Colombo stock exchange daily share trading statistics Summary-21st 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 (%)
ABANS ELECTRICALS PLC	ABAN.N0000	10/21/2022	3	2	157.5	156.5	156.5	156.5	157.5	0	0
ABANS FINANCE PLC	AFSL.N0000	10/21/2022	10	1	22	23.9	23.9	23.9	22	0	0
ACCESS ENGINEERING PLC	AEL.N0000	10/21/2022	574916	154	10.6	10.6	10.7	10.3	10.4	-0.2	-1.89
ACL CABLES PLC	ACL.N0000	10/21/2022	449275	441	90.5	89	93	86.6	90.1	-0.4	-0.44
ACL PLASTICS PLC	APLA.N0000	10/21/2022	2337	52	479	478.75	517	465	505.25	26.25	5.48
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/21/2022	1194	9	5.6	5.7	6.2	5.6	5.8	0.2	3.57
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/21/2022	21040	67	35.3	36.7	36.7	34.5	35.9	0.6	1.7
AGSTAR PLC	AGST.N0000	10/21/2022	2352695	440	19.8	19.8	19.9	18.9	19.5	-0.3	-1.52
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/21/2022	1060	3	58.1	58.1	58.1	57.5	57.5	-0.6	-1.03
AITKEN SPENCE PLC	SPEN.N0000	10/21/2022	568	7	128.75	128	132	125	125.5	-3.25	-2.52
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/21/2022	192	6	65.3	65.3	66	65.3	65.6	0.3	0.46
ALUMEX PLC	ALUM.N0000	10/21/2022	123266	46	9	9	9	8.9	8.9	-0.1	-1.11
AMANA BANK PLC	ABL.N0000	10/21/2022	58225	28	2.9	3	3	2.9	3	0.1	3.45
AMBEON CAPITAL PLC	TAP.N0000	10/21/2022	2128712	246	9.9	9.9	10.4	9.2	9.3	-0.6	-6.06
AMBEON HOLDINGS PLC	GREG.N0000	10/21/2022	1266	13	38.4	41.8	42	40	40.6	2.2	5.73
ARPICO INSURANCE PLC	AINS.N0000	10/21/2022	2219	6	19.5	18	18	18	18	-1.5	-7.69
ASIA ASSET FINANCE PLC	AAF.N0000	10/21/2022	12103	37	6.9	7.2	8	7.2	7.5	0.6	8.7
ASIA CAPITAL PLC	ACAP.N0000	10/21/2022	3620	13	4.5	4.4	4.4	4.4	4.4	-0.1	-2.22
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/21/2022	58663	40	5	5.1	5.1	4.8	4.8	-0.2	-4
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/21/2022	208	3	37.7	40.1	40.1	39.9	40.1	2.4	6.37
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/21/2022	15537	13	34	33.9	34	30.7	32	-2	-5.88
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/21/2022	16988	24	13.8	13.7	13.7	13	13	-0.8	-5.8
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/21/2022	10721	7	9.3	9.1	9.1	8.9	8.9	-0.4	-4.3
B P P L HOLDINGS PLC	BPPL.N0000	10/21/2022	561	7	24	24	24.6	24	24	0	0
BAIRAHA FARMS PLC	BFL.N0000	10/21/2022	13715	82	202.5	202.5	202.5	190	193	-9.5	-4.69
BALANGODA PLANTATIONS PLC	BALA.N0000	10/21/2022	7766	25	104	108.75	108.75	97.5	103	-1	-0.96
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/21/2022	1611	8	11	10.9	11.9	10.1	11.9	0.9	8.18
BERUWALA RESORTS PLC	BERU.N0000	10/21/2022	56677	17	1.3	1.3	1.4	1.3	1.3	0	0
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/21/2022	170311	152	58.5	59	61.5	53	59.8	1.3	2.22
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/21/2022	3320	9	57.3	60	60	57.3	57.4	0.1	0.17
BROWN & COMPANY PLC	BRWN.N0000	10/21/2022	5035	49	130	131	133	127.75	130	0	0
BROWNS BEACH HOTELS PLC	BBH.N0000	10/21/2022	3090	12	12.6	12.4	12.4	12.2	12.2	-0.4	-3.17
BROWNS INVESTMENTS PLC	BIL.N0000	10/21/2022	6038287	498	5.9	6	6	5.9	6	0.1	1.69
BUKIT DARAH PLC	BUKI.N0000	10/21/2022	1	1	304	300	300	300	304	0	0
C I C HOLDINGS PLC	CIC.X0000	10/21/2022	1042199	421	70.4	71	72.6	68	71.8	1.4	1.99
C I C HOLDINGS PLC	CIC.N0000	10/21/2022	1249953	242	102.5	101	103	99	101	-1.5	-1.46
C T HOLDINGS PLC	CTHR.N0000	10/21/2022	6000	3	170	173	173	173	173	3	1.76
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/21/2022	992	10	23.7	23.7	23.7	21.6	22.3	-1.4	-5.91
C. W. MACKIE PLC	CWM.N0000	10/21/2022	193605	74	77.8	79.5	87.5	79.5	86.1	8.3	10.67
CAPITAL ALLIANCE PLC	CALT.N0000	10/21/2022	152199	42	18	17.8	18.1	17.5	18	0	0
CARGILLS (CEYLON) PLC	CARG.N0000	10/21/2022	10	6	200	218	219.5	193	200	0	0
CARSON CUMBERBATCH PLC	CARS.N0000	10/21/2022	10	1	265	270	270	270	265	0	0
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/21/2022	153	5	62.4	62	62	62	62	-0.4	-0.64
CENTRAL INDUSTRIES PLC	CIND.N0000	10/21/2022	3831	35	73.5	73	73.5	72	72.4	-1.1	-1.5
CEYLINCO INSURANCE PLC	CINS.N0000	10/21/2022	340	4	2095.5	1950.5	2095.5	1950.5	2094.25	-1.25	-0.06
CEYLINCO INSURANCE PLC	CINS.X0000	10/21/2022	19	6	930.25	931.5	931.5	930.25	930.25	0	0
CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10/21/2022	27	5	908.25	801.5	820	801.5	908.25	0	0
CEYLON COLD STORES PLC	CCS.N0000	10/21/2022	7639	31	37	36.7	36.7	35.1	35.2	-1.8	-4.86
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/21/2022	1653	7	88	85.5	89	85.5	88.1	0.1	0.11
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/21/2022	1520	10	74	69.1	74	67.7	69.1	-4.9	-6.62
CEYLON HOSPITALS PLC	CHL.X0000	10/21/2022	50	1	112.25	122.5	122.5	122.5	112.25	0	0
CEYLON HOSPITALS PLC	CHL.N0000	10/21/2022	305	7	134.25	135	150	135	142	7.75	5.77
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/21/2022	19308	18	18.5	18.5	19.3	18.3	19	0.5	2.7
CEYLON INVESTMENT PLC	CINV.N0000	10/21/2022	5001	9	32.7	33	33.5	32.6	32.7	0	0
CEYLON PRINTERS PLC	CPRT.N0000	10/21/2022	317	4	75.3	67.5	69.9	67.5	67.8	-7.5	-9.96
CEYLON TEA BROKERS PLC	CTBL.N0000	10/21/2022	411284	140	4.6	4.5	4.6	4	4.1	-0.5	-10.87
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/21/2022	4793	25	694.75	668.5	670	649.5	651	-43.75	-6.3
CHEMANEX PLC	CHMX.N0000	10/21/2022	611	5	86	86	86	84	84.9	-1.1	-1.28
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/21/2022	9943	52	97.5	100	100	98	98.2	0.7	0.72
CHRISSWORLD PLC	CWL.N0000	10/21/2022	3166	22	13	12.9	13.6	12.5	12.9	-0.1	-0.77
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/21/2022	11083	9	59	58.2	59	58.2	58.8	-0.2	-0.34
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10/21/2022	513	1	190	190	190	190	190	0	0
CITRUS LEISURE PLC	REEF.N0000	10/21/2022	10213	23	6.3	6.3	6.4	6.1	6.3	0	0
Co-operative Insurance Company PLC	COOP.N0000	10/21/2022	405201	84	3.3	3.4	3.4	3.2	3.4	0.1	3.03
COLOMBO CITY HOLDINGS PLC	PHAR.N0000	10/21/2022	200	1	873.25	850	850	850	850	-23.25	-2.66
COLOMBO DOCKYARD PLC	DOCK.N0000	10/21/2022	8375	25	60.2	62	63	60	60	-0.2	-0.33
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/21/2022	229	3	63.1	62.5	63.1	62.2	62.7	-0.4	-0.63
COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10/21/2022	1	1	115	100.25	100.25	100.25	115	0	0
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/21/2022	1070	5	19	19	19	18.5	19	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/21/2022	2826	5	40.2	41.5	41.5	41	41.1	0.9	2.24
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/21/2022	11776	42	50	50.9	51	50	50.2	0.2	0.4
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/21/2022	2534	21	27.1	26.9	26.9	25.8	25.9	-1.2	-4.43
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/21/2022	196837	145	31.6	32	32.4	29.6	31.1	-0.5	-1.58
DFCC BANK PLC	DFCC.N0000	10/21/2022	40000	2	35	34.7	34.7	34.7	34.7	-0.3	-0.86
DIALOG AXIATA PLC	DIAL.N0000	10/21/2022	256901	56	8.1	8	8.1	7.9	8	-0.1	-1.23
DIALOG FINANCE PLC	CALF.N0000	10/21/2022	7	2	60	55	55.2	55	60	0	0
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/21/2022	2561	18	680.75	673	685	650	652.5	-28.25	-4.15
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/21/2022	21	4	1395	1379	1385	1379	1395	0	0
DIPPED PRODUCTS PLC	DIPD.N0000	10/21/2022	429936	243	33.6	33.8	34.2	32.7	33.2	-0.4	-1.19
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/21/2022	5691	29	14.2	14.1	14.3	13.9	13.9	-0.3	-2.11
DOLPHIN HOTELS PLC	STAF.N0000	10/21/2022	10751	23	28.7	30	30	28.5	28.6	-0.1	-0.35
E - CHANNELLING PLC	ECL.N0000	10/21/2022	69682	75	10.5	10.3	10.9	10	10.6	0.1	0.95
E B CREASY & COMPANY PLC	EBCR.N0000	10/21/2022	43	1	20.6	21.9	21.9	21.9	20.6	0	0
E M L CONSULTANTS PLC	EML.N0000	10/21/2022	104956	41	4.2	4.2	4.2	4.1	4.1	-0.1	-2.38
EAST WEST PROPERTIES PLC	EAST.N0000	10/21/2022	4	1	6.5	6.6	6.6	6.6	6.5	0	0
EASTERN MERCHANTS PLC	EMER.N0000	10/21/2022	328428	108	11.8	11.8	12.3	11.3	11.5	-0.3	-2.54
EDEN HOTEL LANKA PLC	EDEN.N0000	10/21/2022	18589	23	18.2	19.2	19.2	18	18.1	-0.1	-0.55
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/21/2022	39605	75	86.7	86.6	96	86.6	93.5	6.8	7.84
EQUITY TWO PLC	ETWO.N0000	10/21/2022	2	1	40	38.7	38.7	38.7	40	0	0
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/21/2022	1173959	131	14.2	14.2	14.7	14	14.1	-0.1	-0.7
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/21/2022	631464	842	147	148	153.5	147	148.75	1.75	1.19
EXTERMINATORS PLC	EXT.N0000	10/21/2022	102955	14	7.2	7	7	6.5	6.5	-0.7	-9.72
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/21/2022	293026	87	18.6	18.3	19	18	18	-0.6	-3.23
First Capital Treasuries PLC	FCT.N0000	10/21/2022	96523	44	18.4	18.2	18.8	17.9	17.9	-0.5	-2.72
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/21/2022	22894	22	13	12.9	13.9	12.9	13.4	0.4	3.08
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/21/2022	117	5	20.3	21.3	21.3	20.1	21.2	0.9	4.43
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/21/2022	920	9	67	67	67	63	64.6	-2.4	-3.58
HATTON NATIONAL BANK PLC	HNB.X0000	10/21/2022	5968	28	70	69.7	70	69	69.2	-0.8	-1.14
HATTON NATIONAL BANK PLC	HNB.N0000	10/21/2022	13736	64	77.8	77.8	77.8	77	77.1	-0.7	-0.9
HATTON PLANTATIONS PLC	HPL.N0000	10/21/2022	3269	23	33.1	35	35	32	33.9	0.8	2.42
HAYCARB PLC	HAYC.N0000	10/21/2022	15367	34	65.9	65.9	67.3	65.8	66.4	0.5	0.76
HAYLEYS FABRIC PLC	MGT.N0000	10/21/2022	98496	123	29.1	29	29.5	28.5	28.7	-0.4	-1.37
HAYLEYS FIBRE PLC	HEXP.N0000	10/21/2022	536	10	80.1	77.9	78	73.1	73.1	-7	-8.74
HAYLEYS LEISURE PLC	CONN.N0000	10/21/2022	103	5	20	18.5	19.8	18.5	18.6	-1.4	-7
HAYLEYS PLC	HAYL.N0000	10/21/2022	100076	323	78.6	78.9	79.9	77.5	77.9	-0.7	-0.89
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/21/2022	109410	129	10	10	10.4	9.8	10	0	0
HEMAS HOLDINGS PLC	HHL.N0000	10/21/2022	55281	65	54.8	54.2	54.5	53	53.2	-1.6	-2.92
HNB ASSURANCE PLC	HASU.N0000	10/21/2022	3842	20	37.5	38	38	36.1	36.3	-1.2	-3.2
HNB FINANCE PLC	HNBF.X0000	10/21/2022	1000	4	5.3	5.3	5.3	5.2	5.3	0	0
HNB FINANCE PLC	HNBF.N0000	10/21/2022	64742	25	5	5.1	5.1	4.9	5	0	0
HORANA PLANTATIONS PLC	HOPL.N0000	10/21/2022	41638	48	68	66.6	69.5	66.2	66.8	-1.2	-1.76
HOTEL SIGIRIYA PLC	HSIG.N0000	10/21/2022	121	6	36	36	37.8	36	36	0	0
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/21/2022	1653	4	32.6	32.2	32.5	32.2	32.2	-0.4	-1.23
hSenid Business Solutions PLC	HBS.N0000	10/21/2022	45596	58	19.7	19.7	20	19.5	19.8	0.1	0.51
HUNAS HOLDINGS PLC	HUNA.N0000	10/21/2022	20245	14	32	32	32.1	31.7	31.7	-0.3	-0.94
HUNTER & COMPANY PLC	HUNT.N0000	10/21/2022	13	4	644.25	645	645	645	644.25	0	0
HVA FOODS PLC	HVA.N0000	10/21/2022	1303	5	4.9	5	5	4.8	4.8	-0.1	-2.04
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/21/2022	143801	27	0.3	0.3	0.4	0.3	0.4	0.1	33.33
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/21/2022	6534	5	20	20	20.7	20	20	0	0
JAT HOLDINGS PLC	JAT.N0000	10/21/2022	31717	36	12.6	12.9	12.9	12.5	12.6	0	0
JETWING SYMPHONY PLC	JETS.N0000	10/21/2022	215	3	12.7	12	12.3	12	12.3	-0.4	-3.15
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/21/2022	1080270	162	129.75	129.5	130	128.75	129	-0.75	-0.58
JOHN KEELLS HOTELS PLC	KHL.N0000	10/21/2022	8101	6	17	16.5	16.9	16.5	16.5	-0.5	-2.94
JOHN KEELLS PLC	JKL.N0000	10/21/2022	3361	6	66.6	66.6	66.6	65	65	-1.6	-2.4
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/21/2022	8288	17	32.2	32	34	31	32	-0.2	-0.62
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/21/2022	93	3	9.5	9.8	9.8	9.1	9.5	0	0
KEELLS FOOD PRODUCTS PLC	KFP.N0000	10/21/2022	30316	11	175.75	188	200	188	200	24.25	13.8
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/21/2022	93228	59	176.75	180	180	161	168.75	-8	-4.53
KELANI CABLES PLC	KCAB.N0000	10/21/2022	8469	100	341.25	337.25	362	335	338	-3.25	-0.95
KELANI TYRES PLC	TYRE.N0000	10/21/2022	18628	25	70.2	71.4	72	70	70.2	0	0
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/21/2022	28424	38	98.5	99	99	96.2	96.5	-2	-2.03
KELSEY DEVELOPMENTS PLC	KDL.N0000	10/21/2022	100	2	21	21.1	21.1	21.1	21.1	0.1	0.48
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/21/2022	1309919	217	9.4	9.3	9.7	8.9	9	-0.4	-4.26
KOTMALE HOLDINGS PLC	LAMB.N0000	10/21/2022	290	13	401.25	442	442	386	386.25	-15	-3.74
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/21/2022	3563	26	515	470.25	520	470.25	515.75	0.75	0.15
L O L C HOLDINGS PLC	LOLC.N0000	10/21/2022	11330	140	397.75	407	407	393	399	1.25	0.31
L V L ENERGY FUND PLC	LVEF.N0000	10/21/2022	235	1	6.7	7	7	7	7	0.3	4.48
LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10/21/2022	68	7	224.25	186.25	186.25	170	224.25	0	0
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/21/2022	13648	29	19.5	19.6	19.6	19	19.5	0	0
LANKA ASHOK LEYLAND PLC	ASHO.N0000	10/21/2022	230	6	700	631	698	630	630.25	-69.75	-9.96
LANKA CERAMIC PLC	CERA.N0000	10/21/2022	511	10	117.25	117.25	121.75	100.25	101.25	-16	-13.65
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/21/2022	10272	5	2.5	2.5	2.5	2.4	2.5	0	0
LANKA IOC PLC	LIOC.N0000	10/21/2022	1764356	1508	200.75	199	205	187.75	191.75	-9	-4.48
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/21/2022	1683	9	150.5	149.75	150.5	145.5	149	-1.5	-1
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/21/2022	6450	5	11.4	11.5	11.5	11.4	11.5	0.1	0.88
LANKA TILES PLC	TILE.N0000	10/21/2022	52828	69	56.9	55.5	57.5	55	56.8	-0.1	-0.18
LANKA WALLTILE PLC	LWL.N0000	10/21/2022	139666	156	68.9	69	69.9	66.3	68.6	-0.3	-0.44
LANKEM CEYLON PLC	LCEY.N0000	10/21/2022	6795	30	109	110	112	106	107.25	-1.75	-1.61
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/21/2022	1240351	261	35.1	35	35.9	34	34.7	-0.4	-1.14
LAUGFS GAS PLC	LGL.N0000	10/21/2022	4611	15	20	19.8	20.4	18.8	20	0	0
LAUGFS GAS PLC	LGL.X0000	10/21/2022	12414	14	13.2	13.2	13.2	12.8	12.9	-0.3	-2.27
LAUGFS POWER PLC	LPL.X0000	10/21/2022	480	3	6.9	6.9	6.9	6.7	6.7	-0.2	-2.9
LAXAPANA BATTERIES PLC	LITE.N0000	10/21/2022	31111	33	16.2	16.3	17	15.6	16.4	0.2	1.23
LB FINANCE PLC	LFIN.N0000	10/21/2022	36768	73	40.5	41.8	41.8	40.4	40.5	0	0
LEE HEDGES PLC	SHAW.N0000	10/21/2022	5	2	70	70.1	70.1	70.1	70	0	0
LION BREWERY (CEYLON) PLC	LION.N0000	10/21/2022	2514	5	513.25	524	524	516.5	516.5	3.25	0.63
LOLC FINANCE PLC	LOFC.N0000	10/21/2022	1657570	291	6.9	6.9	7.1	6.9	7	0.1	1.45
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/21/2022	22704	39	7	7.2	7.2	6.9	7.1	0.1	1.43
LOTUS HYDRO POWER PLC	HPFL.N0000	10/21/2022	541	3	8.3	8.4	8.5	8.4	8.5	0.2	2.41
LUMINEX PLC	LUMX.N0000	10/21/2022	127	2	6.7	7.5	7.5	6.8	6.8	0.1	1.49
MACKWOODS ENERGY PLC	MEL.N0000	10/21/2022	16500	9	2.4	2.5	2.6	2.5	2.6	0.2	8.33
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/21/2022	1921	8	15	14.9	14.9	14.5	14.5	-0.5	-3.33
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/21/2022	60	3	37	36	36	36	37	0	0
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/21/2022	510	4	12	14.2	14.2	12.8	13.6	1.6	13.33
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/21/2022	500	1	44	46	46	46	46	2	4.55
MARAWILA RESORTS PLC	MARA.N0000	10/21/2022	75102	28	2.7	2.7	2.7	2.6	2.6	-0.1	-3.7
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/21/2022	23077	22	56.5	55.2	58	55.2	55.9	-0.6	-1.06
MELSTACORP PLC	MELS.N0000	10/21/2022	73888	117	46.6	46.2	46.5	45	45.3	-1.3	-2.79
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/21/2022	9205	9	3.8	3.9	4	3.8	3.9	0.1	2.63
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/21/2022	42940	29	3.3	3.2	3.5	3.1	3.2	-0.1	-3.03
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/21/2022	33849	11	1.2	1.3	1.4	1.3	1.3	0.1	8.33
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/21/2022	70561	33	10.2	10.2	10.7	9.5	10.4	0.2	1.96
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/21/2022	4010	27	362.5	374.25	389	370	370.5	8	2.21
NATION LANKA FINANCE PLC	CSF.N0000	10/21/2022	138406	16	0.5	0.6	0.6	0.5	0.6	0.1	20
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/21/2022	78297	42	37	37	37.4	36.1	36.8	-0.2	-0.54
NATIONS TRUST BANK PLC	NTB.N0000	10/21/2022	90622	22	47.4	46.2	47	46.2	47	-0.4	-0.84
NAWALOKA HOSPITALS PLC	NHL.N0000	10/21/2022	41707	22	6.1	6.1	6.2	6	6.2	0.1	1.64
NESTLE LANKA PLC	NEST.N0000	10/21/2022	52	8	901.5	900	910	900	901.5	0	0
ODEL PLC	ODEL.N0000	10/21/2022	398	2	17.5	17.5	17.5	17.5	17.5	0	0
OFFICE EQUIPMENT PLC	OFEQ.N0000	10/21/2022	5	1	81.8	66	66	66	81.8	0	0
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/21/2022	5	1	28.1	28	28	28	28.1	0	0
ORIENT FINANCE PLC	BFN.N0000	10/21/2022	181	1	7.5	7.4	7.4	7.4	7.4	-0.1	-1.33
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/21/2022	73435	66	14.8	15	15	14.8	14.9	0.1	0.68
PALM GARDEN HOTELS PLC	PALM.N0000	10/21/2022	1500	6	60.2	60	60	60	60	-0.2	-0.33
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/21/2022	19636	53	9.9	9.9	10	9.6	9.7	-0.2	-2.02
PANASIAN POWER PLC	PAP.N0000	10/21/2022	90723	18	3.7	3.7	3.9	3.7	3.7	0	0
PARAGON CEYLON PLC	PARA.N0000	10/21/2022	2	1	47	49.9	49.9	49.9	47	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	10/21/2022	10213	19	21.5	21.6	22	20.1	20.5	-1	-4.65
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/21/2022	180495	114	5.7	5.9	5.9	5.6	5.7	0	0
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/21/2022	812	6	4.1	4.3	4.5	4.2	4.4	0.3	7.32
PGP GLASS CEYLON PLC	GLAS.N0000	10/21/2022	932172	506	13.3	14.4	15.9	14.2	14.9	1.6	12.03
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/21/2022	139329	81	6.2	6.2	6.3	6	6.3	0.1	1.61
PRINTCARE PLC	CARE.N0000	10/21/2022	44104	75	72.1	75.8	75.8	71.7	72	-0.1	-0.14
R I L PROPERTY PLC	RIL.N0000	10/21/2022	174689	21	6.4	6.3	6.6	6.2	6.5	0.1	1.56
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/21/2022	120	3	25.4	28.7	28.7	28.7	28.7	3.3	12.99
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/21/2022	3783	11	5.8	5.9	6	5.9	5.9	0.1	1.72
RAMBODA FALLS PLC	RFL.N0000	10/21/2022	2442	8	22.5	19.5	22.8	19.5	22.5	0	0
REGNIS (LANKA) PLC	REG.N0000	10/21/2022	100	1	43.6	44.5	44.5	44.5	44.5	0.9	2.06
RENUKA AGRI FOODS PLC	RAL.N0000	10/21/2022	606609	117	6.5	6.7	6.7	6.4	6.4	-0.1	-1.54
RENUKA CITY HOTELS PLC.	RENU.N0000	10/21/2022	170	9	390.25	367	389.75	366.25	369	-21.25	-5.45
RENUKA FOODS PLC	COCO.N0000	10/21/2022	46812	39	27.6	27	29.8	26.5	28	0.4	1.45
RENUKA FOODS PLC	COCO.X0000	10/21/2022	5218	10	18.9	18.8	19.9	18.7	18.7	-0.2	-1.06
RENUKA HOLDINGS PLC	RHL.X0000	10/21/2022	3715	5	13	13.4	13.7	13.4	13.5	0.5	3.85
RENUKA HOLDINGS PLC	RHL.N0000	10/21/2022	201	2	15	14.6	15.4	14.6	15.4	0.4	2.67
RENUKA HOTELS PLC	RCH.N0000	10/21/2022	6330	14	68.6	68.7	68.8	68.3	68.6	0	0
RESUS ENERGY PLC	HPWR.N0000	10/21/2022	11099	8	13.1	13.1	13.2	12.9	13	-0.1	-0.76
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/21/2022	111561	43	26	26	27	26	26.2	0.2	0.77
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/21/2022	103	15	678.5	671	675	665	669.5	-9	-1.33
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/21/2022	231440	230	33	32.6	34	32.1	32.9	-0.1	-0.3
S M B LEASING PLC	SEMB.X0000	10/21/2022	12373059	59	0.3	0.3	0.4	0.2	0.3	0	0
S M B LEASING PLC	SEMB.N0000	10/21/2022	5510566	47	0.9	0.9	1	0.8	0.9	0	0
SAMPATH BANK PLC	SAMP.N0000	10/21/2022	65261	138	35.9	35.7	36.5	35.2	36.1	0.2	0.56
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/21/2022	8939	15	25	22.3	24.9	22.3	24	-1	-4
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/21/2022	14850	15	11.1	11	11.5	11	11.3	0.2	1.8
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/21/2022	124	3	5.4	5.5	5.8	5.5	5.8	0.4	7.41
SERENDIB HOTELS PLC	SHOT.X0000	10/21/2022	21974	75	10.7	10.4	10.6	10	10.5	-0.2	-1.87
SERENDIB HOTELS PLC	SHOT.N0000	10/21/2022	25736	61	18.4	18.4	19	17.6	18.9	0.5	2.72
SEYLAN BANK PLC	SEYB.N0000	10/21/2022	725	7	29.1	28.5	28.5	28.3	28.3	-0.8	-2.75
SEYLAN BANK PLC	SEYB.X0000	10/21/2022	332368	48	17.6	17.5	18	16.1	16.2	-1.4	-7.95
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/21/2022	287	5	12.9	12.9	12.9	12.9	12.9	0	0
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/21/2022	234151	41	8	8	8.6	7.8	8.6	0.6	7.5
SIERRA CABLES PLC	SIRA.N0000	10/21/2022	42961	38	12.3	11.8	12.4	11.8	11.8	-0.5	-4.07
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/21/2022	400	1	59.9	60	60	60	60	0.1	0.17
SINGER (SRI LANKA) PLC	SINS.N0000	10/21/2022	38430	45	9.1	9.2	9.3	9	9	-0.1	-1.1
SINGER FINANCE LANKA PLC	SFIN.N0000	10/21/2022	1475	11	10.2	10.9	10.9	10.1	10.3	0.1	0.98
SINGHE HOSPITALS PLC	SINH.N0000	10/21/2022	89563	10	2.7	2.8	2.8	2.7	2.7	0	0
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/21/2022	752382	158	5.8	6	6	5.6	5.7	-0.1	-1.72
SOFTLOGIC FINANCE PLC	CRL.N0000	10/21/2022	1995	4	8.6	8.8	9.1	8.8	8.8	0.2	2.33
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/21/2022	34120	40	19.8	19.8	20	19.8	20	0.2	1.01
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/21/2022	66988	180	53.3	52.9	54.9	51	51.9	-1.4	-2.63
SRI LANKA TELECOM PLC	SLTL.N0000	10/21/2022	116450	152	57.1	56.2	60	55.6	58.9	1.8	3.15
SUNSHINE HOLDINGS PLC	SUN.N0000	10/21/2022	203001	118	38.3	38.1	39	36.2	37.7	-0.6	-1.57
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/21/2022	65791	82	18.6	18.5	18.9	17.8	18	-0.6	-3.23
TAL LANKA HOTELS PLC	TAJ.N0000	10/21/2022	600	5	16.8	16.5	16.5	16.5	16.5	-0.3	-1.79
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/21/2022	4278	27	93.9	93	93.5	90	91.7	-2.2	-2.34
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/21/2022	42114	63	80.2	75.1	84.8	70.5	74.8	-5.4	-6.73
TEEJAY LANKA PLC	TJL.N0000	10/21/2022	173868	85	32.9	32.9	34.5	32.6	32.7	-0.2	-0.61
TESS AGRO PLC	TESS.N0000	10/21/2022	111387	35	1.5	1.5	1.6	1.5	1.5	0	0
TESS AGRO PLC	TESS.X0000	10/21/2022	13526	11	1.1	1	1.2	1	1.1	0	0
THE AUTODROME PLC	AUTO.N0000	10/21/2022	49	6	99	93	93	93	99	0	0
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/21/2022	80989	39	25.1	24	25.9	23.8	24.7	-0.4	-1.59
THE FORTRESS RESORTS PLC	RHTL.N0000	10/21/2022	275	5	16.7	16.1	16.7	16.1	16.4	-0.3	-1.8
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/21/2022	4259	5	7.5	7.6	7.6	7.3	7.3	-0.2	-2.67
THE KINGSBURY PLC	SERV.N0000	10/21/2022	2849	13	9.3	9.3	9.3	8.9	9.1	-0.2	-2.15
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/21/2022	48970	86	98.1	96	99.9	92.1	97.9	-0.2	-0.2
THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10/21/2022	11	5	1204.5	1203.75	1295.75	1202.25	1204.5	0	0
THREE ACRE FARMS PLC	TAFL.N0000	10/21/2022	1571	13	149.75	154.25	154.25	149.5	149.5	-0.25	-0.17
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/21/2022	407079	58	25.4	27	28.3	26.5	28.1	2.7	10.63
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/21/2022	9270	25	34.9	34.7	34.7	33.8	34	-0.9	-2.58
TRANS ASIA HOTELS PLC	TRAN.N0000	10/21/2022	273	1	45	43.5	43.5	43.5	43.5	-1.5	-3.33
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/21/2022	1764	20	135.5	140	140.75	135	135	-0.5	-0.37
UNION ASSURANCE PLC	UAL.N0000	10/21/2022	8966	16	27.3	27.8	27.8	26	27.1	-0.2	-0.73
UNION BANK OF COLOMBO PLC	UBC.N0000	10/21/2022	24450	15	8	8	8.2	7.8	7.9	-0.1	-1.25
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/21/2022	2	1	746.25	759.5	759.5	759.5	746.25	0	0
UNISYST ENGINEERING PLC	ALUF.N0000	10/21/2022	1800	12	6	6	6.3	5.9	5.9	-0.1	-1.67
UNITED MOTORS LANKA PLC	UML.N0000	10/21/2022	6650	23	59.5	56.5	64	56.5	62.6	3.1	5.21
VALLIBEL FINANCE PLC	VFIN.N0000	10/21/2022	10701	47	24.3	24.9	25.4	23.6	24	-0.3	-1.23
VALLIBEL ONE PLC	VONE.N0000	10/21/2022	78794	129	38.7	39.9	39.9	38	38.1	-0.6	-1.55
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/21/2022	37567	45	6.7	6.7	6.8	6.7	6.7	0	0
VIDULLANKA PLC	VLL.X0000	10/21/2022	1460	6	4.5	4.5	4.5	4.2	4.4	-0.1	-2.22
VIDULLANKA PLC	VLL.N0000	10/21/2022	26934	15	6.6	6.8	6.9	6.6	6.7	0.1	1.52
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/21/2022	290225	50	2.5	2.5	2.6	2.4	2.4	-0.1	-4
WATAWALA PLANTATIONS PLC	WATA.N0000	10/21/2022	71177	115	82.3	82.3	82.5	78.5	80.4	-1.9	-2.31
WINDFORCE PLC	WIND.N0000	10/21/2022	25797	31	15.9	15.9	15.9	15.7	15.9	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 26.10.2022

Colombo Stock Exchange-Daily Market Summary 21.10.2022

admin

Leave a Reply Cancel reply