Colombo stock exchange daily share trading statistics Summary-20th of February-2023

February 20, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 20, 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 (%)
2/20/2023	ABANS ELECTRICALS PLC	ABAN.N0000	27	6	170.25	175.75	176	161	170.25	0	0
2/20/2023	ACCESS ENGINEERING PLC	AEL.N0000	3359581	183	11.6	11.2	12.3	11.2	12	0.4	3.45
2/20/2023	ACL CABLES PLC	ACL.N0000	496616	263	68.9	69.9	71.9	69.3	71.2	2.3	3.34
2/20/2023	ACL PLASTICS PLC	APLA.N0000	115	8	391	382.5	404.75	382.5	384.5	-6.5	-1.66
2/20/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	685	8	6.6	6.9	6.9	6.7	6.9	0.3	4.55
2/20/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	130417	144	32.6	32.5	34	32.5	33.5	0.9	2.76
2/20/2023	AGSTAR PLC	AGST.N0000	1149032	166	12.7	13	13.2	12.7	13.1	0.4	3.15
2/20/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	20553	18	58	58.5	58.8	58	58	0	0
2/20/2023	AITKEN SPENCE PLC	SPEN.N0000	986817	187	149.5	150	151.5	146.75	150	0.5	0.33
2/20/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	21532	59	55.7	55.9	58.8	55.7	57.6	1.9	3.41
2/20/2023	ALUMEX PLC	ALUM.N0000	34897	24	6.5	6.7	6.7	6.5	6.6	0.1	1.54
2/20/2023	AMANA BANK PLC	ABL.N0000	8781835	329	2.9	3	3.1	2.9	2.9	0	0
2/20/2023	AMANA TAKAFUL PLC	ATL.N0000	550	3	11.6	11.6	11.6	11.5	11.6	0	0
2/20/2023	AMBEON CAPITAL PLC	TAP.N0000	165093	68	9.7	9.7	10	9.4	9.6	-0.1	-1.03
2/20/2023	AMBEON HOLDINGS PLC	GREG.N0000	786	6	33.4	33.8	34.8	33.8	34.6	1.2	3.59
2/20/2023	ARPICO INSURANCE PLC	AINS.N0000	15739	4	20.5	21.1	21.1	21	21	0.5	2.44
2/20/2023	ASIA ASSET FINANCE PLC	AAF.N0000	5150	3	8.1	8.3	8.3	8	8	-0.1	-1.23
2/20/2023	ASIA CAPITAL PLC	ACAP.N0000	50030	15	3.8	4.3	4.3	3.9	3.9	0.1	2.63
2/20/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	93095	19	4.2	4.3	4.3	4.1	4.2	0	0
2/20/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	17677	12	42.9	43	43.9	41.1	41.4	-1.5	-3.5
2/20/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	20032	10	25.3	26.2	26.2	25	25	-0.3	-1.19
2/20/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1740	6	12.9	12.7	12.9	12.7	12.8	-0.1	-0.78
2/20/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	1200	7	7.3	7.3	7.5	7.3	7.5	0.2	2.74
2/20/2023	B P P L HOLDINGS PLC	BPPL.N0000	10070	14	22.5	22	22	21.5	21.5	-1	-4.44
2/20/2023	BAIRAHA FARMS PLC	BFL.N0000	41651	57	139.25	140	140	136.25	139.25	0	0
2/20/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1224	11	72.4	73	77.9	73	77.3	4.9	6.77
2/20/2023	BERUWALA RESORTS PLC	BERU.N0000	27572	19	1.5	1.5	1.5	1.3	1.4	-0.1	-6.67
2/20/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	20728	61	57.2	56.1	58.4	55	55.8	-1.4	-2.45
2/20/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	13	3	52.1	51.1	51.1	51	52.1	0	0
2/20/2023	BROWN & COMPANY PLC	BRWN.N0000	12003	61	111.25	117.5	117.5	111	111.75	0.5	0.45
2/20/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	88104	35	10.2	10.5	11.2	10	11	0.8	7.84
2/20/2023	BROWNS INVESTMENTS PLC	BIL.N0000	4164844	454	5.9	6.2	6.2	5.9	6	0.1	1.69
2/20/2023	BUKIT DARAH PLC	BUKI.N0000	6303	60	331.25	323	349	323	347.25	16	4.83
2/20/2023	C I C HOLDINGS PLC	CIC.N0000	15540	25	73.1	74	75	73	73.2	0.1	0.14
2/20/2023	C I C HOLDINGS PLC	CIC.X0000	15144	25	50.3	50.1	52.5	50.1	51.5	1.2	2.39
2/20/2023	C M HOLDINGS PLC	COLO.N0000	41	7	60.6	67.5	68.7	67.5	60.6	0	0
2/20/2023	C T HOLDINGS PLC	CTHR.N0000	906	4	165.25	175	175	165	165	-0.25	-0.15
2/20/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1001	8	23.5	22.5	22.8	21.1	21.3	-2.2	-9.36
2/20/2023	C. W. MACKIE PLC	CWM.N0000	229653	33	80	79.1	81.5	77	80.5	0.5	0.63
2/20/2023	CAPITAL ALLIANCE PLC	CALT.N0000	2546435	502	28.1	30	33.4	28.8	32.7	4.6	16.37
2/20/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5	1	225	225	225	225	225	0	0
2/20/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	310	2	44.6	42.7	42.7	42.6	42.6	-2	-4.48
2/20/2023	CARSON CUMBERBATCH PLC	CARS.N0000	494	4	270.5	279.75	279.75	269.75	270	-0.5	-0.18
2/20/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	6380	22	65	65	68	65	67.1	2.1	3.23
2/20/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	169119	293	75.4	76.5	83	75.5	80.1	4.7	6.23
2/20/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1100	4	1063	1060	1060	1051	1051	-12	-1.13
2/20/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	5	1	900	950	950	950	900	0	0
2/20/2023	CEYLON COLD STORES PLC	CCS.N0000	40741	86	36.4	37	37	32	32.5	-3.9	-10.71
2/20/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	84394	24	74	73.5	76	73.5	75.3	1.3	1.76
2/20/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	4132	37	67.4	64.6	67.4	64.6	65.2	-2.2	-3.26
2/20/2023	CEYLON HOSPITALS PLC	CHL.N0000	108	4	136.25	140	141.5	140	141.25	5	3.67
2/20/2023	CEYLON HOSPITALS PLC	CHL.X0000	1002	3	93.1	105	105	93	93	-0.1	-0.11
2/20/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	86257	73	16.6	16.8	16.9	16	16.5	-0.1	-0.6
2/20/2023	CEYLON INVESTMENT PLC	CINV.N0000	16274	22	32.9	33	33.5	33	33.5	0.6	1.82
2/20/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	9190	6	4	4.2	4.2	4.1	4.1	0.1	2.5
2/20/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1065	13	628.5	630	630	626	630	1.5	0.24
2/20/2023	CHEMANEX PLC	CHMX.N0000	10506	4	73.2	79	79	75	75.7	2.5	3.42
2/20/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	34796	54	103.5	104	104	103	103	-0.5	-0.48
2/20/2023	CHRISSWORLD PLC	CWL.N0000	100	4	12.5	12.7	13	12.7	12.8	0.3	2.4
2/20/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	32	3	183	199.5	200	199.5	183	0	0
2/20/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6335	31	60	60.5	60.6	60	60.5	0.5	0.83
2/20/2023	CITRUS LEISURE PLC	REEF.N0000	26617	30	6.1	6	6.2	6	6	-0.1	-1.64
2/20/2023	Co-operative Insurance Company PLC	COOP.N0000	184383	47	3.3	3.4	3.5	3.3	3.3	0	0
2/20/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	75	14	1009.75	1119.75	1180	1063	1009.75	0	0
2/20/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5726	9	56.2	58	58.1	58	58	1.8	3.2
2/20/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	712	7	19.6	19.1	19.7	18.1	19.1	-0.5	-2.55
2/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	322034	301	62.5	62.7	70	62.7	65.3	2.8	4.48
2/20/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	180843	172	49	51	54.4	49.2	52	3	6.12
2/20/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	12777	18	23.7	24.6	25	24	24.2	0.5	2.11
2/20/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	99.9	99.9	99.9	99.9	99.9	0	0
2/20/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	1	1	1208	1250	1250	1250	1208	0	0
2/20/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	71342	29	24	24.6	24.6	23.9	24.5	0.5	2.08
2/20/2023	DFCC BANK PLC	DFCC.N0000	158306	152	37.1	39	42	38.1	40.3	3.2	8.63
2/20/2023	DIALOG AXIATA PLC	DIAL.N0000	61362	45	8.7	9	9	8.7	8.8	0.1	1.15
2/20/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1014	29	500.25	512	512	494	494.75	-5.5	-1.1
2/20/2023	DIPPED PRODUCTS PLC	DIPD.N0000	478767	149	27.5	27.3	28.5	27.3	28.1	0.6	2.18
2/20/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1068228	178	14	14	15.1	14	15	1	7.14
2/20/2023	DOLPHIN HOTELS PLC	STAF.N0000	28214	10	32	30.6	30.6	30	30.2	-1.8	-5.63
2/20/2023	E - CHANNELLING PLC	ECL.N0000	242573	122	12.9	12.5	13.5	12.2	13.1	0.2	1.55
2/20/2023	E M L CONSULTANTS PLC	EML.N0000	705332	66	4.4	4.5	4.7	4.3	4.4	0	0
2/20/2023	EAST WEST PROPERTIES PLC	EAST.N0000	400	2	8	7.6	7.6	7.5	7.5	-0.5	-6.25
2/20/2023	EASTERN MERCHANTS PLC	EMER.N0000	126266	32	9	9	9.5	9	9.3	0.3	3.33
2/20/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	338570	137	15.5	15.3	16	15	15.2	-0.3	-1.94
2/20/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	59	15	81	81.9	82	81.5	81	0	0
2/20/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	3992498	419	15.8	15.9	16.8	15.9	16.7	0.9	5.7
2/20/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	128568	225	174.75	174	179.75	174	177.25	2.5	1.43
2/20/2023	EXTERMINATORS PLC	EXT.N0000	5818	11	7.7	7.7	7.7	7.3	7.3	-0.4	-5.19
2/20/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1498277	479	34	34.9	38.5	34.9	37.7	3.7	10.88
2/20/2023	First Capital Treasuries PLC	FCT.N0000	630385	188	23.1	24	24.8	23.7	24.6	1.5	6.49
2/20/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	18832	15	12.1	12	12.2	11.9	12.1	0	0
2/20/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	62991	44	18.5	18.5	20	18.5	19.7	1.2	6.49
2/20/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	6	3	45.3	48	48	47.9	45.3	0	0
2/20/2023	HATTON NATIONAL BANK PLC	HNB.N0000	205215	259	105.5	109	120	109	117	11.5	10.9
2/20/2023	HATTON NATIONAL BANK PLC	HNB.X0000	69092	132	80.6	81.9	86.8	81.9	86.4	5.8	7.2
2/20/2023	HATTON PLANTATIONS PLC	HPL.N0000	22	2	24	23.7	23.7	23.7	24	0	0
2/20/2023	HAYCARB PLC	HAYC.N0000	68457	88	57	57.7	59	57.1	58.4	1.4	2.46
2/20/2023	HAYLEYS FABRIC PLC	MGT.N0000	263985	125	25.5	26	26.5	25	26.4	0.9	3.53
2/20/2023	HAYLEYS FIBRE PLC	HEXP.N0000	8207	39	54	55	55.3	53.1	53.8	-0.2	-0.37
2/20/2023	HAYLEYS LEISURE PLC	CONN.N0000	1101	4	22.4	22.4	22.4	20.4	20.6	-1.8	-8.04
2/20/2023	HAYLEYS PLC	HAYL.N0000	167130	209	68.9	70	71.7	69.7	70.6	1.7	2.47
2/20/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	14306	29	9.2	9.1	9.3	9.1	9.1	-0.1	-1.09
2/20/2023	HEMAS HOLDINGS PLC	HHL.N0000	5462936	134	62.6	62.6	64.3	62.1	64	1.4	2.24
2/20/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	7707	11	4.7	4.8	5	4.8	4.9	0.2	4.26
2/20/2023	HNB ASSURANCE PLC	HASU.N0000	67156	64	50	51.9	51.9	50	50	0	0
2/20/2023	HNB FINANCE PLC	HNBF.N0000	66421	26	4.6	4.4	4.8	4.4	4.8	0.2	4.35
2/20/2023	HORANA PLANTATIONS PLC	HOPL.N0000	213	10	55.3	60.5	60.8	55.1	60.6	5.3	9.58
2/20/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	10345	30	30.7	30.7	31.4	30	30.2	-0.5	-1.63
2/20/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1690	10	27	27	28	27	28	1	3.7
2/20/2023	hSenid Business Solutions PLC	HBS.N0000	18226	23	16	16.3	16.8	16	16.1	0.1	0.63
2/20/2023	HUNAS HOLDINGS PLC	HUNA.N0000	32738	39	21.3	21.1	22.5	21	21.1	-0.2	-0.94
2/20/2023	HVA FOODS PLC	HVA.N0000	6119	13	4	4.2	4.2	3.8	4	0	0
2/20/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	37140	11	0.3	0.4	0.4	0.3	0.3	0	0
2/20/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	18932	17	29.7	30	30.9	29.5	30	0.3	1.01
2/20/2023	JAT HOLDINGS PLC	JAT.N0000	4758843	135	16	16	16.3	15.3	15.7	-0.3	-1.88
2/20/2023	JETWING SYMPHONY PLC	JETS.N0000	29476	18	6.7	6.6	6.8	6.6	6.8	0.1	1.49
2/20/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	734362	207	139.5	140	140	137.75	138	-1.5	-1.08
2/20/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	263833	24	16.7	16.7	17.3	16.7	17.1	0.4	2.4
2/20/2023	JOHN KEELLS PLC	JKL.N0000	64	2	67.4	67.4	67.4	67.4	67.4	0	0
2/20/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	21200	9	21.8	22	22	21.9	22	0.2	0.92
2/20/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8407	8	8.6	8.6	8.7	8.6	8.7	0.1	1.16
2/20/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	401	6	156	158	158	154	156	0	0
2/20/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1632	14	133	135	137	133	135	2	1.5
2/20/2023	KELANI CABLES PLC	KCAB.N0000	3404	50	237.5	245	248.75	241	245	7.5	3.16
2/20/2023	KELANI TYRES PLC	TYRE.N0000	24053	19	57.6	57.5	58	57.1	58	0.4	0.69
2/20/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	6186	49	73.6	75.4	75.4	73.6	74	0.4	0.54
2/20/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	800	9	22	22.2	22.9	22	22.3	0.3	1.36
2/20/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	524098	102	6.9	7.1	7.2	7	7.1	0.2	2.9
2/20/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	360	360	360	386.25	0	0
2/20/2023	L O L C HOLDINGS PLC	LOLC.N0000	6811	84	395.25	405	409.5	400.5	401.75	6.5	1.64
2/20/2023	L V L ENERGY FUND PLC	LVEF.N0000	109035	16	5.9	6.4	6.4	6	6	0.1	1.69
2/20/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	14	1	185	180	180	180	185	0	0
2/20/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	33228	29	15.1	15.2	16	15.2	15.2	0.1	0.66
2/20/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	2	1	710	700	700	700	710	0	0
2/20/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	27735	8	2.3	2.3	2.4	2.3	2.3	0	0
2/20/2023	LANKA IOC PLC	LIOC.N0000	431471	544	184.75	186.75	195	186	192.5	7.75	4.19
2/20/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	41728	70	137.75	139.75	142	135	141.5	3.75	2.72
2/20/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	82154	84	10.8	11.1	11.5	10.6	11.2	0.4	3.7
2/20/2023	LANKA TILES PLC	TILE.N0000	67774	81	41.5	42.6	43	41	42	0.5	1.2
2/20/2023	LANKA VENTURES PLC	LVEN.N0000	1800	2	36.7	37.5	37.5	37.5	37.5	0.8	2.18
2/20/2023	LANKA WALLTILE PLC	LWL.N0000	144047	178	48.6	49.8	49.8	47.7	48	-0.6	-1.23
2/20/2023	LANKEM CEYLON PLC	LCEY.N0000	1920	6	93.1	90	93	90	90.8	-2.3	-2.47
2/20/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	192316	56	31.7	32	32.2	31.5	31.8	0.1	0.32
2/20/2023	LAUGFS GAS PLC	LGL.N0000	66512	67	20.6	20	22.3	18.5	21.8	1.2	5.83
2/20/2023	LAUGFS GAS PLC	LGL.X0000	17046	35	14	13.6	14.5	13.6	14.2	0.2	1.43
2/20/2023	LAUGFS POWER PLC	LPL.N0000	4202	16	8.2	8.2	9.4	8.2	9.3	1.1	13.41
2/20/2023	LAUGFS POWER PLC	LPL.X0000	15	1	7.2	7	7	7	7.2	0	0
2/20/2023	LAXAPANA BATTERIES PLC	LITE.N0000	8350	6	12.9	13	13	13	13	0.1	0.78
2/20/2023	LB FINANCE PLC	LFIN.N0000	15971	55	46	47.4	47.8	47	47.1	1.1	2.39
2/20/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2257	36	568.25	597.25	633	597.25	630.25	62	10.91
2/20/2023	LOLC FINANCE PLC	LOFC.N0000	1890088	416	6.2	6.5	6.7	6.2	6.3	0.1	1.61
2/20/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	142306	37	7	7	7.1	6.8	6.9	-0.1	-1.43
2/20/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	5020	5	7.5	7.8	7.8	7.8	7.8	0.3	4
2/20/2023	LUMINEX PLC	LUMX.N0000	14187	14	7	7.2	7.2	6.9	7	0	0
2/20/2023	MACKWOODS ENERGY PLC	MEL.N0000	200337	45	2.1	2	2.1	2	2	-0.1	-4.76
2/20/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2304	8	11.1	10.9	11.3	10.9	11.2	0.1	0.9
2/20/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	3098	7	36.1	36.3	36.3	33.2	36	-0.1	-0.28
2/20/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	8158	10	11.5	11.7	12.5	11.6	12	0.5	4.35
2/20/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	26	1	50.6	43.1	43.1	43.1	50.6	0	0
2/20/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	20000	20	82	80	83	80	81.6	-0.4	-0.49
2/20/2023	MARAWILA RESORTS PLC	MARA.N0000	7256	9	2.2	2.1	2.2	2.1	2.1	-0.1	-4.55
2/20/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	9745	32	42	41	42.7	40.9	41.3	-0.7	-1.67
2/20/2023	MELSTACORP PLC	MELS.N0000	2022916	335	57.1	57.5	58.6	57.5	58.1	1	1.75
2/20/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	3	1	200	193	193	193	200	0	0
2/20/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	93005	62	3.2	3.3	3.6	3.3	3.4	0.2	6.25
2/20/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	27805	16	2.9	3	3	2.8	2.9	0	0
2/20/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	290436	26	1.1	1.2	1.2	1.1	1.2	0.1	9.09
2/20/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5	1	9.2	9.4	9.4	9.4	9.2	0	0
2/20/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	166	9	364.5	365.25	365.25	360.25	360.75	-3.75	-1.03
2/20/2023	NATION LANKA FINANCE PLC	CSF.N0000	1952928	43	0.5	0.5	0.6	0.5	0.5	0	0
2/20/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	452396	287	35.2	37	39.4	37	38.4	3.2	9.09
2/20/2023	NATIONS TRUST BANK PLC	NTB.X0000	470	3	56.3	62	62	62	62	5.7	10.12
2/20/2023	NATIONS TRUST BANK PLC	NTB.N0000	173142	200	57.8	58	64	58	60.9	3.1	5.36
2/20/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	183947	28	5.9	5.8	6.2	5.8	6.1	0.2	3.39
2/20/2023	NESTLE LANKA PLC	NEST.N0000	441	14	948.5	957	967	954.75	958.75	10.25	1.08
2/20/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	155	3	28.5	28.5	28.5	27.5	28.1	-0.4	-1.4
2/20/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	46991	20	14	14	14.1	14	14.1	0.1	0.71
2/20/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1600	4	49.5	49.6	49.6	49.5	49.5	0	0
2/20/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	595816	210	11	11.5	12.5	11.1	11.7	0.7	6.36
2/20/2023	PANASIAN POWER PLC	PAP.N0000	46693	38	3.3	3.3	3.5	3.3	3.4	0.1	3.03
2/20/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	148	1	30.3	31.9	31.9	31.9	31.9	1.6	5.28
2/20/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2140	12	19.9	20.5	20.8	20	20.2	0.3	1.51
2/20/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1064367	178	6.5	6.6	7.1	6.5	7	0.5	7.69
2/20/2023	PGP GLASS CEYLON PLC	GLAS.N0000	42874	29	14	14	14.5	14	14.4	0.4	2.86
2/20/2023	PMF FINANCE PLC	PMB.N0000	15244	11	3.9	3.9	4.2	3.9	4.1	0.2	5.13
2/20/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	202516	116	7	7.1	7.3	6.9	7	0	0
2/20/2023	PRINTCARE PLC	CARE.N0000	12083	48	54.2	54.8	56.8	54.1	55.8	1.6	2.95
2/20/2023	R I L PROPERTY PLC	RIL.N0000	173807	45	5.4	5.5	5.6	5.4	5.5	0.1	1.85
2/20/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	2	1	26.1	29.3	29.3	29.3	26.1	0	0
2/20/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	65186	63	6.1	6.2	6.3	5.8	6.1	0	0
2/20/2023	RAMBODA FALLS PLC	RFL.N0000	100	2	24.3	24.2	24.2	24.2	24.2	-0.1	-0.41
2/20/2023	REGNIS (LANKA) PLC	REG.N0000	2200	3	40.7	41.4	41.5	41	41.1	0.4	0.98
2/20/2023	RENUKA AGRI FOODS PLC	RAL.N0000	536096	72	5	5.1	5.3	5.1	5.1	0.1	2
2/20/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	101	2	357.25	384	384	384	384	26.75	7.49
2/20/2023	RENUKA FOODS PLC	COCO.N0000	10305	22	22	22.3	22.3	20.5	20.8	-1.2	-5.45
2/20/2023	RENUKA FOODS PLC	COCO.X0000	6285	8	16.6	14.7	15.9	14.7	14.8	-1.8	-10.84
2/20/2023	RENUKA HOLDINGS PLC	RHL.X0000	320	1	12	11.5	11.5	11.5	11.5	-0.5	-4.17
2/20/2023	RENUKA HOLDINGS PLC	RHL.N0000	16197	18	13	13.7	14.1	13.5	13.7	0.7	5.38
2/20/2023	RENUKA HOTELS PLC	RCH.N0000	1676	9	66.2	70	70	66	66	-0.2	-0.3
2/20/2023	RESUS ENERGY PLC	HPWR.N0000	73584	31	12.6	12.6	13	12.4	13	0.4	3.17
2/20/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	391326	109	21.2	21.7	21.7	20.4	21	-0.2	-0.94
2/20/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	779	42	584.25	594.75	594.75	584	587	2.75	0.47
2/20/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	424071	158	27.1	27.2	28.3	26.9	28	0.9	3.32
2/20/2023	SAMPATH BANK PLC	SAMP.N0000	4161348	1186	44.2	48	50.1	48	49	4.8	10.86
2/20/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	13792	55	23.2	23.5	24.5	23.5	24.1	0.9	3.88
2/20/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1975	7	11.3	11.3	11.4	11	11.3	0	0
2/20/2023	SATHOSA MOTORS PLC	SMOT.N0000	71	4	132	135	135	135	132	0	0
2/20/2023	SERENDIB HOTELS PLC	SHOT.X0000	20000	11	5.7	5.7	5.7	5.5	5.6	-0.1	-1.75
2/20/2023	SERENDIB HOTELS PLC	SHOT.N0000	138256	40	8.3	8.4	8.5	8.2	8.5	0.2	2.41
2/20/2023	SEYLAN BANK PLC	SEYB.N0000	166723	71	30.8	30.9	35	30.9	34.8	4	12.99
2/20/2023	SEYLAN BANK PLC	SEYB.X0000	3097845	185	18.9	19.5	22	19.5	20.9	2	10.58
2/20/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	10214	25	13.1	13.2	13.4	13	13.2	0.1	0.76
2/20/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	424455	112	6.6	6.8	7.6	6.8	7.5	0.9	13.64
2/20/2023	SIERRA CABLES PLC	SIRA.N0000	237683	81	10.6	10.9	11.3	10.9	11.1	0.5	4.72
2/20/2023	SINGER (SRI LANKA) PLC	SINS.N0000	279525	136	9.9	9.6	10.9	9.6	10.7	0.8	8.08
2/20/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	101	2	10.2	10.2	10.2	10.2	10.2	0	0
2/20/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	1019	14	29.1	31.6	36	31.5	32	2.9	9.97
2/20/2023	SINGHE HOSPITALS PLC	SINH.N0000	36897	16	2.7	2.5	2.8	2.5	2.6	-0.1	-3.7
2/20/2023	SMB FINANCE PLC	SEMB.X0000	7725929	26	0.3	0.4	0.4	0.3	0.3	0	0
2/20/2023	SMB FINANCE PLC	SEMB.N0000	8749576	139	0.7	0.8	0.9	0.7	0.8	0.1	14.29
2/20/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4146832	825	12.7	12.3	12.7	11.8	12	-0.7	-5.51
2/20/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	31551	58	8.8	8.2	8.6	8.1	8.2	-0.6	-6.82
2/20/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	397474	629	97.4	96.5	97	92.5	94	-3.4	-3.49
2/20/2023	SRI LANKA TELECOM PLC	SLTL.N0000	2246908	1073	71.7	70.5	83	70	79.4	7.7	10.74
2/20/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	202020	204	38.2	38.5	39.4	38.2	39.2	1	2.62
2/20/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	164646	63	14.5	14.6	14.6	14	14.3	-0.2	-1.38
2/20/2023	TAL LANKA HOTELS PLC	TAJ.N0000	761	5	15.5	15.5	15.8	15.5	15.8	0.3	1.94
2/20/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	5344	17	89	87	89.8	87	87.1	-1.9	-2.13
2/20/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	11330	20	52.4	53.1	58.9	50.2	50.3	-2.1	-4.01
2/20/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2076	18	45.5	45.4	45.9	43.6	44	-1.5	-3.3
2/20/2023	TEEJAY LANKA PLC	TJL.N0000	115732	41	35	35	35.7	34.5	35.5	0.5	1.43
2/20/2023	TESS AGRO PLC	TESS.X0000	716064	25	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
2/20/2023	TESS AGRO PLC	TESS.N0000	864341	43	1	1.1	1.2	1.1	1.1	0.1	10
2/20/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	20266	13	27.9	27.9	27.9	26.5	26.5	-1.4	-5.02
2/20/2023	THE AUTODROME PLC	AUTO.N0000	11	2	109.25	109	109	109	109.25	0	0
2/20/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	131251	42	28	28.3	29	27.5	28.4	0.4	1.43
2/20/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	10100	5	14.9	16.1	16.1	16	16	1.1	7.38
2/20/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	12118	22	7.4	7.5	7.6	7	7.4	0	0
2/20/2023	THE KINGSBURY PLC	SERV.N0000	18790	22	8.7	8.7	8.8	8.3	8.4	-0.3	-3.45
2/20/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	25663	40	104.5	104.75	110.5	104.75	110	5.5	5.26
2/20/2023	THREE ACRE FARMS PLC	TAFL.N0000	115	6	120.5	128.75	128.75	122.5	123.25	2.75	2.28
2/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1093251	216	34	33.8	35.5	32.1	35.1	1.1	3.24
2/20/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	194465	87	38	38	39.7	37.1	39.6	1.6	4.21
2/20/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	20	1	45	48	48	48	45	0	0
2/20/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1310	5	90	90	92.4	90	90.2	0.2	0.22
2/20/2023	UNION ASSURANCE PLC	UAL.N0000	39268	20	30.8	32.3	32.3	31	31	0.2	0.65
2/20/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	2914552	424	7.5	7.8	8.7	7.5	8.6	1.1	14.67
2/20/2023	UNISYST ENGINEERING PLC	ALUF.N0000	3401	7	5.5	5.2	5.6	5.2	5.5	0	0
2/20/2023	UNITED MOTORS LANKA PLC	UML.N0000	29074	10	62	62	64.5	62	62	0	0
2/20/2023	VALLIBEL FINANCE PLC	VFIN.N0000	45193	59	25.5	26	27.4	26	27	1.5	5.88
2/20/2023	VALLIBEL ONE PLC	VONE.N0000	346865	275	32.1	32.9	34.5	32.9	33.9	1.8	5.61
2/20/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	96803	39	6.7	6.7	6.7	6.6	6.7	0	0
2/20/2023	VIDULLANKA PLC	VLL.X0000	42559	10	4.2	4.5	4.6	4.4	4.5	0.3	7.14
2/20/2023	VIDULLANKA PLC	VLL.N0000	173465	34	5.9	6	6	5.8	6	0.1	1.69
2/20/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	192368	37	2.6	2.5	2.6	2.4	2.4	-0.2	-7.69
2/20/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	68078	72	70.2	70.5	71	69.9	70.5	0.3	0.43
2/20/2023	WINDFORCE PLC	WIND.N0000	15130	21	15.9	16	16.3	15.5	15.6	-0.3	-1.89

Colombo stock exchange daily share trading statistics Summary-20th of February-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-20th of February-2023

Colombo Stock Exchange-Daily Market Summary 21.02.2023

Colombo Stock Exchange-Daily Market Summary 20.02.2023

admin

Leave a Reply Cancel reply