Colombo stock exchange daily share trading statistics Summary-22nd of February-2023

February 22, 2023
by admin
CSE Daily Share Trading Summary, Uncategorized

MARKET STATISTICS AS OF FEB 22, 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 (%)
2/22/2023	ABANS ELECTRICALS PLC	ABAN.N0000	110	6	170.25	161	174.5	161	162	-8.25	-4.85
2/22/2023	ABANS FINANCE PLC	AFSL.N0000	7250	5	22.1	22.4	22.5	22	22.3	0.2	0.9
2/22/2023	ACCESS ENGINEERING PLC	AEL.N0000	4147197	566	12.3	12.2	13.2	12.2	13	0.7	5.69
2/22/2023	ACL CABLES PLC	ACL.N0000	232928	362	73.8	74	76.4	73.5	73.8	0	0
2/22/2023	ACL PLASTICS PLC	APLA.N0000	1716	30	387.75	399	410	399	403.75	16	4.13
2/22/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	9475	7	6.6	6.7	6.9	6.7	6.9	0.3	4.55
2/22/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	81862	61	34.6	35	35.8	33.5	33.7	-0.9	-2.6
2/22/2023	AGSTAR PLC	AGST.N0000	895226	224	14	14	14.3	13.3	13.4	-0.6	-4.29
2/22/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	11713	13	57.6	57	57.1	57	57.1	-0.5	-0.87
2/22/2023	AITKEN SPENCE PLC	SPEN.N0000	1229	9	146.25	147.5	147.5	146	146.75	0.5	0.34
2/22/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	2222	19	58	59.5	59.5	58	58.2	0.2	0.34
2/22/2023	ALUMEX PLC	ALUM.N0000	3390578	262	6.6	6.7	7.3	6.7	7	0.4	6.06
2/22/2023	AMANA BANK PLC	ABL.N0000	3294787	183	2.9	2.9	3	2.8	2.8	-0.1	-3.45
2/22/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	81	1	35	34.9	34.9	34.9	35	0	0
2/22/2023	AMANA TAKAFUL PLC	ATL.N0000	1000	2	11.6	11.6	11.6	11.6	11.6	0	0
2/22/2023	AMBEON CAPITAL PLC	TAP.N0000	123737	70	9.7	10	10	9.3	9.4	-0.3	-3.09
2/22/2023	AMBEON HOLDINGS PLC	GREG.N0000	3113	11	33.3	34.4	34.4	32.6	34	0.7	2.1
2/22/2023	ARPICO INSURANCE PLC	AINS.N0000	45	1	21	20.1	20.1	20.1	21	0	0
2/22/2023	ASIA CAPITAL PLC	ACAP.N0000	495	4	4	4.3	4.3	4	4	0	0
2/22/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	149235	22	4.2	4.3	4.3	4.2	4.2	0	0
2/22/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	247843	39	42	41.5	41.7	40	40.8	-1.2	-2.86
2/22/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10627	15	25.4	26	26.5	25.4	26.2	0.8	3.15
2/22/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1015	7	12.9	13	13	12.8	12.8	-0.1	-0.78
2/22/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	26755	13	7.5	7.6	7.7	7.3	7.5	0	0
2/22/2023	B P P L HOLDINGS PLC	BPPL.N0000	60	3	22.8	23	23	22.9	22.8	0	0
2/22/2023	BAIRAHA FARMS PLC	BFL.N0000	3442	22	137.25	140	140	139	139.75	2.5	1.82
2/22/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	20381	54	70.6	70	73.9	70	70.2	-0.4	-0.57
2/22/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	28529	32	10	10.5	10.5	9.3	9.9	-0.1	-1
2/22/2023	BERUWALA RESORTS PLC	BERU.N0000	101704	6	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
2/22/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	35161	52	54.6	56.9	58.5	56	57.2	2.6	4.76
2/22/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1104	11	48.2	48.6	50.8	48.1	48.1	-0.1	-0.21
2/22/2023	BROWN & COMPANY PLC	BRWN.N0000	16447	75	112	113	115	110	110.25	-1.75	-1.56
2/22/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	113152	43	12	12.3	12.9	11	12.8	0.8	6.67
2/22/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5836771	484	5.9	6	6.2	6	6	0.1	1.69
2/22/2023	BUKIT DARAH PLC	BUKI.N0000	3389	33	355.25	324	380	324	367	11.75	3.31
2/22/2023	C I C HOLDINGS PLC	CIC.N0000	377113	193	76.1	76	80	76	77.6	1.5	1.97
2/22/2023	C I C HOLDINGS PLC	CIC.X0000	412896	261	52.5	54	55.6	53.9	54.5	2	3.81
2/22/2023	C M HOLDINGS PLC	COLO.N0000	11	2	60.6	68.5	68.6	68.5	60.6	0	0
2/22/2023	C T HOLDINGS PLC	CTHR.N0000	5369	11	165	170	175	170	172.75	7.75	4.7
2/22/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	509	6	23	23.6	23.6	23	23.3	0.3	1.3
2/22/2023	C. W. MACKIE PLC	CWM.N0000	1179	13	81	81.6	82	80	81.6	0.6	0.74
2/22/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1014949	233	33.2	33.7	33.7	32.4	33.1	-0.1	-0.3
2/22/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1421	6	220.25	227	228.25	220.25	220.25	0	0
2/22/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	2263	16	42.6	43.8	46	43.8	44.5	1.9	4.46
2/22/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2	1	270	274.75	274.75	274.75	270	0	0
2/22/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	29158	51	69.4	69.4	72	69.4	70	0.6	0.86
2/22/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	155893	186	84.9	87.5	87.5	81	84.8	-0.1	-0.12
2/22/2023	CEYLINCO INSURANCE PLC	CINS.X0000	310	23	1051	1127	1127	1021.25	1051.25	0.25	0.02
2/22/2023	CEYLINCO INSURANCE PLC	CINS.N0000	17536	13	2193	2193	2193.75	2193	2193	0	0
2/22/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	2	1	900	950	950	950	900	0	0
2/22/2023	CEYLON COLD STORES PLC	CCS.N0000	3613	17	34.9	36	36	34.8	35	0.1	0.29
2/22/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	80683	70	76.7	80.1	80.1	77.5	78.3	1.6	2.09
2/22/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	2600	16	66.9	67.4	68	65.2	66.1	-0.8	-1.2
2/22/2023	CEYLON HOSPITALS PLC	CHL.X0000	2	2	93	109.25	109.25	109.25	93	0	0
2/22/2023	CEYLON HOSPITALS PLC	CHL.N0000	56	6	141.25	140	150	140	141.25	0	0
2/22/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	52321	35	16.8	16.1	17.2	16.1	16.9	0.1	0.6
2/22/2023	CEYLON INVESTMENT PLC	CINV.N0000	13580	29	33.5	33.5	35	33.5	33.7	0.2	0.6
2/22/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	60606	17	4.2	4.2	4.2	4.1	4.1	-0.1	-2.38
2/22/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1594	23	630	639.75	659	611.25	614.5	-15.5	-2.46
2/22/2023	CHEMANEX PLC	CHMX.N0000	14099	20	74	76.9	79	76.9	77.1	3.1	4.19
2/22/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	128369	157	103.75	104	106.5	103	106	2.25	2.17
2/22/2023	CHRISSWORLD PLC	CWL.N0000	599	6	13	12.6	12.9	12.5	12.5	-0.5	-3.85
2/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2455	4	60	61	62	61	61	1	1.67
2/22/2023	CITRUS LEISURE PLC	REEF.N0000	13880	20	6	6.2	6.2	5.8	5.9	-0.1	-1.67
2/22/2023	Co-operative Insurance Company PLC	COOP.N0000	1174521	181	3.3	3.3	3.5	3.2	3.3	0	0
2/22/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	28	6	1100	1070	1070	1070	1100	0	0
2/22/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	1091	9	58	58	59.9	55.7	57.9	-0.1	-0.17
2/22/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3000	2	18.6	18.7	18.7	18.6	18.6	0	0
2/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	95310	145	64.6	65	69	64	64.6	0	0
2/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	44006	54	53.1	53.2	54.6	53	53.6	0.5	0.94
2/22/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	24222	45	23.2	24.5	25	22.5	22.6	-0.6	-2.59
2/22/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	24	4	99.9	95.2	99	95.2	99.9	0	0
2/22/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	238194	58	24.1	24.3	24.7	23.8	24	-0.1	-0.41
2/22/2023	DFCC BANK PLC	DFCC.N0000	60670	50	42.9	42.9	44.5	42.9	43.5	0.6	1.4
2/22/2023	DIALOG AXIATA PLC	DIAL.N0000	417863	68	8.7	8.8	9	8.8	8.8	0.1	1.15
2/22/2023	DIALOG FINANCE PLC	CALF.N0000	15	3	67.3	69	69	61	67.3	0	0
2/22/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2633	85	492	530	530	480	481.75	-10.25	-2.08
2/22/2023	DIPPED PRODUCTS PLC	DIPD.N0000	650028	379	28.8	29.2	31.3	29.2	30	1.2	4.17
2/22/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	822917	210	16.4	17.1	17.6	16.3	16.4	0	0
2/22/2023	DOLPHIN HOTELS PLC	STAF.N0000	13005	14	31.9	31.9	31.9	30	30.2	-1.7	-5.33
2/22/2023	E - CHANNELLING PLC	ECL.N0000	23066	31	13.4	13.6	13.6	12.6	13.1	-0.3	-2.24
2/22/2023	E B CREASY & COMPANY PLC	EBCR.N0000	16030	26	20.5	20.5	21	20	20	-0.5	-2.44
2/22/2023	E M L CONSULTANTS PLC	EML.N0000	337886	38	4.4	4.4	4.5	4.2	4.3	-0.1	-2.27
2/22/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3076	14	7.5	7.5	8	7.4	7.7	0.2	2.67
2/22/2023	EASTERN MERCHANTS PLC	EMER.N0000	10361	14	9.2	9.4	9.4	9.1	9.1	-0.1	-1.09
2/22/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	395498	153	15.1	15.5	16.5	15.2	16	0.9	5.96
2/22/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	25693	139	79.9	80.9	88	79	81.8	1.9	2.38
2/22/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1385722	138	16.7	16.7	16.7	16.2	16.5	-0.2	-1.2
2/22/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	389421	567	175.5	176.5	179	172.25	173	-2.5	-1.42
2/22/2023	EXTERMINATORS PLC	EXT.N0000	372	4	7.3	7.4	7.4	7.3	7.3	0	0
2/22/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	451423	152	38.8	39	39.3	37	37.5	-1.3	-3.35
2/22/2023	First Capital Treasuries PLC	FCT.N0000	271964	117	24.8	25	25	24.1	24.5	-0.3	-1.21
2/22/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	135139	52	12	12	12.8	12	12.6	0.6	5
2/22/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	2832	13	19.4	19.7	19.7	18.1	19.4	0	0
2/22/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	12680	37	48	48	51.8	48	51	3	6.25
2/22/2023	HATTON NATIONAL BANK PLC	HNB.X0000	33501	62	82.1	83	85.7	83	85.1	3	3.65
2/22/2023	HATTON NATIONAL BANK PLC	HNB.N0000	134441	115	115	115	119.5	114	114.25	-0.75	-0.65
2/22/2023	HATTON PLANTATIONS PLC	HPL.N0000	2	1	24	24.8	24.8	24.8	24	0	0
2/22/2023	HAYCARB PLC	HAYC.N0000	109691	163	62	61.2	62.8	59.5	60.2	-1.8	-2.9
2/22/2023	HAYLEYS FABRIC PLC	MGT.N0000	128658	60	26.3	26.3	26.3	25.6	26	-0.3	-1.14
2/22/2023	HAYLEYS FIBRE PLC	HEXP.N0000	5305	29	55	55	55	53.5	53.8	-1.2	-2.18
2/22/2023	HAYLEYS LEISURE PLC	CONN.N0000	648	2	21	21	21	21	21	0	0
2/22/2023	HAYLEYS PLC	HAYL.N0000	564569	358	73.2	73.9	74.4	72.4	73.5	0.3	0.41
2/22/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	22195	34	9.4	9.4	9.4	9.2	9.3	-0.1	-1.06
2/22/2023	HEMAS HOLDINGS PLC	HHL.N0000	1407581	124	64	64	65.4	63	63.3	-0.7	-1.09
2/22/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	21285	13	4.9	4.8	4.8	4.6	4.7	-0.2	-4.08
2/22/2023	HNB ASSURANCE PLC	HASU.N0000	59588	31	51.2	50	51.2	49.5	49.9	-1.3	-2.54
2/22/2023	HNB FINANCE PLC	HNBF.N0000	186117	58	4.7	4.9	5	4.7	4.8	0.1	2.13
2/22/2023	HNB FINANCE PLC	HNBF.X0000	1197	1	4.5	4.6	4.6	4.6	4.6	0.1	2.22
2/22/2023	HORANA PLANTATIONS PLC	HOPL.N0000	2850	8	60.6	57	59.7	57	58	-2.6	-4.29
2/22/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1001	17	31.4	31.4	31.5	30.3	30.6	-0.8	-2.55
2/22/2023	hSenid Business Solutions PLC	HBS.N0000	20958	45	16	16.1	16.5	16	16.1	0.1	0.63
2/22/2023	HUNAS HOLDINGS PLC	HUNA.N0000	47101	51	23.6	23	24.5	22	24	0.4	1.69
2/22/2023	HUNTER & COMPANY PLC	HUNT.N0000	23	4	672.5	585	590	585	672.5	0	0
2/22/2023	HVA FOODS PLC	HVA.N0000	449	8	4	4.2	4.2	3.9	4	0	0
2/22/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1362611	24	0.3	0.4	0.4	0.3	0.3	0	0
2/22/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	19786	21	29.2	31	31	30	30.1	0.9	3.08
2/22/2023	JAT HOLDINGS PLC	JAT.N0000	176600	69	15	15.2	15.5	15.1	15.5	0.5	3.33
2/22/2023	JETWING SYMPHONY PLC	JETS.N0000	142249	34	6.8	6.8	7	6.8	7	0.2	2.94
2/22/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	2243119	150	137.5	138	139	137	137.5	0	0
2/22/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	53560	19	17	17.2	17.3	17	17.2	0.2	1.18
2/22/2023	JOHN KEELLS PLC	JKL.N0000	1484	6	67.4	68	68	67	67.2	-0.2	-0.3
2/22/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	73906	58	21.4	22.5	22.5	21	21.1	-0.3	-1.4
2/22/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4263	6	8.6	8.6	8.8	8.6	8.6	0	0
2/22/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	301	4	156	158	160	158	158.25	2.25	1.44
2/22/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	5343	9	137.5	138	138	135	137	-0.5	-0.36
2/22/2023	KELANI CABLES PLC	KCAB.N0000	2933	37	251.5	261	261	248	248.5	-3	-1.19
2/22/2023	KELANI TYRES PLC	TYRE.N0000	985	12	57.5	58.7	59	58.4	58.7	1.2	2.09
2/22/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	3036	70	72.1	73	75	72	74.6	2.5	3.47
2/22/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	601415	107	7.1	7	7.3	6.9	7	-0.1	-1.41
2/22/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	380	380	380	386.25	0	0
2/22/2023	L O L C HOLDINGS PLC	LOLC.N0000	30930	157	400.25	405	407	395	395.25	-5	-1.25
2/22/2023	L V L ENERGY FUND PLC	LVEF.N0000	228000	15	6	6	6	6	6	0	0
2/22/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	17074	17	15.3	15	16	15	15.6	0.3	1.96
2/22/2023	LANKA CERAMIC PLC	CERA.N0000	1321	11	106.75	95.2	99.5	94.4	94.6	-12.15	-11.38
2/22/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	140979	14	2.3	2.3	2.4	2.3	2.4	0.1	4.35
2/22/2023	LANKA IOC PLC	LIOC.N0000	1068642	855	200.25	202.75	207.75	202.5	203.25	3	1.5
2/22/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	23862	37	140.5	142	142	138	141.25	0.75	0.53
2/22/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	238715	64	11	11.2	11.8	11	11.5	0.5	4.55
2/22/2023	LANKA TILES PLC	TILE.N0000	25390	48	42	42.9	43.9	42.1	42.4	0.4	0.95
2/22/2023	LANKA WALLTILE PLC	LWL.N0000	130314	137	47.8	48	49.3	47.6	48.3	0.5	1.05
2/22/2023	LANKEM CEYLON PLC	LCEY.N0000	79	9	89	94.8	94.8	87.3	89	0	0
2/22/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	69514	31	31	31.7	31.8	31.1	31.5	0.5	1.61
2/22/2023	LAUGFS GAS PLC	LGL.X0000	35026	41	14.1	14.4	15	14.4	14.5	0.4	2.84
2/22/2023	LAUGFS GAS PLC	LGL.N0000	21516	33	22	22	24	22	23.1	1.1	5
2/22/2023	LAUGFS POWER PLC	LPL.N0000	11819	14	9.1	8.7	9.6	8.7	9.5	0.4	4.4
2/22/2023	LAUGFS POWER PLC	LPL.X0000	15712	11	7.2	6.8	7.2	6.8	7.2	0	0
2/22/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2301	5	13.2	13.2	13.2	13.2	13.2	0	0
2/22/2023	LB FINANCE PLC	LFIN.N0000	59917	77	47.8	47.5	48.9	47.5	48.5	0.7	1.46
2/22/2023	LEE HEDGES PLC	SHAW.N0000	540	2	78.1	84	84	81	83.8	5.7	7.3
2/22/2023	LION BREWERY (CEYLON) PLC	LION.N0000	213	7	630	637	643.5	637	640	10	1.59
2/22/2023	LOLC FINANCE PLC	LOFC.N0000	2619438	517	6.3	6.3	6.6	6.1	6.1	-0.2	-3.17
2/22/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	1759077	262	7.3	7.4	7.8	7.1	7.2	-0.1	-1.37
2/22/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	20	2	7.9	8.1	8.1	8.1	7.9	0	0
2/22/2023	LUMINEX PLC	LUMX.N0000	384	5	7.2	7.2	7.3	7.2	7.2	0	0
2/22/2023	MACKWOODS ENERGY PLC	MEL.N0000	138257	20	2.1	2.1	2.2	2.1	2.1	0	0
2/22/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	12619	10	11.1	11.2	11.2	11.1	11.2	0.1	0.9
2/22/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	393	10	36	36.2	37.9	36.2	37.1	1.1	3.06
2/22/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7724	13	12	12.2	12.5	12	12.1	0.1	0.83
2/22/2023	MARAWILA RESORTS PLC	MARA.N0000	221300	18	2.2	2.2	2.2	2.1	2.2	0	0
2/22/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	570	11	41.8	42.9	42.9	42.2	42.7	0.9	2.15
2/22/2023	MELSTACORP PLC	MELS.N0000	327316	289	60.6	60.9	61	58.3	58.8	-1.8	-2.97
2/22/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	56243	39	3.5	3.4	3.6	3.3	3.4	-0.1	-2.86
2/22/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	12800	7	3	3.1	3.1	3	3.1	0.1	3.33
2/22/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	20252	10	1.1	1.2	1.2	1.1	1.1	0	0
2/22/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	555	5	9.2	9.4	9.4	9.1	9.1	-0.1	-1.09
2/22/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1012	13	360	360	372	360	360.25	0.25	0.07
2/22/2023	NATION LANKA FINANCE PLC	CSF.N0000	15461	7	0.5	0.5	0.6	0.5	0.6	0.1	20
2/22/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	605641	279	38.8	39.9	41.9	39	41	2.2	5.67
2/22/2023	NATIONS TRUST BANK PLC	NTB.X0000	332	2	62	65	65	65	65	3	4.84
2/22/2023	NATIONS TRUST BANK PLC	NTB.N0000	325323	289	63.2	60	66	60	65.2	2	3.16
2/22/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	58704	19	6	6	6.1	6	6	0	0
2/22/2023	NESTLE LANKA PLC	NEST.N0000	1541	129	1018	1029.75	1100	1029.75	1097.5	79.5	7.81
2/22/2023	ODEL PLC	ODEL.N0000	5016	10	16.5	16.5	16.7	16.5	16.5	0	0
2/22/2023	ORIENT FINANCE PLC	BFN.N0000	1000	2	7.4	7.8	7.9	7.8	7.9	0.5	6.76
2/22/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	4815	7	14.6	14.5	14.5	14.3	14.5	-0.1	-0.68
2/22/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1641	18	49.6	49.6	57.2	49.6	52.2	2.6	5.24
2/22/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	328424	157	12.2	12.3	12.5	12	12.1	-0.1	-0.82
2/22/2023	PANASIAN POWER PLC	PAP.N0000	562082	89	3.4	3.3	3.6	3.2	3.3	-0.1	-2.94
2/22/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	243	9	31.3	31.5	31.7	29	30.3	-1	-3.19
2/22/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	48263	51	21	20.9	21.7	20.5	21.3	0.3	1.43
2/22/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	6645121	636	7.5	7.5	8.3	7.5	7.8	0.3	4
2/22/2023	PGP GLASS CEYLON PLC	GLAS.N0000	134856	65	14.5	14.8	15.4	14.8	15	0.5	3.45
2/22/2023	PMF FINANCE PLC	PMB.N0000	55351	30	4	4	4	3.3	3.5	-0.5	-12.5
2/22/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1009643	153	7.3	7.2	7.4	7.2	7.3	0	0
2/22/2023	PRINTCARE PLC	CARE.N0000	33547	100	54.6	54	56.8	53	53.1	-1.5	-2.75
2/22/2023	R I L PROPERTY PLC	RIL.N0000	1579436	185	5.5	5.4	5.8	5.3	5.6	0.1	1.82
2/22/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	25	1	26.1	28.8	28.8	28.8	26.1	0	0
2/22/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	6784	11	6	6.1	6.2	6	6	0	0
2/22/2023	REGNIS (LANKA) PLC	REG.N0000	94204	36	42.1	42.9	44.5	42	42	-0.1	-0.24
2/22/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1310534	167	5.1	5.1	5.5	5.1	5.2	0.1	1.96
2/22/2023	RENUKA FOODS PLC	COCO.N0000	18214	23	20.5	22.1	23	21.5	22.2	1.7	8.29
2/22/2023	RENUKA FOODS PLC	COCO.X0000	135	3	14.8	16.4	16.4	15.4	16.2	1.4	9.46
2/22/2023	RENUKA HOLDINGS PLC	RHL.N0000	41108	16	13.1	13.9	14	13.9	14	0.9	6.87
2/22/2023	RENUKA HOLDINGS PLC	RHL.X0000	750	1	11.1	11.8	11.8	11.8	11.8	0.7	6.31
2/22/2023	RENUKA HOTELS PLC	RCH.N0000	1000	5	66.5	66.6	66.6	66.2	66.2	-0.3	-0.45
2/22/2023	RESUS ENERGY PLC	HPWR.N0000	228823	29	12.9	13	13.3	12.5	12.9	0	0
2/22/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	79931	44	21.7	21.5	22	21.3	21.4	-0.3	-1.38
2/22/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2219	63	579.5	580	590	575	578	-1.5	-0.26
2/22/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1321570	409	28.3	28.6	30	28.5	28.5	0.2	0.71
2/22/2023	SAMPATH BANK PLC	SAMP.N0000	626899	326	49	49	49.8	48.5	48.9	-0.1	-0.2
2/22/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	100	2	221.25	221	221	221	221	-0.25	-0.11
2/22/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	19441	53	24.3	24.4	25	24.1	24.6	0.3	1.23
2/22/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	20059	14	11	11.8	11.8	9.9	10.1	-0.9	-8.18
2/22/2023	SATHOSA MOTORS PLC	SMOT.N0000	71	2	135	135	140	135	135	0	0
2/22/2023	SERENDIB HOTELS PLC	SHOT.X0000	175467	27	5.5	5.5	5.9	5.5	5.8	0.3	5.45
2/22/2023	SERENDIB HOTELS PLC	SHOT.N0000	130258	51	8.1	8.3	8.5	8.3	8.5	0.4	4.94
2/22/2023	SEYLAN BANK PLC	SEYB.X0000	134890	97	21.2	20.2	22.5	20.2	21.8	0.6	2.83
2/22/2023	SEYLAN BANK PLC	SEYB.N0000	6989	18	34.3	34.5	34.5	33.4	34.1	-0.2	-0.58
2/22/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	32184	9	13.4	13.5	13.5	13.3	13.3	-0.1	-0.75
2/22/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	201569	90	7.4	7.5	7.5	7	7	-0.4	-5.41
2/22/2023	SIERRA CABLES PLC	SIRA.N0000	427011	82	11.4	11.1	11.6	10.8	11.4	0	0
2/22/2023	SINGER (SRI LANKA) PLC	SINS.N0000	348220	214	10.5	10.5	12	10.5	11.3	0.8	7.62
2/22/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	7	3	10.2	10.2	10.4	10.2	10.2	0	0
2/22/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	217	10	32	31	35.9	31	31.5	-0.5	-1.56
2/22/2023	SINGHE HOSPITALS PLC	SINH.N0000	207943	29	2.6	2.7	2.7	2.5	2.6	0	0
2/22/2023	SMB FINANCE PLC	SEMB.X0000	3447770	46	0.3	0.4	0.4	0.3	0.3	0	0
2/22/2023	SMB FINANCE PLC	SEMB.N0000	1006835	65	0.8	0.9	0.9	0.7	0.7	-0.1	-12.5
2/22/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2001346	385	12.1	12.3	12.5	12	12.1	0	0
2/22/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	10195	4	8.2	8.3	8.7	8.3	8.3	0.1	1.22
2/22/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	184725	234	94.4	97	98.5	94	94.5	0.1	0.11
2/22/2023	SRI LANKA TELECOM PLC	SLTL.N0000	748975	470	82.1	82.9	85	81.1	84	1.9	2.31
2/22/2023	STANDARD CAPITAL PLC	SING.N0000	3431	54	75	80	93.7	77	93.2	18.2	24.27
2/22/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	445185	143	39.3	39.5	39.5	38.7	39.2	-0.1	-0.25
2/22/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	120681	157	14	14.3	14.6	13.8	14.1	0.1	0.71
2/22/2023	TAL LANKA HOTELS PLC	TAJ.N0000	35549	40	15.3	15.3	15.3	12	12.9	-2.4	-15.69
2/22/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	5057	19	89	90	90	87	87.4	-1.6	-1.8
2/22/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	10	1	50.3	53	53	53	50.3	0	0
2/22/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3861	13	44.2	44.2	45.9	44.2	45.5	1.3	2.94
2/22/2023	TEEJAY LANKA PLC	TJL.N0000	22473	29	35	35.3	35.3	35	35.1	0.1	0.29
2/22/2023	TESS AGRO PLC	TESS.X0000	245110	16	0.8	0.9	0.9	0.8	0.8	0	0
2/22/2023	TESS AGRO PLC	TESS.N0000	357042	31	1.1	1.1	1.2	1	1	-0.1	-9.09
2/22/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	98	4	27.8	27.8	27.9	27.5	27.8	0	0
2/22/2023	THE AUTODROME PLC	AUTO.N0000	5	1	109.25	108.75	108.75	108.75	109.25	0	0
2/22/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	102048	75	27.7	27.8	28	27	27.3	-0.4	-1.44
2/22/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	8844	6	16	15.9	16	15.9	16	0	0
2/22/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	220	3	7.8	7.6	7.6	7.4	7.5	-0.3	-3.85
2/22/2023	THE KINGSBURY PLC	SERV.N0000	112893	24	8.5	8.6	9	8.5	9	0.5	5.88
2/22/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	6001	27	106	109	111	106.25	106.75	0.75	0.71
2/22/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	1	1434.75	1440	1440	1440	1434.75	0	0
2/22/2023	THREE ACRE FARMS PLC	TAFL.N0000	5111	15	127	126	129	126	126.25	-0.75	-0.59
2/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	290325	63	40.7	41.4	41.8	40	40.4	-0.3	-0.74
2/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	221331	131	35.8	35.7	36.3	34.3	35.4	-0.4	-1.12
2/22/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	11136	85	93.1	92	98.5	92	96.5	3.4	3.65
2/22/2023	UNION ASSURANCE PLC	UAL.N0000	204613	111	31.6	32.9	35	32.9	34.9	3.3	10.44
2/22/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	8579690	214	8.5	8.5	9.2	8.4	9.1	0.6	7.06
2/22/2023	UNISYST ENGINEERING PLC	ALUF.N0000	1133	6	5.5	5.6	5.6	5.2	5.3	-0.2	-3.64
2/22/2023	UNITED MOTORS LANKA PLC	UML.N0000	1568	7	63.9	62	62	60.2	60.2	-3.7	-5.79
2/22/2023	VALLIBEL FINANCE PLC	VFIN.N0000	27252	39	25.8	26.9	27.4	25	26.2	0.4	1.55
2/22/2023	VALLIBEL ONE PLC	VONE.N0000	120008	138	34.3	34	34.8	33	33.4	-0.9	-2.62
2/22/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	18933	21	6.7	6.7	6.8	6.7	6.7	0	0
2/22/2023	VIDULLANKA PLC	VLL.X0000	24608	6	4.6	4.6	4.7	4.6	4.6	0	0
2/22/2023	VIDULLANKA PLC	VLL.N0000	50143	12	5.9	6	6	5.9	5.9	0	0
2/22/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	391642	33	2.5	2.5	2.6	2.4	2.5	0	0
2/22/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	36577	60	70.9	72.4	72.4	70.9	71.4	0.5	0.71
2/22/2023	WINDFORCE PLC	WIND.N0000	169095	74	16	16.1	16.7	16	16.5	0.5	3.13
2/22/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	192	13	137.25	126.25	138.75	126.25	135.25	-2	-1.46

Colombo stock exchange daily share trading statistics Summary-22nd of February-2023

Colombo Stock Exchange-Daily Market Summary 13rd of September 2024

Colombo stock exchange daily share trading statistics Summary-13th of September 2024

Colombo Stock Exchange-Daily Market Summary 12th of September 2024

Colombo stock exchange daily share trading statistics Summary-12th of September 2024

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-22nd of February-2023

Colombo Stock Exchange-Daily Market Summary 23.02.2023

Colombo Stock Exchange-Daily Market Summary 22.02.2023

admin

Leave a Reply Cancel reply