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

MARKET STATISTICS AS OF MAR 21, 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 (%)
3/21/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1448	15	155	162	165	153.5	153.5	-1.5	-0.97
3/21/2023	ABANS FINANCE PLC	AFSL.N0000	111	3	22	24.3	24.3	23.8	23.8	1.8	8.18
3/21/2023	ACCESS ENGINEERING PLC	AEL.N0000	2345678	340	15.9	16.1	16.4	15.5	15.7	-0.2	-1.26
3/21/2023	ACL CABLES PLC	ACL.N0000	271824	338	85.2	87	87	83	83.4	-1.8	-2.11
3/21/2023	ACL PLASTICS PLC	APLA.N0000	5154	24	410.25	410	415	407	409	-1.25	-0.3
3/21/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	32225	22	6.7	6.8	6.9	6.6	6.6	-0.1	-1.49
3/21/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	15238	47	31.7	32	32.4	31.1	31.7	0	0
3/21/2023	AGSTAR PLC	AGST.N0000	148540	71	12.5	12.8	12.8	12.5	12.6	0.1	0.8
3/21/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	5975	12	60	60.1	60.1	59.5	59.5	-0.5	-0.83
3/21/2023	AITKEN SPENCE PLC	SPEN.N0000	162796	29	137	142	142	135	137	0	0
3/21/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	6725	22	66.4	68.4	68.4	66.5	67	0.6	0.9
3/21/2023	ALUMEX PLC	ALUM.N0000	515502	69	8.8	9	9	8.6	8.8	0	0
3/21/2023	AMANA BANK PLC	ABL.N0000	2488940	93	2.7	2.7	2.8	2.7	2.7	0	0
3/21/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	15	2	34.7	37.9	37.9	37.9	34.7	0	0
3/21/2023	AMANA TAKAFUL PLC	ATL.N0000	15696	9	12	12.1	12.1	11.6	12.1	0.1	0.83
3/21/2023	AMBEON CAPITAL PLC	TAP.N0000	151243	70	9.7	10	10.3	9.5	9.6	-0.1	-1.03
3/21/2023	AMBEON HOLDINGS PLC	GREG.N0000	10400	11	37	38	38	37.6	38	1	2.7
3/21/2023	ARPICO INSURANCE PLC	AINS.N0000	10100	4	20.3	21	21.1	21	21	0.7	3.45
3/21/2023	ASIA ASSET FINANCE PLC	AAF.N0000	9188	3	7.9	8.2	8.2	7.9	8	0.1	1.27
3/21/2023	ASIA CAPITAL PLC	ACAP.N0000	36071	17	4.2	4.2	4.2	4	4	-0.2	-4.76
3/21/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	59151	14	4.1	4.3	4.3	4.1	4.2	0.1	2.44
3/21/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	448016	65	44	44	44.7	43	43	-1	-2.27
3/21/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10104	18	25.5	26.6	26.6	25.5	25.5	0	0
3/21/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	24784	33	12.8	12.6	12.7	12.3	12.4	-0.4	-3.13
3/21/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	52923	10	8	7.8	8.1	7.8	7.8	-0.2	-2.5
3/21/2023	B P P L HOLDINGS PLC	BPPL.N0000	159	8	22.6	22	22.7	22	22.7	0.1	0.44
3/21/2023	BAIRAHA FARMS PLC	BFL.N0000	22014	63	160	160	160	150.25	154.5	-5.5	-3.44
3/21/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	7450	39	68	65	66.9	64.5	65.1	-2.9	-4.26
3/21/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	100	1	11.3	11.1	11.1	11.1	11.1	-0.2	-1.77
3/21/2023	BERUWALA RESORTS PLC	BERU.N0000	11438	11	1.4	1.4	1.4	1.3	1.3	-0.1	-7.14
3/21/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	42561	93	69	69.5	69.5	67	68.8	-0.2	-0.29
3/21/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	178	6	43.1	44.3	44.3	43	43.1	0	0
3/21/2023	BROWN & COMPANY PLC	BRWN.N0000	46397	100	133.25	134.5	139	128	130.75	-2.5	-1.88
3/21/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	7600	22	12.6	12.7	12.7	12.5	12.7	0.1	0.79
3/21/2023	BROWNS INVESTMENTS PLC	BIL.N0000	17977014	1188	6.9	7.1	7.2	6.7	6.8	-0.1	-1.45
3/21/2023	BUKIT DARAH PLC	BUKI.N0000	1886	9	429	429.75	439	429	429	0	0
3/21/2023	C I C HOLDINGS PLC	CIC.N0000	32386	28	77.8	78	78.6	77	78.5	0.7	0.9
3/21/2023	C I C HOLDINGS PLC	CIC.X0000	46801	53	54	55.9	55.9	53.5	53.6	-0.4	-0.74
3/21/2023	C M HOLDINGS PLC	COLO.N0000	60	3	67.4	73	73	72.6	67.4	0	0
3/21/2023	C T HOLDINGS PLC	CTHR.N0000	11	9	180	182.75	182.75	182.75	180	0	0
3/21/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1110	5	26.3	24.5	25.9	24.5	24.7	-1.6	-6.08
3/21/2023	C. W. MACKIE PLC	CWM.N0000	8735	20	82.1	83	83	81.9	82.2	0.1	0.12
3/21/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1455182	368	34.6	34.9	34.9	31.5	32	-2.6	-7.51
3/21/2023	CARGILLS (CEYLON) PLC	CARG.N0000	13138	13	235	239	239	236	238	3	1.28
3/21/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	19693	18	50	50	51	50	50	0	0
3/21/2023	CARSON CUMBERBATCH PLC	CARS.N0000	264	4	275	276	280	275.5	279	4	1.45
3/21/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	2042	8	77.9	77.8	77.8	76.2	76.2	-1.7	-2.18
3/21/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	19249	46	91.2	92	94.3	91	91.8	0.6	0.66
3/21/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1023	6	1060	1060	1060	1054	1054	-6	-0.57
3/21/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	15	2	1045.5	1098	1098	1001	1045.5	0	0
3/21/2023	CEYLON COLD STORES PLC	CCS.N0000	48059	44	39	39	39.8	39	39.5	0.5	1.28
3/21/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	12878	31	88	88	88.9	88	88	0	0
3/21/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1252	12	70	71	71.7	71	71	1	1.43
3/21/2023	CEYLON HOSPITALS PLC	CHL.N0000	17	3	133.25	134	134	134	133.25	0	0
3/21/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	102072	46	19.5	19.3	19.5	18.7	18.8	-0.7	-3.59
3/21/2023	CEYLON INVESTMENT PLC	CINV.N0000	20515	32	36	37.1	37.5	35.9	36.2	0.2	0.56
3/21/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	43404	21	4	4.1	4.1	4	4	0	0
3/21/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	13976	74	675	697	697	650	667.75	-7.25	-1.07
3/21/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	36367	167	95	95.5	96.5	94.1	94.7	-0.3	-0.32
3/21/2023	CHRISSWORLD PLC	CWL.N0000	1	1	11.7	12	12	12	11.7	0	0
3/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6030	13	67.1	66	67.5	64	64.1	-3	-4.47
3/21/2023	CITRUS LEISURE PLC	REEF.N0000	6830	24	6.5	6.6	6.6	6.3	6.4	-0.1	-1.54
3/21/2023	Co-operative Insurance Company PLC	COOP.N0000	678019	95	3.5	3.6	3.7	3.5	3.5	0	0
3/21/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	343	18	1058.25	1133	1134	1100	1117	58.75	5.55
3/21/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	33486	24	65.5	65.5	65.6	65	65	-0.5	-0.76
3/21/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	44	2	120	119.75	119.75	119.75	120	0	0
3/21/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	761	7	19	19	19.4	18.6	18.6	-0.4	-2.11
3/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	7743	25	59.7	60	60.2	59.7	59.9	0.2	0.34
3/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	43651	98	69	70	70	68	68.6	-0.4	-0.58
3/21/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	14451	19	26.5	26.5	26.5	25.5	25.5	-1	-3.77
3/21/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	114	5	114.5	114.25	114.25	111	113.5	-1	-0.87
3/21/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	2737	11	23.2	22.6	23.7	22.5	23.4	0.2	0.86
3/21/2023	DFCC BANK PLC	DFCC.N0000	274089	47	46.5	47.5	47.5	45.6	45.9	-0.6	-1.29
3/21/2023	DIALOG AXIATA PLC	DIAL.N0000	146960	57	10.2	10.5	10.5	10.3	10.4	0.2	1.96
3/21/2023	DIALOG FINANCE PLC	CALF.N0000	2396	5	62.1	62.2	62.2	61.3	61.8	-0.3	-0.48
3/21/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	102	8	480.5	497	497	477	481.75	1.25	0.26
3/21/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	29	7	1060	1060	1060	1059.75	1060	0	0
3/21/2023	DIPPED PRODUCTS PLC	DIPD.N0000	167815	194	29.2	29.1	29.9	28.9	29.1	-0.1	-0.34
3/21/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	3638416	230	20.4	22	22	20.5	20.7	0.3	1.47
3/21/2023	DOLPHIN HOTELS PLC	STAF.N0000	103712	28	32.1	33.5	33.5	31.5	32	-0.1	-0.31
3/21/2023	E - CHANNELLING PLC	ECL.N0000	903600	471	12.6	13.4	14.5	13	14.1	1.5	11.9
3/21/2023	E B CREASY & COMPANY PLC	EBCR.N0000	10824	16	20	20.1	20.1	19.9	20	0	0
3/21/2023	E M L CONSULTANTS PLC	EML.N0000	438698	95	5	5.1	5.1	4.7	4.7	-0.3	-6
3/21/2023	EAST WEST PROPERTIES PLC	EAST.N0000	500100	2	8.1	7.9	8	7.9	8	-0.1	-1.23
3/21/2023	EASTERN MERCHANTS PLC	EMER.N0000	83714	76	10.5	10.8	10.8	9.8	10	-0.5	-4.76
3/21/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	273465	143	17.3	17.8	17.8	16.5	16.7	-0.6	-3.47
3/21/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	27035	51	77	79.9	79.9	76	76.5	-0.5	-0.65
3/21/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	737941	137	16	16.1	16.3	15.7	15.9	-0.1	-0.63
3/21/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	868573	1881	142.5	144	144	134	136	-6.5	-4.56
3/21/2023	EXTERMINATORS PLC	EXT.N0000	28749	21	9	9	9	8.9	9	0	0
3/21/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	803181	364	34.1	34.5	35	31.8	32.2	-1.9	-5.57
3/21/2023	First Capital Treasuries PLC	FCT.N0000	340886	140	22.6	23.2	23.2	21.5	21.6	-1	-4.42
3/21/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	121723	42	14.6	14.7	14.7	14.1	14.3	-0.3	-2.05
3/21/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	101	3	18	18.4	18.4	18.1	18.2	0.2	1.11
3/21/2023	GESTETNER OF CEYLON PLC	GEST.N0000	2250	5	70	70	70	68.5	68.6	-1.4	-2
3/21/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1	1	46.8	47.9	47.9	47.9	46.8	0	0
3/21/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4000	4000	4000	4000	0	0
3/21/2023	HATTON NATIONAL BANK PLC	HNB.X0000	7621	24	103.5	104	105	100	101	-2.5	-2.42
3/21/2023	HATTON NATIONAL BANK PLC	HNB.N0000	15743	72	134.75	135	135	131.25	134	-0.75	-0.56
3/21/2023	HATTON PLANTATIONS PLC	HPL.N0000	10954	18	21.4	22.5	22.5	21	21.2	-0.2	-0.93
3/21/2023	HAYCARB PLC	HAYC.N0000	40307	65	59.6	60	60	58.6	59.2	-0.4	-0.67
3/21/2023	HAYLEYS FABRIC PLC	MGT.N0000	245516	66	24.9	25.5	25.5	24.8	25	0.1	0.4
3/21/2023	HAYLEYS FIBRE PLC	HEXP.N0000	4964	33	51.4	52.3	52.5	51.9	51.9	0.5	0.97
3/21/2023	HAYLEYS LEISURE PLC	CONN.N0000	1227	3	25	24.5	24.8	24.5	24.8	-0.2	-0.8
3/21/2023	HAYLEYS PLC	HAYL.N0000	674048	501	81	81.9	82.5	79.8	80.2	-0.8	-0.99
3/21/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	681482	263	8.5	8.6	8.6	8	8.2	-0.3	-3.53
3/21/2023	HEMAS HOLDINGS PLC	HHL.N0000	49484	63	65.4	66.8	66.8	65.5	66.1	0.7	1.07
3/21/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1905	4	5.4	5.5	5.5	5.3	5.3	-0.1	-1.85
3/21/2023	HNB ASSURANCE PLC	HASU.N0000	21934	16	50.5	50.9	50.9	50	50	-0.5	-0.99
3/21/2023	HNB FINANCE PLC	HNBF.N0000	57065	49	5.5	5.7	5.7	5.3	5.3	-0.2	-3.64
3/21/2023	HNB FINANCE PLC	HNBF.X0000	1259	3	5.1	5.1	5.1	5.1	5.1	0	0
3/21/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1442	15	48.1	48.2	48.5	48.2	48.4	0.3	0.62
3/21/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	46018	30	33.7	34.9	34.9	31.7	32.6	-1.1	-3.26
3/21/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2748	21	27.7	28.4	28.4	26.6	28.1	0.4	1.44
3/21/2023	hSenid Business Solutions PLC	HBS.N0000	61402	54	15.8	16.1	16.1	15.8	16	0.2	1.27
3/21/2023	HUNAS HOLDINGS PLC	HUNA.N0000	138999	35	26	27	27.4	25.5	27	1	3.85
3/21/2023	HVA FOODS PLC	HVA.N0000	3311	15	3.9	4	4.1	3.9	4	0.1	2.56
3/21/2023	INDO-MALAY PLC	INDO.N0000	1	1	1326.5	1199.5	1199.5	1199.5	1326.5	0	0
3/21/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	329059	171	0.3	0.3	0.4	0.3	0.4	0.1	33.33
3/21/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	2711	12	29	29	29	28.7	28.8	-0.2	-0.69
3/21/2023	JAT HOLDINGS PLC	JAT.N0000	80318	52	17.2	17.4	17.4	16.1	16.8	-0.4	-2.33
3/21/2023	JETWING SYMPHONY PLC	JETS.N0000	79550	20	7.3	7.3	7.3	7.1	7.1	-0.2	-2.74
3/21/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	49166	81	145	146	146	143.5	144	-1	-0.69
3/21/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	31371	19	18.1	18.1	18.2	18	18.2	0.1	0.55
3/21/2023	JOHN KEELLS PLC	JKL.N0000	600	4	67.5	69.9	69.9	69.5	69.5	2	2.96
3/21/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	19160	29	20.1	20.6	21.1	20.5	20.5	0.4	1.99
3/21/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	21774	5	9	8.9	9	8.9	8.9	-0.1	-1.11
3/21/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	451	6	153.25	162.25	162.25	160	160	6.75	4.4
3/21/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	130	3	130.75	137.75	137.75	134.75	135.75	5	3.82
3/21/2023	KELANI CABLES PLC	KCAB.N0000	8341	39	281.75	288	288	277.5	278.75	-3	-1.06
3/21/2023	KELANI TYRES PLC	TYRE.N0000	11833	33	59	58.6	60.4	58.6	59.5	0.5	0.85
3/21/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	22299	87	72.9	72.9	72.9	71.5	71.9	-1	-1.37
3/21/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	126916	82	6.6	6.7	6.7	6.5	6.7	0.1	1.52
3/21/2023	L O L C HOLDINGS PLC	LOLC.N0000	86802	209	401	401	409.75	395	397.25	-3.75	-0.94
3/21/2023	L V L ENERGY FUND PLC	LVEF.N0000	584	7	7.3	7.3	7.5	7.3	7.3	0	0
3/21/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	120	5	182	183	189.75	182	182.75	0.75	0.41
3/21/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	164399	54	17	17.4	17.9	17	17.2	0.2	1.18
3/21/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	1	1	713.25	755	755	755	713.25	0	0
3/21/2023	LANKA CERAMIC PLC	CERA.N0000	111	1	100.25	102	102	102	102	1.75	1.75
3/21/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	2953582	181	2.4	2.4	2.8	2.4	2.7	0.3	12.5
3/21/2023	LANKA IOC PLC	LIOC.N0000	111282	299	190.5	192	193.75	183.25	184.75	-5.75	-3.02
3/21/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	8870	30	147.25	147	147	142	145.5	-1.75	-1.19
3/21/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	117037	54	14.8	15.1	15.5	14.6	14.7	-0.1	-0.68
3/21/2023	LANKA TILES PLC	TILE.N0000	132898	302	46.4	47	47	44.9	45.1	-1.3	-2.8
3/21/2023	LANKA VENTURES PLC	LVEN.N0000	1600	6	37	39.5	39.5	39.3	39.3	2.3	6.22
3/21/2023	LANKA WALLTILE PLC	LWL.N0000	169822	198	51.6	52.8	52.8	50	50.6	-1	-1.94
3/21/2023	LANKEM CEYLON PLC	LCEY.N0000	1012	7	86.9	84.5	86.7	83.2	83.5	-3.4	-3.91
3/21/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	12284	50	27.1	26.9	27.9	26.1	26.3	-0.8	-2.95
3/21/2023	LAUGFS GAS PLC	LGL.N0000	50114	15	27.9	28.4	28.4	26.1	28	0.1	0.36
3/21/2023	LAUGFS GAS PLC	LGL.X0000	29834	20	18.5	18.5	18.6	16.9	18.5	0	0
3/21/2023	LAUGFS POWER PLC	LPL.X0000	1401	4	7.4	7.4	7.5	7	7.5	0.1	1.35
3/21/2023	LAXAPANA BATTERIES PLC	LITE.N0000	32887	27	13	13	13.2	13	13.1	0.1	0.77
3/21/2023	LB FINANCE PLC	LFIN.N0000	28045	45	54.8	55	55.3	54	54.1	-0.7	-1.28
3/21/2023	LION BREWERY (CEYLON) PLC	LION.N0000	536	17	714.75	715	728	715	720	5.25	0.73
3/21/2023	LOLC FINANCE PLC	LOFC.N0000	5056053	624	6.9	7	7.1	6.6	6.6	-0.3	-4.35
3/21/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	689042	83	7.4	7.5	7.7	7.3	7.5	0.1	1.35
3/21/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	10620	8	7.9	8.2	8.2	7.9	7.9	0	0
3/21/2023	LUMINEX PLC	LUMX.N0000	1606	6	7.4	7.5	7.5	7.4	7.4	0	0
3/21/2023	MACKWOODS ENERGY PLC	MEL.N0000	19859	7	2.2	2.2	2.2	2.2	2.2	0	0
3/21/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1215	5	11.1	10.8	11	10.8	11	-0.1	-0.9
3/21/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	173	3	37	36.3	36.3	36.3	36.3	-0.7	-1.89
3/21/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1580	3	12.7	12.5	12.8	12.5	12.6	-0.1	-0.79
3/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1	1	49.9	43.4	43.4	43.4	49.9	0	0
3/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3920	10	79.8	74.1	80	74.1	79.4	-0.4	-0.5
3/21/2023	MARAWILA RESORTS PLC	MARA.N0000	729502	69	2.2	2.3	2.3	2.1	2.1	-0.1	-4.55
3/21/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8926	40	37.8	37.8	37.8	36.5	36.8	-1	-2.65
3/21/2023	MELSTACORP PLC	MELS.N0000	205148	97	57.1	58	58	56.5	56.9	-0.2	-0.35
3/21/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	327256	55	3.7	3.9	4	3.7	3.8	0.1	2.7
3/21/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	7564	8	3.2	3.3	3.3	3.2	3.3	0.1	3.13
3/21/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10916	11	1.2	1.2	1.3	1.2	1.3	0.1	8.33
3/21/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1003	3	9.3	9.3	9.6	9.3	9.3	0	0
3/21/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	294	11	360.5	361	365	360.25	360.25	-0.25	-0.07
3/21/2023	NATION LANKA FINANCE PLC	CSF.N0000	122508	21	0.6	0.5	0.6	0.5	0.6	0	0
3/21/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	31634	88	51.8	52	52	48.2	49.5	-2.3	-4.44
3/21/2023	NATIONS TRUST BANK PLC	NTB.N0000	30749	46	65	64.9	64.9	62	63.1	-1.9	-2.92
3/21/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	93946	23	6	6.1	6.2	6	6.1	0.1	1.67
3/21/2023	NESTLE LANKA PLC	NEST.N0000	625	36	1089.5	1090	1090	1070	1086.5	-3	-0.28
3/21/2023	ODEL PLC	ODEL.N0000	620	7	17	17	17	16.7	16.8	-0.2	-1.18
3/21/2023	ORIENT FINANCE PLC	BFN.N0000	1000200	6	7.7	7.5	7.8	7.5	7.5	-0.2	-2.6
3/21/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	32050	33	15.7	15.6	15.8	15.6	15.7	0	0
3/21/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1	1	61.1	59.6	59.6	59.6	61.1	0	0
3/21/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	94831	68	13.7	14.2	14.2	13.2	13.8	0.1	0.73
3/21/2023	PANASIAN POWER PLC	PAP.N0000	85756	16	3.4	3.5	3.5	3.4	3.5	0.1	2.94
3/21/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	19	7	33.3	33.3	34	32	33.3	0	0
3/21/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	176512	45	23.9	24	24.5	22.6	23.1	-0.8	-3.35
3/21/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	250862	98	8.3	8.3	8.6	8.3	8.5	0.2	2.41
3/21/2023	PGP GLASS CEYLON PLC	GLAS.N0000	339090	157	21.5	21.5	21.5	20.3	20.5	-1	-4.65
3/21/2023	PMF FINANCE PLC	PMB.N0000	191151	16	5.3	5.5	5.5	5	5.5	0.2	3.77
3/21/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	469830	212	8.5	8.5	8.6	8.1	8.3	-0.2	-2.35
3/21/2023	PRINTCARE PLC	CARE.N0000	178336	154	50.3	52	52	50	50	-0.3	-0.6
3/21/2023	R I L PROPERTY PLC	RIL.N0000	410942	92	6.1	6.2	6.2	5.9	6	-0.1	-1.64
3/21/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	385	6	30.2	30	30.7	29	29.4	-0.8	-2.65
3/21/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	60092	25	7	6.8	6.9	6.7	6.8	-0.2	-2.86
3/21/2023	REGNIS (LANKA) PLC	REG.N0000	525	3	46.3	46	46	45	45	-1.3	-2.81
3/21/2023	RENUKA AGRI FOODS PLC	RAL.N0000	372085	90	5.5	5.6	5.7	5.3	5.4	-0.1	-1.82
3/21/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	691	13	365	384	384	351	383	18	4.93
3/21/2023	RENUKA FOODS PLC	COCO.N0000	2022	7	22.2	23.5	23.5	22	23	0.8	3.6
3/21/2023	RENUKA FOODS PLC	COCO.X0000	12939	20	18.1	18.1	18.9	16.5	18.5	0.4	2.21
3/21/2023	RENUKA HOLDINGS PLC	RHL.N0000	151	2	13.5	13.9	13.9	13.9	13.9	0.4	2.96
3/21/2023	RENUKA HOTELS PLC	RCH.N0000	1354	2	73.6	77.5	77.5	73.5	77.5	3.9	5.3
3/21/2023	RESUS ENERGY PLC	HPWR.N0000	27511	13	13.6	14.3	14.3	13.6	13.8	0.2	1.47
3/21/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	100158	115	22	22.5	22.5	21.1	21.5	-0.5	-2.27
3/21/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	168	13	560.5	560	565	560	565	4.5	0.8
3/21/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	896287	472	32.7	32	32	30.4	30.6	-2.1	-6.42
3/21/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2730	2	25.5	25.5	25.5	25.5	25.5	0	0
3/21/2023	SAMPATH BANK PLC	SAMP.N0000	470254	423	56.2	57	57	54	54.5	-1.7	-3.02
3/21/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5273	24	28.5	27.6	28.6	27	27.3	-1.2	-4.21
3/21/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2828	10	11.8	11.6	11.9	11.1	11.2	-0.6	-5.08
3/21/2023	SATHOSA MOTORS PLC	SMOT.N0000	92	5	140	140	145	140	140	0	0
3/21/2023	SELINSING PLC	SELI.N0000	28	4	696.25	687.5	688	687.5	696.25	0	0
3/21/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	1	1	300.5	350	350	350	300.5	0	0
3/21/2023	SERENDIB HOTELS PLC	SHOT.N0000	37150	18	9.6	9.8	9.9	9.3	9.4	-0.2	-2.08
3/21/2023	SERENDIB HOTELS PLC	SHOT.X0000	19120	18	6.6	7	7	6.6	6.6	0	0
3/21/2023	SERENDIB LAND PLC	SLND.N0000	8	4	1319.5	1250	1297	1250	1319.5	0	0
3/21/2023	SEYLAN BANK PLC	SEYB.N0000	5043	23	39.1	39.5	39.5	37	37.4	-1.7	-4.35
3/21/2023	SEYLAN BANK PLC	SEYB.X0000	62934	31	26.5	26.5	26.5	25.1	25.4	-1.1	-4.15
3/21/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	12577	11	14.1	14.2	14.3	14	14	-0.1	-0.71
3/21/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	1	1	1317.75	1200	1200	1200	1317.75	0	0
3/21/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	107280	30	7.4	7.6	7.6	7.2	7.3	-0.1	-1.35
3/21/2023	SIERRA CABLES PLC	SIRA.N0000	341260	36	13.8	13.6	13.6	13.2	13.5	-0.3	-2.17
3/21/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	572	8	62.2	56.6	61.9	56.6	61.8	-0.4	-0.64
3/21/2023	SINGER (SRI LANKA) PLC	SINS.N0000	41749	38	13.6	13.6	13.7	13.3	13.5	-0.1	-0.74
3/21/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	116	4	11.3	11.4	11.4	11.1	11.2	-0.1	-0.88
3/21/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	17	3	36.4	36.4	36.4	36.4	36.4	0	0
3/21/2023	SINGHE HOSPITALS PLC	SINH.N0000	35443	11	2.6	2.7	2.7	2.5	2.6	0	0
3/21/2023	SMB FINANCE PLC	SEMB.X0000	6437855	22	0.4	0.4	0.4	0.3	0.3	-0.1	-25
3/21/2023	SMB FINANCE PLC	SEMB.N0000	3856676	61	0.8	0.8	0.9	0.8	0.8	0	0
3/21/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4173402	557	12	12.3	12.6	12	12.4	0.4	3.33
3/21/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1120	5	8.8	8.9	9.1	8.8	8.9	0.1	1.14
3/21/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	352957	485	92.6	95	99	93	98	5.4	5.83
3/21/2023	SRI LANKA TELECOM PLC	SLTL.N0000	2538405	2435	84.6	93	99	89.8	95.3	10.7	12.65
3/21/2023	STANDARD CAPITAL PLC	SING.N0000	733	25	50.7	49.3	51.4	48.4	50.3	-0.4	-0.79
3/21/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	309742	111	44.7	45	46.4	43.6	44.3	-0.4	-0.89
3/21/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	48210	51	15.3	15.4	15.4	15	15.1	-0.2	-1.31
3/21/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5425	18	15.8	15.5	16.3	15.5	15.5	-0.3	-1.9
3/21/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	29613	87	89.9	90.2	90.2	88.8	89.2	-0.7	-0.78
3/21/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	6035	51	48.4	48.6	48.6	46	46.4	-2	-4.13
3/21/2023	TEEJAY LANKA PLC	TJL.N0000	57268	51	33.4	33.9	34	32.9	33	-0.4	-1.2
3/21/2023	TESS AGRO PLC	TESS.N0000	423564	32	1.1	1.2	1.2	1.1	1.2	0.1	9.09
3/21/2023	TESS AGRO PLC	TESS.X0000	195331	24	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
3/21/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	739	11	29.8	27.9	29.5	27.9	28.3	-1.5	-5.03
3/21/2023	THE AUTODROME PLC	AUTO.N0000	155	6	105.5	91.5	101.5	91.5	93	-12.5	-11.85
3/21/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	22607	36	27.5	28	28	27.1	27.4	-0.1	-0.36
3/21/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	553118	80	21.7	21.6	23	21.6	23	1.3	5.99
3/21/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	4550	7	7.7	7.8	7.8	7.5	7.5	-0.2	-2.6
3/21/2023	THE KINGSBURY PLC	SERV.N0000	223479	48	9.9	10	10.3	10	10	0.1	1.01
3/21/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	350150	426	111.5	119	124	115	120	8.5	7.62
3/21/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	3	2	1490	1459.75	1459.75	1459.75	1490	0	0
3/21/2023	THREE ACRE FARMS PLC	TAFL.N0000	2405	8	137.75	138.25	139	136	136.5	-1.25	-0.91
3/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	384189	184	46.9	46	46.5	45	46	-0.9	-1.92
3/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	337311	63	49.8	50	50	48.9	49	-0.8	-1.61
3/21/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	27058	232	77	77.1	82.6	74.1	79.8	2.8	3.64
3/21/2023	UNION ASSURANCE PLC	UAL.N0000	55718	30	32.1	32.1	33	32.1	32.9	0.8	2.49
3/21/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	112227	24	9.4	9.5	9.6	9.3	9.5	0.1	1.06
3/21/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	10	2	699	680	680	680	699	0	0
3/21/2023	UNISYST ENGINEERING PLC	ALUF.N0000	5006	4	6.1	5.7	6	5.7	5.9	-0.2	-3.28
3/21/2023	UNITED MOTORS LANKA PLC	UML.N0000	7120	19	61	60	60	58.5	58.5	-2.5	-4.1
3/21/2023	VALLIBEL FINANCE PLC	VFIN.N0000	295152	81	32	32	32.7	31.6	32	0	0
3/21/2023	VALLIBEL ONE PLC	VONE.N0000	512690	295	40.8	41.5	41.5	39.5	39.9	-0.9	-2.21
3/21/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	41095	19	6.8	6.9	6.9	6.8	6.8	0	0
3/21/2023	VIDULLANKA PLC	VLL.X0000	53505	4	4.7	4.6	4.6	4.5	4.5	-0.2	-4.26
3/21/2023	VIDULLANKA PLC	VLL.N0000	1413	5	6	6	6	6	6	0	0
3/21/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	398675	31	2.8	2.8	2.8	2.6	2.6	-0.2	-7.14
3/21/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	30906	108	78.7	78.9	80	75.8	76.6	-2.1	-2.67
3/21/2023	WINDFORCE PLC	WIND.N0000	14353	22	16.6	17	17	16.6	16.7	0.1	0.6
3/21/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	11	1	137.75	130.5	130.5	130.5	137.75	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 22.03.2023

Colombo Stock Exchange-Daily Market Summary 21.03.2023

admin

Leave a Reply Cancel reply