.4	15	0.5	3.45
MACKWOODS ENERGY PLC	MEL.N0000	10/19/2022	301206	38	2.4	2.3	2.7	2.3	2.5	0.1	4.17
LUMINEX PLC	LUMX.N0000	10/19/2022	105	3	7.1	7.7	7.7	7	7.6	0.5	7.04
LOTUS HYDRO POWER PLC	HPFL.N0000	10/19/2022	3967	7	8.9	9.1	9.1	8.5	8.8	-0.1	-1.12
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/19/2022	47912	16	7.1	7.1	7.5	7.1	7.2	0.1	1.41
LOLC FINANCE PLC	LOFC.N0000	10/19/2022	1945264	360	7	7.2	7.4	7	7	0	0
LION BREWERY (CEYLON) PLC	LION.N0000	10/19/2022	2	1	513.25	525	525	525	513.25	0	0
LB FINANCE PLC	LFIN.N0000	10/19/2022	90428	47	40.4	40.5	42	40.5	40.5	0.1	0.25
LAXAPANA BATTERIES PLC	LITE.N0000	10/19/2022	15189	30	16.9	16.5	17.5	15.5	16.9	0	0
LAUGFS POWER PLC	LPL.N0000	10/19/2022	4102	19	10.2	10.2	10.5	9.8	10.5	0.3	2.94
LAUGFS POWER PLC	LPL.X0000	10/19/2022	1757	9	7.2	7.2	7.4	6.9	7.2	0	0
LAUGFS GAS PLC	LGL.N0000	10/19/2022	110571	32	17.6	18.5	20	17.7	20	2.4	13.64
LAUGFS GAS PLC	LGL.X0000	10/19/2022	5355	13	11.8	11.8	12.3	11.4	12.3	0.5	4.24
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/19/2022	1490513	425	34.9	36	36.8	35	35.7	0.8	2.29
LANKEM CEYLON PLC	LCEY.N0000	10/19/2022	12555	53	103.5	108	114	107.5	108	4.5	4.35
LANKA WALLTILE PLC	LWL.N0000	10/19/2022	1526422	382	70.1	74	74	70.2	70.9	0.8	1.14
LANKA VENTURES PLC	LVEN.N0000	10/19/2022	735	11	38.1	38.2	38.3	38.1	38.2	0.1	0.26
LANKA TILES PLC	TILE.N0000	10/19/2022	65125	41	58.7	58.8	60.9	58	58.3	-0.4	-0.68
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/19/2022	11966	15	11.4	11.9	11.9	11.5	11.5	0.1	0.88
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/19/2022	202	6	151	151	155	150.5	150.75	-0.25	-0.17
LANKA IOC PLC	LIOC.N0000	10/19/2022	421948	449	216	218	221.75	214	216	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/19/2022	167648	29	2.4	2.5	2.6	2.5	2.5	0.1	4.17
LANKA CERAMIC PLC	CERA.N0000	10/19/2022	5	1	115.25	115.25	115.25	115.25	115.25	0	0
LANKA ASHOK LEYLAND PLC	ASHO.N0000	10/19/2022	25	8	700	651	710	625	700	0	0
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/19/2022	13681	21	19.6	20.3	21	20	20.1	0.5	2.55
L V L ENERGY FUND PLC	LVEF.N0000	10/19/2022	13084	16	7.1	7.1	7.1	6.9	6.9	-0.2	-2.82
L O L C HOLDINGS PLC	LOLC.N0000	10/19/2022	27694	171	406	407	410	400	405	-1	-0.25
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/19/2022	13300	14	515	515	515	514.5	515	0	0
KOTMALE HOLDINGS PLC	LAMB.N0000	10/19/2022	3	2	401.25	405.25	444	405.25	401.25	0	0
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/19/2022	4046096	635	9.2	9.1	10.3	9	9.9	0.7	7.61
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/19/2022	90285	115	99	100	102	98.5	100	1	1.01
KELANI TYRES PLC	TYRE.N0000	10/19/2022	33263	57	72.1	72	74.5	72	73.1	1	1.39
KELANI CABLES PLC	KCAB.N0000	10/19/2022	8535	113	351.75	352	379.75	349.5	351.5	-0.25	-0.07
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/19/2022	365	5	179.25	180	180	179.75	180	0.75	0.42
KEELLS FOOD PRODUCTS PLC	KFP.N0000	10/19/2022	250	4	180	180	180	171.25	175.75	-4.25	-2.36
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/19/2022	1526894	10	9.6	10	10	9.1	9.6	0	0
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/19/2022	19641	35	32.2	32.9	34.5	32.9	33.2	1	3.11
JOHN KEELLS PLC	JKL.N0000	10/19/2022	130	1	66.5	67	67	67	67	0.5	0.75
JOHN KEELLS HOTELS PLC	KHL.N0000	10/19/2022	31061	17	17	17.2	17.6	16.6	17.2	0.2	1.18
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/19/2022	100381	83	130.75	130.75	132.5	130.75	131.75	1	0.76
JETWING SYMPHONY PLC	JETS.N0000	10/19/2022	176	3	12.8	12.9	12.9	12.9	12.9	0.1	0.78
JAT HOLDINGS PLC	JAT.N0000	10/19/2022	41179	30	12.9	13.3	13.3	12.6	12.8	-0.1	-0.78
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/19/2022	26	4	20.1	21	21	20.2	20.1	0	0
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/19/2022	366157	62	0.4	0.4	0.4	0.3	0.3	-0.1	-25
HVA FOODS PLC	HVA.N0000	10/19/2022	506	7	4.9	5.1	5.1	4.9	5	0.1	2.04
HUNTER & COMPANY PLC	HUNT.N0000	10/19/2022	49	4	644.25	630.25	645	630	644.25	0	0
HUNAS HOLDINGS PLC	HUNA.N0000	10/19/2022	4278	11	32.4	32.5	32.5	31.1	32.2	-0.2	-0.62
hSenid Business Solutions PLC	HBS.N0000	10/19/2022	94996	50	20	20.1	20.2	20	20	0	0
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/19/2022	888	7	32.8	32.7	34.9	32.7	34	1.2	3.66
HOTEL SIGIRIYA PLC	HSIG.N0000	10/19/2022	7279	22	36.1	36.1	36.9	35.9	36	-0.1	-0.28
HORANA PLANTATIONS PLC	HOPL.N0000	10/19/2022	133267	108	66.1	68	72	65.6	68.2	2.1	3.18
HNB FINANCE PLC	HNBF.X0000	10/19/2022	56	3	5.3	5.7	5.7	5.6	5.3	0	0
HNB FINANCE PLC	HNBF.N0000	10/19/2022	17214	23	5.1	5.3	5.3	5	5	-0.1	-1.96
HNB ASSURANCE PLC	HASU.N0000	10/19/2022	3721	13	36.2	37	37	36.3	36.4	0.2	0.55
HIKKADUWA BEACH RESORT PLC	CITH.N0000	10/19/2022	51017	5	5.3	5.6	5.6	5.3	5.3	0	0
HEMAS HOLDINGS PLC	HHL.N0000	10/19/2022	87137	102	56.6	56.5	56.5	54.9	55.2	-1.4	-2.47
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/19/2022	60927	58	10.3	10.3	10.5	10	10.4	0.1	0.97
HAYLEYS PLC	HAYL.N0000	10/19/2022	841689	606	80.9	81	83	80.5	80.9	0	0
HAYLEYS LEISURE PLC	CONN.N0000	10/19/2022	50	2	20	20.7	20.7	20.7	20	0	0
HAYLEYS FIBRE PLC	HEXP.N0000	10/19/2022	28756	43	76.9	70.3	75.8	70.1	73.9	-3	-3.9
HAYLEYS FABRIC PLC	MGT.N0000	10/19/2022	76190	83	30.2	30.5	30.9	29.4	30.2	0	0
HAYCARB PLC	HAYC.N0000	10/19/2022	79077	67	67.1	67	67.6	67	67	-0.1	-0.15
HATTON PLANTATIONS PLC	HPL.N0000	10/19/2022	10673	61	33	33.5	35.5	33.1	34.7	1.7	5.15
HATTON NATIONAL BANK PLC	HNB.N0000	10/19/2022	2718	33	77.9	78.8	78.8	77.8	78	0.1	0.13
HATTON NATIONAL BANK PLC	HNB.X0000	10/19/2022	3550	11	71	71	71	70	70	-1	-1.41
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/19/2022	1749	9	69	67	68.9	67	67.3	-1.7	-2.46
GESTETNER OF CEYLON PLC	GEST.N0000	10/19/2022	200	4	52	51.5	60	51.5	60	8	15.38
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/19/2022	3000	20	21.1	21.2	21.2	20.5	20.5	-0.6	-2.84
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/19/2022	2439	11	13.7	13.7	14	13.7	13.8	0.1	0.73
First Capital Treasuries PLC	FCT.N0000	10/19/2022	41894	23	19	19.3	19.5	18	18.2	-0.8	-4.21
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/19/2022	231953	122	18.8	19	19	18.2	18.3	-0.5	-2.66
EXTERMINATORS PLC	EXT.N0000	10/19/2022	52492	14	6.8	6.5	7.3	6.5	6.7	-0.1	-1.47
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/19/2022	257307	509	156.25	155	159.75	153	154.5	-1.75	-1.12
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/19/2022	54327	50	14.5	14.5	15.3	14.5	14.6	0.1	0.69
EQUITY TWO PLC	ETWO.N0000	10/19/2022	10	2	40	39.5	39.5	39.5	40	0	0
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/19/2022	8009	24	86.5	86	90	86	86.9	0.4	0.46
EDEN HOTEL LANKA PLC	EDEN.N0000	10/19/2022	17222	30	18.8	19.3	20	18.5	18.6	-0.2	-1.06
EASTERN MERCHANTS PLC	EMER.N0000	10/19/2022	1890443	652	11.4	12	13.5	12	12.6	1.2	10.53
EAST WEST PROPERTIES PLC	EAST.N0000	10/19/2022	1010	4	6.5	6.5	6.6	6.5	6.6	0.1	1.54
E M L CONSULTANTS PLC	EML.N0000	10/19/2022	22856	34	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
E B CREASY & COMPANY PLC	EBCR.N0000	10/19/2022	14766	12	22	21.8	21.9	21	21.1	-0.9	-4.09
E - CHANNELLING PLC	ECL.N0000	10/19/2022	92684	65	10.8	11.3	11.3	10.5	10.7	-0.1	-0.93
DOLPHIN HOTELS PLC	STAF.N0000	10/19/2022	12038	41	29.3	30.2	31.5	28.3	30.6	1.3	4.44
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/19/2022	20123	21	14	14.5	14.6	14	14.5	0.5	3.57
DIPPED PRODUCTS PLC	DIPD.N0000	10/19/2022	74218	156	34.9	35	35.3	34.7	34.9	0	0
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/19/2022	2	2	1398.75	1413.75	1413.75	1400	1398.75	0	0
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/19/2022	3108	34	685.5	685.5	697.75	685.5	695.5	10	1.46
DIALOG AXIATA PLC	DIAL.N0000	10/19/2022	360795	221	8.1	8.1	8.1	7.9	8	-0.1	-1.23
DFCC BANK PLC	DFCC.N0000	10/19/2022	3525	9	35	35	35.8	35	35	0	0
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/19/2022	115787	165	33.4	34	34.1	32.5	32.6	-0.8	-2.4
CONVENIENCE FOODS LANKA PLC	SOY.N0000	10/19/2022	1	1	1100.5	1160	1160	1160	1100.5	0	0
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10/19/2022	1420	2	98	98.5	100	98.5	99.9	1.9	1.94
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/19/2022	8345	13	26.5	27.5	27.9	26.6	27.1	0.6	2.26
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/19/2022	60071	51	41.2	41.5	41.6	40	40.1	-1.1	-2.67
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/19/2022	28544	57	50	51	51.5	50	50.3	0.3	0.6
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/19/2022	23	3	19.5	20.5	20.5	19.3	19.5	0	0
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/19/2022	1	1	62.7	62.2	62.2	62.2	62.7	0	0
COLOMBO DOCKYARD PLC	DOCK.N0000	10/19/2022	27549	28	65.4	66	66	61.2	62.9	-2.5	-3.82
Co-operative Insurance Company PLC	COOP.N0000	10/19/2022	126305	44	3.4	3.3	3.6	3.3	3.4	0	0
CITRUS LEISURE PLC	REEF.N0000	10/19/2022	7080	27	6.7	6.5	6.8	6.5	6.5	-0.2	-2.99
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/19/2022	3595	7	58.4	59.6	59.7	59.6	59.7	1.3	2.23
CHRISSWORLD PLC	CWL.N0000	10/19/2022	990	10	14	13	13.8	13	13.3	-0.7	-5
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/19/2022	12188	63	101.5	100.5	103	100.5	100.75	-0.75	-0.74
CHEMANEX PLC	CHMX.N0000	10/19/2022	1	1	84.1	84.1	84.1	84.1	84.1	0	0
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/19/2022	63	7	694.75	680	690	670	694.75	0	0
CEYLON TEA BROKERS PLC	CTBL.N0000	10/19/2022	52063	35	4.7	4.7	4.8	4.5	4.6	-0.1	-2.13
CEYLON INVESTMENT PLC	CINV.N0000	10/19/2022	751	6	34	34	35.4	34	35.1	1.1	3.24
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/19/2022	65705	30	18.3	18.5	18.9	18	18.4	0.1	0.55
CEYLON HOSPITALS PLC	CHL.X0000	10/19/2022	1	1	108	108.25	108.25	108.25	108	0	0
CEYLON HOSPITALS PLC	CHL.N0000	10/19/2022	851	9	133.75	134	141	133.75	134.25	0.5	0.37
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/19/2022	1	1	74	75.9	75.9	75.9	74	0	0
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/19/2022	11156	25	88.8	91	91	88	88.8	0	0
CEYLON COLD STORES PLC	CCS.N0000	10/19/2022	963	5	37	37	37.5	37	37	0	0
CEYLINCO INSURANCE PLC	CINS.X0000	10/19/2022	5	1	930.25	959.75	959.75	959.75	930.25	0	0
CENTRAL INDUSTRIES PLC	CIND.N0000	10/19/2022	5329	20	79.7	79.9	82	78	78	-1.7	-2.13
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/19/2022	6010	3	63.4	63.4	64	63.4	64	0.6	0.95
CARSON CUMBERBATCH PLC	CARS.N0000	10/19/2022	20888	3	279.5	279.5	279.5	279.5	279.5	0	0
CARGILLS (CEYLON) PLC	CARG.N0000	10/19/2022	1396	14	201	200.25	219.25	200	200.25	-0.75	-0.37
CAPITAL ALLIANCE PLC	CALT.N0000	10/19/2022	76917	19	18.1	18.3	18.3	18	18	-0.1	-0.55
C. W. MACKIE PLC	CWM.N0000	10/19/2022	122150	52	81.5	81.5	87.7	81.5	85.9	4.4	5.4
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/19/2022	119	4	23.1	23.1	24.5	23.1	23.7	0.6	2.6
C M HOLDINGS PLC	COLO.N0000	10/19/2022	220	2	74.9	73	73	73	73	-1.9	-2.54
C I C HOLDINGS PLC	CIC.X0000	10/19/2022	1562571	456	73.7	74.1	75	71	71.7	-2	-2.71
C I C HOLDINGS PLC	CIC.N0000	10/19/2022	716186	307	104.5	106	107.5	102.5	104	-0.5	-0.48
BUKIT DARAH PLC	BUKI.N0000	10/19/2022	32222	5	304.75	305	305	304.75	304.75	0	0
BROWNS INVESTMENTS PLC	BIL.N0000	10/19/2022	12741151	905	6	6.1	6.3	5.9	6	0	0
BROWNS BEACH HOTELS PLC	BBH.N0000	10/19/2022	3184	12	12.6	13	13.6	12.3	12.4	-0.2	-1.59
BROWN & COMPANY PLC	BRWN.N0000	10/19/2022	13456	77	131	127.5	138.5	127.5	130.75	-0.25	-0.19
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/19/2022	8916	20	60	59.6	61.9	59.6	61.3	1.3	2.17
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/19/2022	7616	67	61.3	62.9	63	60	61	-0.3	-0.49
BERUWALA RESORTS PLC	BERU.N0000	10/19/2022	31445	10	1.3	1.4	1.4	1.3	1.3	0	0
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/19/2022	10	1	11.9	12.1	12.1	12.1	11.9	0	0
BALANGODA PLANTATIONS PLC	BALA.N0000	10/19/2022	48179	67	104.5	107	112	103	107.5	3	2.87
BAIRAHA FARMS PLC	BFL.N0000	10/19/2022	1980	26	204.25	204.5	207	203	204	-0.25	-0.12
B P P L HOLDINGS PLC	BPPL.N0000	10/19/2022	523	3	24	24.5	24.5	24.5	24.5	0.5	2.08
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/19/2022	19544	17	9.5	9.5	9.6	9.1	9.1	-0.4	-4.21
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/19/2022	801	16	13.9	14	14	13.2	13.3	-0.6	-4.32
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/19/2022	61006	72	33.9	33	35	30.5	32.3	-1.6	-4.72
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/19/2022	150	1	38	38.9	38.9	38.9	38.9	0.9	2.37
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/19/2022	143084	47	4.9	5	5.1	4.8	5	0.1	2.04
ASIA CAPITAL PLC	ACAP.N0000	10/19/2022	2000	9	4.7	4.6	4.6	4.5	4.6	-0.1	-2.13
ASIA ASSET FINANCE PLC	AAF.N0000	10/19/2022	2	2	6.6	7	7	6.6	6.6	0	0
ARPICO INSURANCE PLC	AINS.N0000	10/19/2022	1557	7	19.7	18.1	18.1	18	18	-1.7	-8.63
AMBEON HOLDINGS PLC	GREG.N0000	10/19/2022	1747	9	42.5	42.1	42.1	40.2	42	-0.5	-1.18
AMBEON CAPITAL PLC	TAP.N0000	10/19/2022	838766	179	10.2	10.7	10.7	9.5	9.8	-0.4	-3.92
AMANA TAKAFUL PLC	ATL.N0000	10/19/2022	2000	1	11.2	11.2	11.2	11.2	11.2	0	0
AMANA TAKAFUL LIFE PLC	ATLL.N0000	10/19/2022	870	11	28.2	33.9	35	33.5	34.2	6	21.28
AMANA BANK PLC	ABL.N0000	10/19/2022	910131	82	3	3.1	3.2	2.9	3	0	0
ALUMEX PLC	ALUM.N0000	10/19/2022	238815	78	9	9.2	9.4	9	9.1	0.1	1.11
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/19/2022	42803	106	66.3	68.8	72	68.8	70.9	4.6	6.94
AITKEN SPENCE PLC	SPEN.N0000	10/19/2022	1907	13	132	132	137	131.25	132.75	0.75	0.57
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/19/2022	40242	34	58	57.2	59.9	57.2	58.1	0.1	0.17
AGSTAR PLC	AGST.N0000	10/19/2022	16920033	2012	20.3	20.6	21.2	19.2	19.5	-0.8	-3.94
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/19/2022	18533	48	36.5	37	37	36.1	36.2	-0.3	-0.82
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/19/2022	2110	5	5.8	5.9	5.9	5.9	5.9	0.1	1.72
ACL PLASTICS PLC	APLA.N0000	10/19/2022	2328	34	496.25	495	520	495	500.25	4	0.81
ACL CABLES PLC	ACL.N0000	10/19/2022	235087	388	94	95	96	92.5	93	-1	-1.06
ACCESS ENGINEERING PLC	AEL.N0000	10/19/2022	229306	122	10.9	10.9	10.9	10.6	10.8	-0.1	-0.92
ABANS FINANCE PLC	AFSL.N0000	10/19/2022	140	6	24	22	23.5	22	22	-2	-8.33

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

Colombo Stock Exchange-Daily Market Summary 13rd of September 2024

Colombo stock exchange daily share trading statistics Summary-13th of September 2024

Colombo Stock Exchange-Daily Market Summary 12th of September 2024

Colombo stock exchange daily share trading statistics Summary-12th of September 2024

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 19.10.2022

Colombo stock exchange daily share trading statistics Summary-18th of October

admin

Leave a Reply Cancel reply