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

February 21, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 21, 2023, 1:37:00 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 (%)
2/21/2023	ABANS ELECTRICALS PLC	ABAN.N0000	33	11	170.25	175	175	161	170.25	0	0
2/21/2023	ABANS FINANCE PLC	AFSL.N0000	150	1	20.5	22.1	22.1	22.1	22.1	1.6	7.8
2/21/2023	ACCESS ENGINEERING PLC	AEL.N0000	2638294	175	12	12.3	12.4	11.9	12.3	0.3	2.5
2/21/2023	ACL CABLES PLC	ACL.N0000	629130	445	71.2	72	75	70.2	73.8	2.6	3.65
2/21/2023	ACL PLASTICS PLC	APLA.N0000	450	12	384.5	386	400	385.25	387.75	3.25	0.85
2/21/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	7556	7	6.9	6.7	6.7	6.6	6.6	-0.3	-4.35
2/21/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	283098	154	33.5	33.1	35	33.1	34.6	1.1	3.28
2/21/2023	AGSTAR PLC	AGST.N0000	2995598	456	13.1	13.1	14.5	13.1	14	0.9	6.87
2/21/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	31304	30	58	57.9	58	57	57.6	-0.4	-0.69
2/21/2023	AITKEN SPENCE PLC	SPEN.N0000	1049	23	150	150	150	146	146.25	-3.75	-2.5
2/21/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3963	13	57.6	58	58	57.9	58	0.4	0.69
2/21/2023	ALUMEX PLC	ALUM.N0000	34172	44	6.6	6.7	6.7	6.5	6.6	0	0
2/21/2023	AMANA BANK PLC	ABL.N0000	1592590	141	2.9	2.9	3	2.8	2.9	0	0
2/21/2023	AMANA TAKAFUL PLC	ATL.N0000	1323	8	11.6	11.6	11.9	11.6	11.6	0	0
2/21/2023	AMBEON CAPITAL PLC	TAP.N0000	107813	60	9.6	9.7	10	9.4	9.7	0.1	1.04
2/21/2023	AMBEON HOLDINGS PLC	GREG.N0000	2015	12	34.6	33.8	34.5	32	33.3	-1.3	-3.76
2/21/2023	ARPICO INSURANCE PLC	AINS.N0000	1	1	21	21.1	21.1	21.1	21	0	0
2/21/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1503	7	8	8.2	8.2	7.9	8	0	0
2/21/2023	ASIA CAPITAL PLC	ACAP.N0000	2211	4	3.9	4.3	4.3	4	4	0.1	2.56
2/21/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	113520	25	4.2	4.3	4.3	4.1	4.2	0	0
2/21/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3807	12	41.4	41.2	42.9	41.1	42	0.6	1.45
2/21/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	9201	27	25	26	27	25.1	25.4	0.4	1.6
2/21/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	4020	4	12.8	12.9	13	12.9	12.9	0.1	0.78
2/21/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	5011	5	7.5	7.3	7.5	7.3	7.5	0	0
2/21/2023	B P P L HOLDINGS PLC	BPPL.N0000	72328	48	21.5	22.5	23	22.5	22.8	1.3	6.05
2/21/2023	BAIRAHA FARMS PLC	BFL.N0000	14817	50	139.25	140	140	137	137.25	-2	-1.44
2/21/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	65869	191	77.3	75	75	70	70.6	-6.7	-8.67
2/21/2023	BERUWALA RESORTS PLC	BERU.N0000	15782	19	1.4	1.4	1.5	1.4	1.4	0	0
2/21/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	30218	53	55.8	55.2	55.8	54.1	54.6	-1.2	-2.15
2/21/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1172	5	52.1	50	50	48.2	48.2	-3.9	-7.49
2/21/2023	BROWN & COMPANY PLC	BRWN.N0000	20663	114	111.75	111.5	114.5	108	112	0.25	0.22
2/21/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	97358	25	11	11.3	12.4	11.3	12	1	9.09
2/21/2023	BROWNS INVESTMENTS PLC	BIL.N0000	3826721	577	6	6.1	6.1	5.8	5.9	-0.1	-1.67
2/21/2023	BUKIT DARAH PLC	BUKI.N0000	3839	33	347.25	348.75	360	345	355.25	8	2.3
2/21/2023	C I C HOLDINGS PLC	CIC.N0000	260275	82	73.2	73.5	78.5	73.1	76.1	2.9	3.96
2/21/2023	C I C HOLDINGS PLC	CIC.X0000	338242	97	51.5	52.4	54.4	50.6	52.5	1	1.94
2/21/2023	C M HOLDINGS PLC	COLO.N0000	4	3	60.6	63.8	68.5	63.8	60.6	0	0
2/21/2023	C T HOLDINGS PLC	CTHR.N0000	11	2	165	165	165	165	165	0	0
2/21/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1023	6	21.3	22.9	23.5	22.9	23	1.7	7.98
2/21/2023	C. W. MACKIE PLC	CWM.N0000	370	6	80.5	81	81.9	78	81	0.5	0.62
2/21/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1274185	452	32.7	33	33.7	31.4	33.2	0.5	1.53
2/21/2023	CARGILLS (CEYLON) PLC	CARG.N0000	363	4	225	228	228	220	220.25	-4.75	-2.11
2/21/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	35	3	42.6	43	43	42.5	42.6	0	0
2/21/2023	CARSON CUMBERBATCH PLC	CARS.N0000	505	3	270	269	270	269	270	0	0
2/21/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	4206	17	67.1	68	69.5	67.9	69.4	2.3	3.43
2/21/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	435074	602	80.1	80	87	78	84.9	4.8	5.99
2/21/2023	CEYLINCO INSURANCE PLC	CINS.X0000	4	3	1051	1051	1129	1051	1051	0	0
2/21/2023	CEYLINCO INSURANCE PLC	CINS.N0000	60134	71	2192.5	2189.5	2199	2189.5	2193	0.5	0.02
2/21/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	50	1	900	975	975	975	900	0	0
2/21/2023	CEYLON COLD STORES PLC	CCS.N0000	27696	61	32.5	35	36.4	34.2	34.9	2.4	7.38
2/21/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	356782	210	75.3	76	81.7	76	76.7	1.4	1.86
2/21/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	340	3	65.2	66.9	66.9	66.9	66.9	1.7	2.61
2/21/2023	CEYLON HOSPITALS PLC	CHL.X0000	57	6	93	93.1	110	93.1	93	0	0
2/21/2023	CEYLON HOSPITALS PLC	CHL.N0000	72	1	141.25	140	140	140	141.25	0	0
2/21/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	29425	19	16.5	16.8	17.3	16.6	16.8	0.3	1.82
2/21/2023	CEYLON INVESTMENT PLC	CINV.N0000	2100	7	33.5	33.5	33.5	33.4	33.5	0	0
2/21/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1150	2	4.1	4.2	4.2	4.2	4.2	0.1	2.44
2/21/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	59	9	630	642	642	630	630	0	0
2/21/2023	CHEMANEX PLC	CHMX.N0000	5420	4	75.7	73.5	74	73.5	74	-1.7	-2.25
2/21/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	14438	59	103	104	104.5	103	103.75	0.75	0.73
2/21/2023	CHRISSWORLD PLC	CWL.N0000	525	2	12.8	13	13	12.9	13	0.2	1.56
2/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	3640	12	60.5	60.8	61	60	60	-0.5	-0.83
2/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	125	8	183	200.75	200.75	184	199.25	16.25	8.88
2/21/2023	CITRUS LEISURE PLC	REEF.N0000	24185	29	6	6.2	6.2	5.8	6	0	0
2/21/2023	Co-operative Insurance Company PLC	COOP.N0000	109711	19	3.3	3.3	3.4	3.3	3.3	0	0
2/21/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	181	13	1009.75	1100	1102	1100	1100	90.25	8.94
2/21/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3314	2	58	58	58	58	58	0	0
2/21/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	8700	12	19.1	19.6	19.7	18.5	18.6	-0.5	-2.62
2/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	334707	177	65.3	65	66	63	64.6	-0.7	-1.07
2/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	22743	52	52	52	53.9	51.1	53.1	1.1	2.12
2/21/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	5179	24	24.2	24.8	24.8	23	23.2	-1	-4.13
2/21/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	14	5	99.9	99.8	99.8	95.1	99.9	0	0
2/21/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	21904	20	24.5	24.7	24.7	23.7	24.1	-0.4	-1.63
2/21/2023	DFCC BANK PLC	DFCC.N0000	66745	120	40.3	41.5	43	39.2	42.9	2.6	6.45
2/21/2023	DIALOG AXIATA PLC	DIAL.N0000	3967850	144	8.8	8.8	8.9	8.6	8.7	-0.1	-1.14
2/21/2023	DIALOG FINANCE PLC	CALF.N0000	7	2	67.3	67.4	67.4	67.4	67.3	0	0
2/21/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	491	24	494.75	509	509	487	492	-2.75	-0.56
2/21/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	8	6	1039.25	1194.25	1194.25	1193.5	1039.25	0	0
2/21/2023	DIPPED PRODUCTS PLC	DIPD.N0000	506327	241	28.1	28.5	29.4	28	28.8	0.7	2.49
2/21/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1676707	345	15	15	17	15	16.4	1.4	9.33
2/21/2023	DOLPHIN HOTELS PLC	STAF.N0000	307	4	30.2	30.1	31.9	30.1	31.9	1.7	5.63
2/21/2023	E - CHANNELLING PLC	ECL.N0000	112513	69	13.1	13	13.8	12.9	13.4	0.3	2.29
2/21/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2956	11	21	20.1	20.5	20	20.5	-0.5	-2.38
2/21/2023	E M L CONSULTANTS PLC	EML.N0000	2120	12	4.4	4.5	4.5	4.2	4.4	0	0
2/21/2023	EAST WEST PROPERTIES PLC	EAST.N0000	120032	7	7.5	7.6	8	7.5	7.5	0	0
2/21/2023	EASTERN MERCHANTS PLC	EMER.N0000	12502	10	9.3	9.4	9.4	9	9.2	-0.1	-1.08
2/21/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	146684	69	15.2	15.1	15.4	15	15.1	-0.1	-0.66
2/21/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	25441	65	81	82.2	82.4	75	79.9	-1.1	-1.36
2/21/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1303613	166	16.7	16.8	16.8	16.5	16.7	0	0
2/21/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	213061	337	177.25	175.5	177.5	173	175.5	-1.75	-0.99
2/21/2023	EXTERMINATORS PLC	EXT.N0000	18	1	7.3	7.4	7.4	7.4	7.3	0	0
2/21/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	891300	293	37.7	36.5	39.4	36.5	38.8	1.1	2.92
2/21/2023	First Capital Treasuries PLC	FCT.N0000	489551	178	24.6	24.9	25.4	23.9	24.8	0.2	0.81
2/21/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	56096	21	12.1	12.1	12.5	12	12	-0.1	-0.83
2/21/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	15076	15	19.7	19.9	19.9	18.2	19.4	-0.3	-1.52
2/21/2023	GESTETNER OF CEYLON PLC	GEST.N0000	3	1	74.2	67.3	67.3	67.3	74.2	0	0
2/21/2023	GOOD HOPE PLC	GOOD.N0000	25	4	1246.25	1064	1150	1064	1246.25	0	0
2/21/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	171	5	45.3	48	48	48	48	2.7	5.96
2/21/2023	HARISCHANDRA MILLS PLC	HARI.N0000	104	2	4000	4000	4000	4000	4000	0	0
2/21/2023	HATTON NATIONAL BANK PLC	HNB.X0000	8330	35	86.4	85.6	85.6	81.9	82.1	-4.3	-4.98
2/21/2023	HATTON NATIONAL BANK PLC	HNB.N0000	39744	107	117	116	116	110.5	115	-2	-1.71
2/21/2023	HATTON PLANTATIONS PLC	HPL.N0000	1799	7	24	24.9	24.9	24	24	0	0
2/21/2023	HAYCARB PLC	HAYC.N0000	246664	396	58.4	59	63.4	59	62	3.6	6.16
2/21/2023	HAYLEYS FABRIC PLC	MGT.N0000	250254	129	26.4	26.1	26.7	25	26.3	-0.1	-0.38
2/21/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2845	11	53.8	54.9	55	53.6	55	1.2	2.23
2/21/2023	HAYLEYS LEISURE PLC	CONN.N0000	1000	1	20.6	21	21	21	21	0.4	1.94
2/21/2023	HAYLEYS PLC	HAYL.N0000	449724	350	70.6	70.6	73.9	70	73.2	2.6	3.68
2/21/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	5014262	99	9.1	9.1	9.5	9.1	9.4	0.3	3.3
2/21/2023	HEMAS HOLDINGS PLC	HHL.N0000	516650	100	64	62.3	64.2	62.3	64	0	0
2/21/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	8500	5	4.9	4.9	4.9	4.9	4.9	0	0
2/21/2023	HNB ASSURANCE PLC	HASU.N0000	16177	36	50	50.5	51.3	50	51.2	1.2	2.4
2/21/2023	HNB FINANCE PLC	HNBF.N0000	30049	10	4.8	4.9	4.9	4.7	4.7	-0.1	-2.08
2/21/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	127	2	30.2	31.4	31.4	31.4	31.4	1.2	3.97
2/21/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	5205	4	28	27.5	27.7	27.5	27.7	-0.3	-1.07
2/21/2023	hSenid Business Solutions PLC	HBS.N0000	105919	38	16.1	16.6	16.6	16	16	-0.1	-0.62
2/21/2023	HUNAS HOLDINGS PLC	HUNA.N0000	8222	12	21.1	22	24	22	23.6	2.5	11.85
2/21/2023	HVA FOODS PLC	HVA.N0000	4	1	4	4.2	4.2	4.2	4	0	0
2/21/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	65687	19	0.3	0.4	0.4	0.3	0.3	0	0
2/21/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	88276	51	30	31	31	28.7	29.2	-0.8	-2.67
2/21/2023	JAT HOLDINGS PLC	JAT.N0000	151477	83	15.7	15.8	15.8	15	15	-0.7	-4.46
2/21/2023	JETWING SYMPHONY PLC	JETS.N0000	104166	21	6.8	6.8	6.9	6.8	6.8	0	0
2/21/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	4753040	264	138	138	138.5	137.5	137.5	-0.5	-0.36
2/21/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	2645	5	17.1	17.2	17.2	17	17	-0.1	-0.58
2/21/2023	JOHN KEELLS PLC	JKL.N0000	76	4	67.4	67.4	67.5	67.4	67.4	0	0
2/21/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	36056	48	22	22.2	22.2	21.2	21.4	-0.6	-2.73
2/21/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4046	7	8.7	8.7	8.8	8.6	8.6	-0.1	-1.15
2/21/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	97	6	156	155	157.5	155	156	0	0
2/21/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	788	10	135	135	137.75	135	137.5	2.5	1.85
2/21/2023	KELANI CABLES PLC	KCAB.N0000	7126	61	245	245	262.75	241	251.5	6.5	2.65
2/21/2023	KELANI TYRES PLC	TYRE.N0000	3575	14	58	58	58.5	57.2	57.5	-0.5	-0.86
2/21/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	27730	86	74	74	74.8	72	72.1	-1.9	-2.57
2/21/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	20	2	22.3	22.3	23.8	22.3	22.3	0	0
2/21/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	422125	71	7.1	7.2	7.2	7	7.1	0	0
2/21/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	3	2	386.25	379.75	380	379.75	386.25	0	0
2/21/2023	L O L C HOLDINGS PLC	LOLC.N0000	21133	134	401.75	400	410	395	400.25	-1.5	-0.37
2/21/2023	L V L ENERGY FUND PLC	LVEF.N0000	36000	6	6	6	6	6	6	0	0
2/21/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	39805	19	15.2	15.2	15.5	15	15.3	0.1	0.66
2/21/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	61	4	710	700	700	660	710	0	0
2/21/2023	LANKA CERAMIC PLC	CERA.N0000	119	9	94	94.1	107	94.1	106.75	12.75	13.56
2/21/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	97818	17	2.3	2.3	2.4	2.2	2.3	0	0
2/21/2023	LANKA IOC PLC	LIOC.N0000	565742	575	192.5	195	202.5	191.75	200.25	7.75	4.03
2/21/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	6476	25	141.5	142	142	137.5	140.5	-1	-0.71
2/21/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	34704	50	11.2	11.4	11.4	10.7	11	-0.2	-1.79
2/21/2023	LANKA TILES PLC	TILE.N0000	69219	50	42	42	42	41.9	42	0	0
2/21/2023	LANKA VENTURES PLC	LVEN.N0000	500	1	37.5	37.5	37.5	37.5	37.5	0	0
2/21/2023	LANKA WALLTILE PLC	LWL.N0000	146143	150	48	48.5	48.5	47.5	47.8	-0.2	-0.42
2/21/2023	LANKEM CEYLON PLC	LCEY.N0000	536	6	90.8	92.9	92.9	89	89	-1.8	-1.98
2/21/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	907637	127	31.8	31.3	31.9	30	31	-0.8	-2.52
2/21/2023	LAUGFS GAS PLC	LGL.N0000	7330	22	21.8	21.1	22.5	21.1	22	0.2	0.92
2/21/2023	LAUGFS GAS PLC	LGL.X0000	14104	10	14.2	14	14.5	13.3	14.1	-0.1	-0.7
2/21/2023	LAUGFS POWER PLC	LPL.N0000	502	7	9.3	8.6	9.3	8.6	9.1	-0.2	-2.15
2/21/2023	LAUGFS POWER PLC	LPL.X0000	25	1	7.2	7	7	7	7.2	0	0
2/21/2023	LAXAPANA BATTERIES PLC	LITE.N0000	14102	10	13	13.1	13.2	13	13.2	0.2	1.54
2/21/2023	LB FINANCE PLC	LFIN.N0000	24638	69	47.1	47.9	48	47	47.8	0.7	1.49
2/21/2023	LEE HEDGES PLC	SHAW.N0000	29526	8	84.2	78.1	78.5	77.5	78.1	-6.1	-7.24
2/21/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2046	23	630.25	629.25	630.25	629.25	630	-0.25	-0.04
2/21/2023	LOLC FINANCE PLC	LOFC.N0000	1425006	316	6.3	6.4	6.5	6.1	6.3	0	0
2/21/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	518987	104	6.9	7	7.5	6.9	7.3	0.4	5.8
2/21/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	13370	10	7.8	7.8	8	7.6	7.9	0.1	1.28
2/21/2023	LUMINEX PLC	LUMX.N0000	540	2	7	7.2	7.2	7.2	7.2	0.2	2.86
2/21/2023	MACKWOODS ENERGY PLC	MEL.N0000	157651	12	2	2.1	2.2	2.1	2.1	0.1	5
2/21/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1001	4	11.2	11	11.2	11	11.1	-0.1	-0.89
2/21/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	21	5	36	35.1	36.3	35.1	36	0	0
2/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	51	2	81.6	77	80	77	81.6	0	0
2/21/2023	MARAWILA RESORTS PLC	MARA.N0000	9660	19	2.1	2.2	2.2	2.1	2.2	0.1	4.76
2/21/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	9430	17	41.3	41.1	41.9	41	41.8	0.5	1.21
2/21/2023	MELSTACORP PLC	MELS.N0000	3058432	598	58.1	58.5	61	57.4	60.6	2.5	4.3
2/21/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	6	1	200	210	210	210	200	0	0
2/21/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	30348	30	3.4	3.3	3.6	3.3	3.5	0.1	2.94
2/21/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	52790	20	2.9	2.9	3.1	2.9	3	0.1	3.45
2/21/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	97365	15	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
2/21/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	542	8	9.2	9.3	9.3	9.1	9.2	0	0
2/21/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3645	15	360.75	361	372.5	360	360	-0.75	-0.21
2/21/2023	NATION LANKA FINANCE PLC	CSF.N0000	118058	17	0.5	0.6	0.6	0.5	0.5	0	0
2/21/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	90930	97	38.4	39	39	37.5	38.8	0.4	1.04
2/21/2023	NATIONS TRUST BANK PLC	NTB.N0000	368651	219	60.9	61.3	63.5	60	63.2	2.3	3.78
2/21/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	50636	15	6.1	6	6.2	5.8	6	-0.1	-1.64
2/21/2023	NESTLE LANKA PLC	NEST.N0000	23429	160	958.75	975	1029	975	1018	59.25	6.18
2/21/2023	ODEL PLC	ODEL.N0000	8010	4	16.3	16.9	16.9	16.5	16.5	0.2	1.23
2/21/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	141	2	28.1	28.1	28.1	28	28.1	0	0
2/21/2023	ORIENT FINANCE PLC	BFN.N0000	5000	7	7.9	7.5	7.5	7.4	7.4	-0.5	-6.33
2/21/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	26945	9	14.1	14.3	14.6	14.3	14.6	0.5	3.55
2/21/2023	PALM GARDEN HOTELS PLC	PALM.N0000	14104	6	49.5	49.6	49.6	49.5	49.6	0.1	0.2
2/21/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	730554	277	11.7	12.5	12.6	11.8	12.2	0.5	4.27
2/21/2023	PANASIAN POWER PLC	PAP.N0000	138294	40	3.4	3.3	3.4	3.3	3.4	0	0
2/21/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	1944	14	31.9	27.2	31.7	27.2	31.3	-0.6	-1.88
2/21/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	39754	42	20.2	20.8	21.1	19.9	21	0.8	3.96
2/21/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	3919763	441	7	7	7.6	6.8	7.5	0.5	7.14
2/21/2023	PGP GLASS CEYLON PLC	GLAS.N0000	14732	11	14.4	14.5	14.6	14.5	14.5	0.1	0.69
2/21/2023	PMF FINANCE PLC	PMB.N0000	1651	5	4.1	4	4	4	4	-0.1	-2.44
2/21/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	752346	166	7	7	7.3	7	7.3	0.3	4.29
2/21/2023	PRINTCARE PLC	CARE.N0000	27101	63	55.8	56.4	56.9	54.3	54.6	-1.2	-2.15
2/21/2023	R I L PROPERTY PLC	RIL.N0000	84601	31	5.5	5.4	5.6	5.4	5.5	0	0
2/21/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10	1	26.1	27.5	27.5	27.5	26.1	0	0
2/21/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	3136	10	6.1	6.2	6.2	5.8	6	-0.1	-1.64
2/21/2023	REGNIS (LANKA) PLC	REG.N0000	67660	52	41.1	41.5	45	41	42.1	1	2.43
2/21/2023	RENUKA AGRI FOODS PLC	RAL.N0000	147689	57	5.1	5.3	5.3	5.1	5.1	0	0
2/21/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	384	383.75	383.75	383.75	384	0	0
2/21/2023	RENUKA FOODS PLC	COCO.N0000	6667	17	20.8	22.2	22.2	20.4	20.5	-0.3	-1.44
2/21/2023	RENUKA FOODS PLC	COCO.X0000	1	1	14.8	16.4	16.4	16.4	14.8	0	0
2/21/2023	RENUKA HOLDINGS PLC	RHL.X0000	3956	5	11.5	11.5	11.5	11	11.1	-0.4	-3.48
2/21/2023	RENUKA HOLDINGS PLC	RHL.N0000	2006	2	13.7	13.5	13.5	13.1	13.1	-0.6	-4.38
2/21/2023	RENUKA HOTELS PLC	RCH.N0000	500	1	66	66.5	66.5	66.5	66.5	0.5	0.76
2/21/2023	RESUS ENERGY PLC	HPWR.N0000	4229	11	13	13	13	12.7	12.9	-0.1	-0.77
2/21/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	170334	70	21	21.7	21.7	20.7	21.7	0.7	3.33
2/21/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1580	79	587	586.5	586.5	578	579.5	-7.5	-1.28
2/21/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	545434	156	28	28.9	28.9	27.6	28.3	0.3	1.07
2/21/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	7	2	21	21.2	21.2	21.2	21	0	0
2/21/2023	SAMPATH BANK PLC	SAMP.N0000	4565818	622	49	49	49.5	48	49	0	0
2/21/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	9320	10	24.1	24	24.5	24	24.3	0.2	0.83
2/21/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1515	5	11.3	11.8	11.8	11	11	-0.3	-2.65
2/21/2023	SATHOSA MOTORS PLC	SMOT.N0000	365	4	132	135	135	135	135	3	2.27
2/21/2023	SERENDIB HOTELS PLC	SHOT.X0000	20364	9	5.6	5.6	5.6	5.5	5.5	-0.1	-1.79
2/21/2023	SERENDIB HOTELS PLC	SHOT.N0000	16505	9	8.5	8.1	8.4	8.1	8.1	-0.4	-4.71
2/21/2023	SERENDIB LAND PLC	SLND.N0000	2	1	1294	1230.25	1230.25	1230.25	1294	0	0
2/21/2023	SEYLAN BANK PLC	SEYB.X0000	69840	78	20.9	20.8	21.4	19.8	21.2	0.3	1.44
2/21/2023	SEYLAN BANK PLC	SEYB.N0000	5897	14	34.8	35	35	33	34.3	-0.5	-1.44
2/21/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	7372	9	13.2	13.1	13.5	13.1	13.4	0.2	1.52
2/21/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	1	1	1317.75	991.5	991.5	991.5	1317.75	0	0
2/21/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	13758	28	7.5	7.6	7.7	7.2	7.4	-0.1	-1.33
2/21/2023	SIERRA CABLES PLC	SIRA.N0000	402444	63	11.1	11.2	11.4	10.2	11.4	0.3	2.7
2/21/2023	SINGER (SRI LANKA) PLC	SINS.N0000	13865	17	10.7	10.7	10.7	10.2	10.5	-0.2	-1.87
2/21/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	16825	11	10.2	10.1	10.2	10.1	10.2	0	0
2/21/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	3	3	32	30.5	31	30.5	32	0	0
2/21/2023	SINGHE HOSPITALS PLC	SINH.N0000	202514	33	2.6	2.6	2.7	2.6	2.6	0	0
2/21/2023	SMB FINANCE PLC	SEMB.X0000	3066173	17	0.3	0.3	0.4	0.3	0.3	0	0
2/21/2023	SMB FINANCE PLC	SEMB.N0000	459435	50	0.8	0.7	0.9	0.7	0.8	0	0
2/21/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	3309372	680	12	11.9	12.6	11.8	12.1	0.1	0.83
2/21/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	8623	14	8.2	8.2	8.4	8	8.2	0	0
2/21/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	229524	362	94	92.7	98.9	92.7	94.4	0.4	0.43
2/21/2023	SRI LANKA TELECOM PLC	SLTL.N0000	610454	362	79.4	80	83.8	77	82.1	2.7	3.4
2/21/2023	STANDARD CAPITAL PLC	SING.N0000	940	52	60	74.5	75	55	75	15	25
2/21/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	847002	148	39.2	38.8	39.5	38.3	39.3	0.1	0.26
2/21/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	94990	111	14.3	14.4	14.4	14	14	-0.3	-2.1
2/21/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2269	5	15.8	15.5	15.5	15.3	15.3	-0.5	-3.16
2/21/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	845	10	87.1	90	90	87.7	89	1.9	2.18
2/21/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1933	12	44	46	46	43.7	44.2	0.2	0.45
2/21/2023	TEEJAY LANKA PLC	TJL.N0000	46983	26	35.5	35.2	35.3	34.6	35	-0.5	-1.41
2/21/2023	TESS AGRO PLC	TESS.N0000	72720	19	1.1	1.1	1.2	1.1	1.1	0	0
2/21/2023	TESS AGRO PLC	TESS.X0000	65789	8	0.8	0.9	0.9	0.8	0.8	0	0
2/21/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	131	4	26.5	27.8	27.9	27.8	27.8	1.3	4.91
2/21/2023	THE AUTODROME PLC	AUTO.N0000	1	1	109.25	95	95	95	109.25	0	0
2/21/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	55121	24	28.4	28.2	28.3	27.6	27.7	-0.7	-2.46
2/21/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	26973	37	7.4	7.5	8.1	7.4	7.8	0.4	5.41
2/21/2023	THE KINGSBURY PLC	SERV.N0000	93107	20	8.4	8.5	8.7	8.2	8.5	0.1	1.19
2/21/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10650	22	110	104.75	109	104.75	106	-4	-3.64
2/21/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	105	9	1441.5	1434.75	1435	1400.25	1434.75	-6.75	-0.47
2/21/2023	THREE ACRE FARMS PLC	TAFL.N0000	4743	19	123.25	125	127	125	127	3.75	3.04
2/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	868178	236	35.1	35	36.5	35	35.8	0.7	1.99
2/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	268543	179	39.6	39.6	41.5	39.6	40.7	1.1	2.78
2/21/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2720	21	90.2	92.6	94	92.6	93.1	2.9	3.22
2/21/2023	UNION ASSURANCE PLC	UAL.N0000	47330	28	31	31.1	32.5	30.1	31.6	0.6	1.94
2/21/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	342264	84	8.6	8.4	8.6	8.4	8.5	-0.1	-1.16
2/21/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	3	581.25	610	610	610	581.25	0	0
2/21/2023	UNISYST ENGINEERING PLC	ALUF.N0000	8725	10	5.5	5.2	5.5	5.2	5.5	0	0
2/21/2023	UNITED MOTORS LANKA PLC	UML.N0000	300	4	62	63.9	63.9	63.9	63.9	1.9	3.06
2/21/2023	VALLIBEL FINANCE PLC	VFIN.N0000	38304	25	27	27	27	25	25.8	-1.2	-4.44
2/21/2023	VALLIBEL ONE PLC	VONE.N0000	270405	166	33.9	34.8	34.8	33.1	34.3	0.4	1.18
2/21/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	40558	15	6.7	6.6	6.8	6.6	6.7	0	0
2/21/2023	VIDULLANKA PLC	VLL.X0000	13937	5	4.5	4.5	4.6	4.5	4.6	0.1	2.22
2/21/2023	VIDULLANKA PLC	VLL.N0000	168135	16	6	6	6	5.9	5.9	-0.1	-1.67
2/21/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	67809	11	2.4	2.4	2.6	2.4	2.5	0.1	4.17
2/21/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	112747	100	70.5	70.4	72.5	70	70.9	0.4	0.57
2/21/2023	WINDFORCE PLC	WIND.N0000	164175	38	15.6	15.6	16.1	15.5	16	0.4	2.56
2/21/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	5	1	137.25	126.25	126.25	126.25	137.25	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 22.02.2023

Colombo Stock Exchange-Daily Market Summary 21.02.2023

admin

Leave a Reply Cancel reply