Colombo stock exchange daily share trading statistics Summary-21st of April-2023

MARKET STATISTICS AS OF APR 21, 2023, 2:26:43 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 (%)
4/21/2023	ACCESS ENGINEERING PLC	AEL.N0000	632900	207	15	15.3	15.4	14.8	14.9	-0.1	-0.67
4/21/2023	ACL CABLES PLC	ACL.N0000	108667	119	80.1	80	82.8	80	81	0.9	1.12
4/21/2023	ACL PLASTICS PLC	APLA.N0000	301	11	384	397.5	399.75	397.5	399	15	3.91
4/21/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	100	2	6.7	6.6	6.6	6.6	6.6	-0.1	-1.49
4/21/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	40110	54	30.6	30.7	31	30.1	30.4	-0.2	-0.65
4/21/2023	AGSTAR PLC	AGST.N0000	150643	65	12.5	12.5	12.8	12.3	12.3	-0.2	-1.6
4/21/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	145290	15	59.9	58	59.9	58	58.5	-1.4	-2.34
4/21/2023	AITKEN SPENCE PLC	SPEN.N0000	48898	45	132.25	133	133.5	133	133	0.75	0.57
4/21/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7823	45	67	67.4	67.4	64.3	64.5	-2.5	-3.73
4/21/2023	ALUMEX PLC	ALUM.N0000	118966	45	8.8	8.9	9	8.8	8.9	0.1	1.14
4/21/2023	AMANA BANK PLC	ABL.N0000	97307	38	2.6	2.6	2.7	2.5	2.7	0.1	3.85
4/21/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	117	3	35.1	35.7	36.7	35.4	35.4	0.3	0.85
4/21/2023	AMANA TAKAFUL PLC	ATL.N0000	12252	13	11	11.6	12	11.5	11.5	0.5	4.55
4/21/2023	AMBEON CAPITAL PLC	TAP.N0000	1579502	361	9.7	9.7	10.6	9.7	10.4	0.7	7.22
4/21/2023	AMBEON HOLDINGS PLC	GREG.N0000	42303	40	35	33.8	38.9	33.5	37.3	2.3	6.57
4/21/2023	ARPICO INSURANCE PLC	AINS.N0000	10002	2	20	20.7	20.7	20	20	0	0
4/21/2023	ASIA ASSET FINANCE PLC	AAF.N0000	2513	3	8.2	8.2	8.3	8.2	8.3	0.1	1.22
4/21/2023	ASIA CAPITAL PLC	ACAP.N0000	69	2	4	4	4	4	4	0	0
4/21/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	36865	18	4	4	4.1	3.9	4	0	0
4/21/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	550	3	42.5	42.1	42.1	42.1	42.1	-0.4	-0.94
4/21/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	14680	18	27.1	27	27.5	27	27.3	0.2	0.74
4/21/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	675	13	12.9	12.8	13.2	12.7	13.1	0.2	1.55
4/21/2023	B P P L HOLDINGS PLC	BPPL.N0000	535	3	21.5	21.5	21.5	21.5	21.5	0	0
4/21/2023	BAIRAHA FARMS PLC	BFL.N0000	3299	19	144.5	144.5	148.75	143.5	148	3.5	2.42
4/21/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	1029	8	64.8	66	67	66	66.6	1.8	2.78
4/21/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11	11.5	11.5	11.5	11.5	0.5	4.55
4/21/2023	BERUWALA RESORTS PLC	BERU.N0000	419	4	1.5	1.5	1.5	1.4	1.4	-0.1	-6.67
4/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	9679989	437	0.8	0.9	1.2	0.8	1	0.2	25
4/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	4931382	198	0.3	0.3	0.5	0.3	0.5	0.2	66.67
4/21/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1001	8	64.6	63.5	64.8	63.5	64.8	0.2	0.31
4/21/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1043	4	41.3	43	43	41.7	41.7	0.4	0.97
4/21/2023	BROWN & COMPANY PLC	BRWN.N0000	5530	42	116.5	116	116	113.25	116	-0.5	-0.43
4/21/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4670	9	13	12.8	12.8	12.7	12.7	-0.3	-2.31
4/21/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5080013	377	5.9	5.9	6	5.8	5.9	0	0
4/21/2023	BUKIT DARAH PLC	BUKI.N0000	1538	8	390	390	390	380	380	-10	-2.56
4/21/2023	C I C HOLDINGS PLC	CIC.X0000	18518	32	50	49.6	50	49.3	49.5	-0.5	-1
4/21/2023	C I C HOLDINGS PLC	CIC.N0000	2328	13	71	71	71	70.6	70.6	-0.4	-0.56
4/21/2023	C M HOLDINGS PLC	COLO.N0000	11	3	70	70	70	70	70	0	0
4/21/2023	C T HOLDINGS PLC	CTHR.N0000	1	1	180	185	185	185	185	5	2.78
4/21/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	3	1	27	26.5	26.5	26.5	26.5	-0.5	-1.85
4/21/2023	C. W. MACKIE PLC	CWM.N0000	56417	59	94.9	95	96	93	93	-1.9	-2
4/21/2023	CAPITAL ALLIANCE PLC	CALT.N0000	188478	88	31.5	31.5	32	30.1	30.7	-0.8	-2.54
4/21/2023	CARGILLS (CEYLON) PLC	CARG.N0000	67778	3	237	238	238	235.25	235.25	-1.75	-0.74
4/21/2023	CARSON CUMBERBATCH PLC	CARS.N0000	964	2	270	270	270	270	270	0	0
4/21/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	2504	14	70	70	70	69.1	69.9	-0.1	-0.14
4/21/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	5866	19	85	84.6	89	84.6	88	3	3.53
4/21/2023	CEYLINCO INSURANCE PLC	CINS.X0000	2419	6	1030	1027	1027	1007.5	1025	-5	-0.49
4/21/2023	CEYLINCO INSURANCE PLC	CINS.N0000	11	10	2150	2149.75	2149.75	2008.25	2012.5	-137.5	-6.4
4/21/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	1134	1136	1136	1136	1136	2	0.18
4/21/2023	CEYLON COLD STORES PLC	CCS.N0000	20066	12	40.7	40	41	38.8	39.1	-1.6	-3.93
4/21/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	3200	7	91	89.5	89.9	89.5	89.9	-1.1	-1.21
4/21/2023	CEYLON HOSPITALS PLC	CHL.X0000	1374	9	100	100	104	100	104	4	4
4/21/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	11877	44	22	22.1	22.1	21.1	22	0	0
4/21/2023	CEYLON INVESTMENT PLC	CINV.N0000	20050	17	32.8	32.8	32.8	32	32	-0.8	-2.44
4/21/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	125804	21	4.1	4.3	4.3	4.1	4.1	0	0
4/21/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	99	10	736	744	745	740	744	8	1.09
4/21/2023	CHEMANEX PLC	CHMX.N0000	13	1	72.3	73	73	73	73	0.7	0.97
4/21/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	208778	62	94.9	94.9	95	94.3	94.9	0	0
4/21/2023	CHRISSWORLD PLC	CWL.N0000	82150	5	10.5	10.6	10.6	10.5	10.5	0	0
4/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	7000	7	200	200	200	192.5	192.5	-7.5	-3.75
4/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1025	5	71	74	74	70.6	72.9	1.9	2.68
4/21/2023	CITRUS LEISURE PLC	REEF.N0000	4441	6	6.4	6.2	6.5	6.2	6.3	-0.1	-1.56
4/21/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	20	5	52.5	52.2	54	50.1	54	1.5	2.86
4/21/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	11	2	66.6	66.6	66.6	66.5	66.5	-0.1	-0.15
4/21/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	41	2	62.1	63	63	63	63	0.9	1.45
4/21/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	20	2	103	103	103	103	103	0	0
4/21/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10511	30	20.5	19.5	20	19.5	20	-0.5	-2.44
4/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	197112	104	60.1	60.1	60.4	59	59.9	-0.2	-0.33
4/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2848	30	50	49.8	49.8	49.2	49.6	-0.4	-0.8
4/21/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	7094	20	25	24	24.9	24	24.9	-0.1	-0.4
4/21/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	478	1	98	99	99	99	99	1	1.02
4/21/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	200	5	1208	1220.25	1220.25	1220	1220	12	0.99
4/21/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	209535	41	20.7	21	21.2	20.8	21.2	0.5	2.42
4/21/2023	DFCC BANK PLC	DFCC.N0000	532	5	43.9	43.8	43.8	43.8	43.8	-0.1	-0.23
4/21/2023	DIALOG AXIATA PLC	DIAL.N0000	8111314	148	10.8	10.9	11	10.8	10.9	0.1	0.93
4/21/2023	DIALOG FINANCE PLC	CALF.N0000	20	1	62	60.1	60.1	60.1	60.1	-1.9	-3.06
4/21/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	100	1	461.5	470	470	470	470	8.5	1.84
4/21/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	7	4	1012	1055	1073	1055	1070	58	5.73
4/21/2023	DIPPED PRODUCTS PLC	DIPD.N0000	168261	130	27.7	28	28	27.7	27.8	0.1	0.36
4/21/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	15277	41	18.5	18.9	18.9	18.2	18.5	0	0
4/21/2023	DOLPHIN HOTELS PLC	STAF.N0000	206	6	34.3	34.3	34.4	32.7	32.7	-1.6	-4.66
4/21/2023	E - CHANNELLING PLC	ECL.N0000	102947	91	17	17.1	17.3	16	16	-1	-5.88
4/21/2023	E B CREASY & COMPANY PLC	EBCR.N0000	37	2	19.9	20	20	20	20	0.1	0.5
4/21/2023	E M L CONSULTANTS PLC	EML.N0000	340976	33	4.2	4.2	4.4	4.2	4.3	0.1	2.38
4/21/2023	EAST WEST PROPERTIES PLC	EAST.N0000	670608	266	9.9	10	10.5	9.9	10.5	0.6	6.06
4/21/2023	EASTERN MERCHANTS PLC	EMER.N0000	1506	7	9.2	9.4	9.4	9.1	9.4	0.2	2.17
4/21/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	42998	28	16.9	17.1	17.1	16.9	16.9	0	0
4/21/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	231	5	79.3	80.9	80.9	78.7	80	0.7	0.88
4/21/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	333074	87	14.9	14.9	15	14.5	14.7	-0.2	-1.34
4/21/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	233098	338	169.75	170	170	165	168	-1.75	-1.03
4/21/2023	EXTERMINATORS PLC	EXT.N0000	63000	10	8.4	8.3	8.7	8	8	-0.4	-4.76
4/21/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	55988	59	32.3	32	32.8	31.7	31.7	-0.6	-1.86
4/21/2023	First Capital Treasuries PLC	FCT.N0000	10360	9	22.9	23.4	23.4	22.5	22.5	-0.4	-1.75
4/21/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	80196	30	15.1	14.8	15.2	14.8	15	-0.1	-0.66
4/21/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	429	4	17.5	17.4	17.5	17.4	17.5	0	0
4/21/2023	GESTETNER OF CEYLON PLC	GEST.N0000	300	4	66	66.2	66.2	66	66	0	0
4/21/2023	GOOD HOPE PLC	GOOD.N0000	1	1	1200.5	1052	1052	1052	1052	-148.5	-12.37
4/21/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1168	12	49.6	49	49.8	46	46.2	-3.4	-6.85
4/21/2023	HARISCHANDRA MILLS PLC	HARI.N0000	45	2	4000	4000	4000	4000	4000	0	0
4/21/2023	HATTON NATIONAL BANK PLC	HNB.X0000	60611	30	86	85.2	86	85	85	-1	-1.16
4/21/2023	HATTON NATIONAL BANK PLC	HNB.N0000	289636	42	118.25	119	119	115	117	-1.25	-1.06
4/21/2023	HATTON PLANTATIONS PLC	HPL.N0000	45	1	20.6	20.6	20.6	20.6	20.6	0	0
4/21/2023	HAYCARB PLC	HAYC.N0000	24015	52	58	58	58.3	57.4	57.5	-0.5	-0.86
4/21/2023	HAYLEYS FABRIC PLC	MGT.N0000	17009	25	25.4	25.5	25.7	25.1	25.7	0.3	1.18
4/21/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1607	14	50.2	51	51.4	50	51.4	1.2	2.39
4/21/2023	HAYLEYS LEISURE PLC	CONN.N0000	3247	4	23.4	23	24.5	23	23.2	-0.2	-0.85
4/21/2023	HAYLEYS PLC	HAYL.N0000	51714	182	73.1	73.1	73.1	71.9	72	-1.1	-1.5
4/21/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	166852	112	7.8	7.9	7.9	7.7	7.7	-0.1	-1.28
4/21/2023	HEMAS HOLDINGS PLC	HHL.N0000	3647683	60	63.1	63	64.4	62.9	63.3	0.2	0.32
4/21/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2171	4	5.2	5.2	5.2	5.2	5.2	0	0
4/21/2023	HNB ASSURANCE PLC	HASU.N0000	7240	21	47.5	47.5	47.6	47	47.5	0	0
4/21/2023	HNB FINANCE PLC	HNBF.N0000	67277	21	5	5	5	4.9	5	0	0
4/21/2023	HORANA PLANTATIONS PLC	HOPL.N0000	81	5	52.4	51.4	52.2	50.7	52.2	-0.2	-0.38
4/21/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	64583	49	32	32.9	33.4	32.1	33	1	3.13
4/21/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	26	2	28.5	30	30	28.4	28.4	-0.1	-0.35
4/21/2023	hSenid Business Solutions PLC	HBS.N0000	93529	61	14.5	14.8	14.8	14.3	14.3	-0.2	-1.38
4/21/2023	HUNAS HOLDINGS PLC	HUNA.N0000	24503	37	29.9	28.6	28.6	27.6	27.6	-2.3	-7.69
4/21/2023	HVA FOODS PLC	HVA.N0000	11927	18	3.9	4	4.1	4	4.1	0.2	5.13
4/21/2023	INDO-MALAY PLC	INDO.N0000	315	7	1296.75	1250	1300	1250	1300	3.25	0.25
4/21/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	46198	26	0.3	0.4	0.4	0.3	0.4	0.1	33.33
4/21/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	69824	32	29.3	28.5	29.3	27	27	-2.3	-7.85
4/21/2023	JAT HOLDINGS PLC	JAT.N0000	57963	19	16.4	16.3	16.5	16.1	16.5	0.1	0.61
4/21/2023	JETWING SYMPHONY PLC	JETS.N0000	1152590	157	7.3	7.3	7.5	7.2	7.3	0	0
4/21/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	252631	55	137	137	138.25	137	138.25	1.25	0.91
4/21/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	11131	8	17.9	17.6	17.8	17.6	17.8	-0.1	-0.56
4/21/2023	JOHN KEELLS PLC	JKL.N0000	489	3	64.5	64.6	64.6	64.3	64.3	-0.2	-0.31
4/21/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	14989	22	20	20.1	20.5	20	20.5	0.5	2.5
4/21/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10209	12	8.3	8.8	8.8	8.1	8.7	0.4	4.82
4/21/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	5714	29	130.25	134.5	140	130	130	-0.25	-0.19
4/21/2023	KELANI CABLES PLC	KCAB.N0000	3344	26	272	272	273	270	273	1	0.37
4/21/2023	KELANI TYRES PLC	TYRE.N0000	3619	15	58.2	58.5	58.5	57.9	57.9	-0.3	-0.52
4/21/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	2989	25	75	75.9	77	74.3	75	0	0
4/21/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	310	2	21.1	22	22	21.1	21.1	0	0
4/21/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	424362	126	6.2	6.2	6.3	6	6	-0.2	-3.23
4/21/2023	L O L C HOLDINGS PLC	LOLC.N0000	4519	92	376	380.25	381.5	373.75	374	-2	-0.53
4/21/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	1447	7	17.5	17.1	17.4	17.1	17.4	-0.1	-0.57
4/21/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1113	7	2.3	2.4	2.4	2.3	2.3	0	0
4/21/2023	LANKA IOC PLC	LIOC.N0000	27257	68	175.25	176	177.75	173.5	173.5	-1.75	-1
4/21/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3982	11	141	142	142	141	142	1	0.71
4/21/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	15822	15	12.9	12.8	12.8	12.5	12.6	-0.3	-2.33
4/21/2023	LANKA TILES PLC	TILE.N0000	30062	58	44.7	45	45.1	44	45	0.3	0.67
4/21/2023	LANKA VENTURES PLC	LVEN.N0000	2	1	39	39.9	39.9	39.9	39.9	0.9	2.31
4/21/2023	LANKA WALLTILE PLC	LWL.N0000	39415	51	50	50	50.3	49.6	49.9	-0.1	-0.2
4/21/2023	LANKEM CEYLON PLC	LCEY.N0000	1000	2	84	84.9	85	84.9	85	1	1.19
4/21/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	5586	23	25.6	27	27.1	25.6	25.6	0	0
4/21/2023	LAUGFS GAS PLC	LGL.N0000	5102	19	27.7	27.2	27.5	26.5	27.5	-0.2	-0.72
4/21/2023	LAUGFS GAS PLC	LGL.X0000	15014	9	19.5	18	19.5	18	19.5	0	0
4/21/2023	LAUGFS POWER PLC	LPL.X0000	1230	2	7.5	7.1	7.1	7.1	7.1	-0.4	-5.33
4/21/2023	LAUGFS POWER PLC	LPL.N0000	4405	5	8.8	8.5	8.5	8.5	8.5	-0.3	-3.41
4/21/2023	LAXAPANA BATTERIES PLC	LITE.N0000	5590	8	13.1	13.1	13.1	13	13	-0.1	-0.76
4/21/2023	LB FINANCE PLC	LFIN.N0000	13847	25	55	55	55	54.4	55	0	0
4/21/2023	LION BREWERY (CEYLON) PLC	LION.N0000	24	3	701	699.5	699.5	699.5	699.5	-1.5	-0.21
4/21/2023	LOLC FINANCE PLC	LOFC.N0000	2368237	376	5.8	5.8	5.9	5.7	5.8	0	0
4/21/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	47412	21	6.7	6.7	7	6.6	6.9	0.2	2.99
4/21/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	5008	17	7.8	7.7	8	7.6	8	0.2	2.56
4/21/2023	LUMINEX PLC	LUMX.N0000	2650	2	6.9	6.9	7	6.9	7	0.1	1.45
4/21/2023	MACKWOODS ENERGY PLC	MEL.N0000	1000	1	2.1	2.2	2.2	2.2	2.2	0.1	4.76
4/21/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	400	3	11	11.1	11.1	11.1	11.1	0.1	0.91
4/21/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10	2	35.4	37.6	37.6	37.6	37.6	2.2	6.21
4/21/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	200	2	13.6	13.5	13.5	13.5	13.5	-0.1	-0.74
4/21/2023	MARAWILA RESORTS PLC	MARA.N0000	424897	35	2.3	2.3	2.4	2.2	2.4	0.1	4.35
4/21/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	23	2	38	38.2	38.2	38	38	0	0
4/21/2023	MELSTACORP PLC	MELS.N0000	277932	32	55	55	55	54.1	55	0	0
4/21/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	3674	4	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
4/21/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	8505	7	3	3	3	3	3	0	0
4/21/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	15444	12	1.2	1.1	1.2	1.1	1.2	0	0
4/21/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	47	5	9	9.2	9.2	8.9	8.9	-0.1	-1.11
4/21/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1373	15	369	373	374	373	374	5	1.36
4/21/2023	NATION LANKA FINANCE PLC	CSF.N0000	32500	5	0.4	0.4	0.5	0.4	0.5	0.1	25
4/21/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	20767	35	44.5	45	45.5	44.1	45	0.5	1.12
4/21/2023	NATIONS TRUST BANK PLC	NTB.X0000	25	1	62	54.6	54.6	54.6	54.6	-7.4	-11.94
4/21/2023	NATIONS TRUST BANK PLC	NTB.N0000	2240	20	61.5	61.1	61.5	61	61.4	-0.1	-0.16
4/21/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	133015	21	5.8	5.8	5.8	5.7	5.7	-0.1	-1.72
4/21/2023	NESTLE LANKA PLC	NEST.N0000	2361	23	1084.75	1090	1092.75	1090	1092.5	7.75	0.71
4/21/2023	ODEL PLC	ODEL.N0000	700	1	16.9	16.1	16.1	16.1	16.1	-0.8	-4.73
4/21/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1377	5	28.1	28	28	28	28	-0.1	-0.36
4/21/2023	ORIENT FINANCE PLC	BFN.N0000	2502	1	8.4	8	8	8	8	-0.4	-4.76
4/21/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	11104	7	15.8	16	16	15.9	15.9	0.1	0.63
4/21/2023	PALM GARDEN HOTELS PLC	PALM.N0000	2701	8	58.3	58.8	58.8	58.4	58.4	0.1	0.17
4/21/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10450	12	11.8	11.6	11.8	11.5	11.7	-0.1	-0.85
4/21/2023	PANASIAN POWER PLC	PAP.N0000	124007	11	3.2	3.2	3.3	3.2	3.3	0.1	3.13
4/21/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1000	10	33	30.2	30.2	29.2	29.2	-3.8	-11.52
4/21/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	32478	21	21.8	22.4	22.4	21.6	22.4	0.6	2.75
4/21/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	92101	29	7.7	7.8	7.9	7.7	7.8	0.1	1.3
4/21/2023	PGP GLASS CEYLON PLC	GLAS.N0000	205077	43	19.8	20.1	20.1	19.6	19.6	-0.2	-1.01
4/21/2023	PMF FINANCE PLC	PMB.N0000	608	3	4.7	4.7	4.7	4.7	4.7	0	0
4/21/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	15822	31	7.8	7.8	8	7.8	7.8	0	0
4/21/2023	PRINTCARE PLC	CARE.N0000	21800	17	51	51.7	51.9	50	51.3	0.3	0.59
4/21/2023	R I L PROPERTY PLC	RIL.N0000	236821	35	5.6	5.6	5.7	5.4	5.6	0	0
4/21/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	123346	24	6.9	6.8	6.9	6.8	6.9	0	0
4/21/2023	RAMBODA FALLS PLC	RFL.N0000	46	3	31.9	28.3	31.8	28.3	28.7	-3.2	-10.03
4/21/2023	REGNIS (LANKA) PLC	REG.N0000	9107	8	44.2	43	44	43	43.1	-1.1	-2.49
4/21/2023	RENUKA AGRI FOODS PLC	RAL.N0000	6638	12	5.2	5.2	5.3	5.2	5.3	0.1	1.92
4/21/2023	RENUKA FOODS PLC	COCO.N0000	1147	5	20.4	21.1	21.1	20.5	20.5	0.1	0.49
4/21/2023	RENUKA FOODS PLC	COCO.X0000	1	1	16.2	15.7	15.7	15.7	15.7	-0.5	-3.09
4/21/2023	RENUKA HOLDINGS PLC	RHL.X0000	129079	4	11.6	12	12	11.5	11.5	-0.1	-0.86
4/21/2023	RENUKA HOLDINGS PLC	RHL.N0000	23895	8	13.3	13.5	13.5	13	13	-0.3	-2.26
4/21/2023	RESUS ENERGY PLC	HPWR.N0000	15769	9	12.9	13.2	13.2	12.9	12.9	0	0
4/21/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	150453	50	20	20	20.5	20	20.5	0.5	2.5
4/21/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	7371	11	575	580	580	574	574	-1	-0.17
4/21/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	92642	154	28.9	28.9	28.9	28.5	28.5	-0.4	-1.38
4/21/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	1800	3	27.1	27	27	27	27	-0.1	-0.37
4/21/2023	SAMPATH BANK PLC	SAMP.N0000	154188	234	49.9	50	50.3	49.5	50.1	0.2	0.4
4/21/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3525	9	25.7	25.7	25.8	25.7	25.7	0	0
4/21/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1066	10	11	10.9	11.5	10.8	11	0	0
4/21/2023	SATHOSA MOTORS PLC	SMOT.N0000	1012	5	155	149.5	150.25	149.5	150	-5	-3.23
4/21/2023	SERENDIB HOTELS PLC	SHOT.X0000	46242	15	7.7	7.9	7.9	7.8	7.8	0.1	1.3
4/21/2023	SERENDIB HOTELS PLC	SHOT.N0000	25223	28	10.5	10.6	11	10.6	10.9	0.4	3.81
4/21/2023	SERENDIB LAND PLC	SLND.N0000	8	4	1319.5	1200.25	1250	1200.25	1250	-69.5	-5.27
4/21/2023	SEYLAN BANK PLC	SEYB.N0000	641	8	32.5	32.3	32.7	32.3	32.5	0	0
4/21/2023	SEYLAN BANK PLC	SEYB.X0000	5603	22	21.9	21.7	21.7	21.2	21.2	-0.7	-3.2
4/21/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	22646	55	12.6	12.6	12.6	12	12.4	-0.2	-1.59
4/21/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	350	5	6.7	6.8	6.8	6.8	6.8	0.1	1.49
4/21/2023	SIERRA CABLES PLC	SIRA.N0000	351	2	12	12	12	12	12	0	0
4/21/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	164	4	58.5	58	58	58	58	-0.5	-0.85
4/21/2023	SINGER (SRI LANKA) PLC	SINS.N0000	14915	11	15.1	15	15	14.7	15	-0.1	-0.66
4/21/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	298	2	12.5	12.5	12.6	12.5	12.6	0.1	0.8
4/21/2023	SINGHE HOSPITALS PLC	SINH.N0000	494	5	2.6	2.5	2.6	2.5	2.6	0	0
4/21/2023	SMB FINANCE PLC	SEMB.X0000	67540	15	0.3	0.3	0.3	0.2	0.3	0	0
4/21/2023	SMB FINANCE PLC	SEMB.N0000	4751778	46	0.7	0.6	0.7	0.6	0.7	0	0
4/21/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	548331	247	10	10.2	10.2	9.8	9.9	-0.1	-1
4/21/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	52312	206	78.2	78.9	79	76	76	-2.2	-2.81
4/21/2023	SRI LANKA TELECOM PLC	SLTL.N0000	147514	168	95.5	94.2	96	93	94	-1.5	-1.57
4/21/2023	STANDARD CAPITAL PLC	SING.N0000	8	2	37.1	42	42	42	42	4.9	13.21
4/21/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	23104	20	44.5	44.7	44.7	44.1	44.7	0.2	0.45
4/21/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	17272	25	15.5	15.5	15.7	15.3	15.3	-0.2	-1.29
4/21/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1275	5	15.9	16.5	16.5	15.9	15.9	0	0
4/21/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	53491	170	93.8	93	93.8	90	91.1	-2.7	-2.88
4/21/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	14697	18	45.2	45	45.1	44.8	45	-0.2	-0.44
4/21/2023	TEEJAY LANKA PLC	TJL.N0000	74177	15	33	33.9	33.9	33	33.5	0.5	1.52
4/21/2023	TESS AGRO PLC	TESS.N0000	106348	17	1	1	1.1	1	1.1	0.1	10
4/21/2023	TESS AGRO PLC	TESS.X0000	100	1	0.8	0.9	0.9	0.9	0.9	0.1	12.5
4/21/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	7170	14	27.1	27.1	27.1	27	27	-0.1	-0.37
4/21/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	139235	24	27.1	27	27.4	26.5	27	-0.1	-0.37
4/21/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2725	28	21.1	21.6	21.8	20.2	21.6	0.5	2.37
4/21/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1171	6	7.9	7.8	7.9	7.8	7.8	-0.1	-1.27
4/21/2023	THE KINGSBURY PLC	SERV.N0000	10420	10	10	9.7	9.8	9.7	9.7	-0.3	-3
4/21/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	45398	43	114	113.75	113.75	110	110	-4	-3.51
4/21/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	51	3	1490	1484.75	1484.75	1325	1325	-165	-11.07
4/21/2023	THREE ACRE FARMS PLC	TAFL.N0000	121013	38	140	140	141	140	141	1	0.71
4/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	273337	47	48	47.5	47.8	47	47.5	-0.5	-1.04
4/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	739353	71	49	49.1	50	48.5	48.9	-0.1	-0.2
4/21/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	6034	16	76.4	76.4	78.8	76.4	77	0.6	0.79
4/21/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	413245	33	8.1	8.4	8.6	8.2	8.5	0.4	4.94
4/21/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	1	698.75	690	690	690	690	-8.75	-1.25
4/21/2023	UNISYST ENGINEERING PLC	ALUF.N0000	53	5	5.6	5.9	5.9	5.9	5.9	0.3	5.36
4/21/2023	UNITED MOTORS LANKA PLC	UML.N0000	292	6	59.7	58.1	60	58.1	60	0.3	0.5
4/21/2023	VALLIBEL FINANCE PLC	VFIN.N0000	4523	17	32.7	32.6	32.6	32	32.1	-0.6	-1.83
4/21/2023	VALLIBEL ONE PLC	VONE.N0000	54341	64	37.9	38.3	38.3	37.6	37.7	-0.2	-0.53
4/21/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	29489	17	6.8	6.8	6.8	6.7	6.8	0	0
4/21/2023	VIDULLANKA PLC	VLL.X0000	75	2	4.3	4.8	4.8	4.7	4.7	0.4	9.3
4/21/2023	VIDULLANKA PLC	VLL.N0000	115100	16	5.9	6	6	5.9	5.9	0	0
4/21/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	385052	37	2.8	2.8	3	2.8	2.8	0	0
4/21/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	4209	31	77.1	77	78	77	77.5	0.4	0.52
4/21/2023	WINDFORCE PLC	WIND.N0000	26654	22	16.7	16.7	16.8	16.5	16.7	0	0

Colombo stock exchange daily share trading statistics Summary-21st of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-21st of April-2023

Colombo Stock Exchange-Daily Market Summary 24.04.2023

Colombo Stock Exchange-Daily Market Summary 21.04.2023

admin

Leave a Reply Cancel reply