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

MARKET STATISTICS AS OF MAR 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 (%)
3/22/2023	ABANS ELECTRICALS PLC	ABAN.N0000	550	9	153.5	155.25	155.75	152.75	153.5	0	0
3/22/2023	ABANS FINANCE PLC	AFSL.N0000	1	1	23.8	23.8	23.8	23.8	23.8	0	0
3/22/2023	ACCESS ENGINEERING PLC	AEL.N0000	365688	216	15.7	15.7	15.8	15	15.4	-0.3	-1.91
3/22/2023	ACL CABLES PLC	ACL.N0000	415668	449	83.4	83.4	84	80	80.7	-2.7	-3.24
3/22/2023	ACL PLASTICS PLC	APLA.N0000	901	15	409	408	408	406	407.5	-1.5	-0.37
3/22/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	500	3	6.6	6.6	6.6	6.5	6.5	-0.1	-1.52
3/22/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	6184	30	31.7	32	32	31.1	31.5	-0.2	-0.63
3/22/2023	AGSTAR PLC	AGST.N0000	77349	68	12.6	12.8	12.8	12.4	12.4	-0.2	-1.59
3/22/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	15462	19	59.5	59	60.9	57.5	59.6	0.1	0.17
3/22/2023	AITKEN SPENCE PLC	SPEN.N0000	10789	24	137	137	139.75	136	136.75	-0.25	-0.18
3/22/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	19059	64	67	66.5	68	65	65	-2	-2.99
3/22/2023	ALUMEX PLC	ALUM.N0000	74599	56	8.8	8.8	8.8	8.4	8.5	-0.3	-3.41
3/22/2023	AMANA BANK PLC	ABL.N0000	427898	63	2.7	2.8	2.8	2.6	2.6	-0.1	-3.7
3/22/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	147	3	34.7	35	36.8	35	36.8	2.1	6.05
3/22/2023	AMANA TAKAFUL PLC	ATL.N0000	55	1	12.1	11.7	11.7	11.7	12.1	0	0
3/22/2023	AMBEON CAPITAL PLC	TAP.N0000	115732	33	9.6	9.5	9.9	9.5	9.5	-0.1	-1.04
3/22/2023	AMBEON HOLDINGS PLC	GREG.N0000	9070	9	38	37	38	36.7	37.5	-0.5	-1.32
3/22/2023	ASIA ASSET FINANCE PLC	AAF.N0000	12758	5	8	8	8.2	8	8	0	0
3/22/2023	ASIA CAPITAL PLC	ACAP.N0000	4860	2	4	4.2	4.2	3.9	3.9	-0.1	-2.5
3/22/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	244379	21	4.2	4.2	4.2	4.1	4.2	0	0
3/22/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	31065	14	43	43.9	44.5	43	43	0	0
3/22/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	8497	8	25.5	26.5	26.5	25.6	26.4	0.9	3.53
3/22/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2450	9	12.4	12.7	12.7	12.3	12.4	0	0
3/22/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10937	4	7.8	8.1	8.1	7.8	7.8	0	0
3/22/2023	B P P L HOLDINGS PLC	BPPL.N0000	1000	5	22.7	22.1	22.1	22	22	-0.7	-3.08
3/22/2023	BAIRAHA FARMS PLC	BFL.N0000	12747	20	154.5	158.5	158.5	152.5	153.75	-0.75	-0.49
3/22/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	2026	7	65.1	65.5	69	65.5	67	1.9	2.92
3/22/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	12	2	11.1	11.3	11.3	11.3	11.1	0	0
3/22/2023	BERUWALA RESORTS PLC	BERU.N0000	41762	12	1.3	1.3	1.4	1.3	1.4	0.1	7.69
3/22/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	19377	50	68.8	68	68.9	66	66.1	-2.7	-3.92
3/22/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	100	3	43.1	43.1	43.1	43	43.1	0	0
3/22/2023	BROWN & COMPANY PLC	BRWN.N0000	34729	61	130.75	133	136	128.25	130.5	-0.25	-0.19
3/22/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	4001	10	12.7	12.5	12.9	12.5	12.5	-0.2	-1.57
3/22/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7585882	647	6.8	6.9	7	6.6	6.7	-0.1	-1.47
3/22/2023	BUKIT DARAH PLC	BUKI.N0000	12	2	429	429.5	429.5	429.5	429	0	0
3/22/2023	C I C HOLDINGS PLC	CIC.N0000	56318	80	78.5	79	79	75	75.5	-3	-3.82
3/22/2023	C I C HOLDINGS PLC	CIC.X0000	166854	113	53.6	53.7	53.7	52.4	52.6	-1	-1.87
3/22/2023	C M HOLDINGS PLC	COLO.N0000	704	21	67.4	68.4	71.8	65	67.2	-0.2	-0.3
3/22/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1	1	24.7	25.8	25.8	25.8	24.7	0	0
3/22/2023	C. W. MACKIE PLC	CWM.N0000	1613	14	82.2	83.7	83.8	81.8	82.3	0.1	0.12
3/22/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1541499	279	32	32	33.3	31.6	32.6	0.6	1.88
3/22/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5040	6	238	236	239	236	238.75	0.75	0.32
3/22/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	100	1	50	50	50	50	50	0	0
3/22/2023	CARSON CUMBERBATCH PLC	CARS.N0000	137	8	279	275.5	275.5	269	271.75	-7.25	-2.6
3/22/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	11166	6	76.2	77.7	77.7	76.2	76.2	0	0
3/22/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21844	74	91.8	93.5	93.9	87.5	88	-3.8	-4.14
3/22/2023	CEYLINCO INSURANCE PLC	CINS.X0000	45	5	1054	1055	1055	1055	1054	0	0
3/22/2023	CEYLON COLD STORES PLC	CCS.N0000	44164	42	39.5	39.7	41.4	39	39.9	0.4	1.01
3/22/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	6841	52	88	88.9	88.9	87	88	0	0
3/22/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	111	5	71	74.6	74.6	70	70.5	-0.5	-0.7
3/22/2023	CEYLON HOSPITALS PLC	CHL.N0000	501	16	133.25	134.5	134.5	128.25	131	-2.25	-1.69
3/22/2023	CEYLON HOSPITALS PLC	CHL.X0000	358	1	101.75	102	102	102	102	0.25	0.25
3/22/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	16783	24	18.8	19	19.5	18.7	19	0.2	1.06
3/22/2023	CEYLON INVESTMENT PLC	CINV.N0000	9221	12	36.2	36.1	36.9	35.5	35.7	-0.5	-1.38
3/22/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	40990	20	4	4.1	4.1	4	4.1	0.1	2.5
3/22/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3781	42	667.75	680	690	650.25	658	-9.75	-1.46
3/22/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	37133	92	94.7	95.4	95.4	94	94.4	-0.3	-0.32
3/22/2023	CHRISSWORLD PLC	CWL.N0000	1271	6	11.7	11.5	12	11.3	11.3	-0.4	-3.42
3/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1	1	196.25	195	195	195	196.25	0	0
3/22/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	4540	15	64.1	63	70	63	68.7	4.6	7.18
3/22/2023	CITRUS LEISURE PLC	REEF.N0000	400	4	6.4	6.4	6.4	6.4	6.4	0	0
3/22/2023	Co-operative Insurance Company PLC	COOP.N0000	305497	38	3.5	3.5	3.6	3.5	3.5	0	0
3/22/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	69	9	1117	1110	1110	1003.5	1117	0	0
3/22/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	4360	8	65	64	64.1	64	64	-1	-1.54
3/22/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	540	2	18.6	18.4	18.4	18.4	18.4	-0.2	-1.08
3/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	12452	96	68.6	68.5	68.9	67	67.4	-1.2	-1.75
3/22/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	18114	44	59.9	59.8	59.8	58	58.2	-1.7	-2.84
3/22/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	11451	32	25.5	25.5	25.5	24.7	25	-0.5	-1.96
3/22/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	3	2	113.5	114.25	114.25	113.25	113.5	0	0
3/22/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	8	1	1208	1250	1250	1250	1208	0	0
3/22/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	18829	65	23.4	22.5	23.3	22	22.2	-1.2	-5.13
3/22/2023	DFCC BANK PLC	DFCC.N0000	14947	42	45.9	45.2	47	45.2	45.5	-0.4	-0.87
3/22/2023	DIALOG AXIATA PLC	DIAL.N0000	74795	61	10.4	10.2	10.5	10.1	10.3	-0.1	-0.96
3/22/2023	DIALOG FINANCE PLC	CALF.N0000	30	1	61.8	65.9	65.9	65.9	61.8	0	0
3/22/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	973	16	481.75	494	494	489.5	490	8.25	1.71
3/22/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	15	5	1060	1060	1060	1059.5	1060	0	0
3/22/2023	DIPPED PRODUCTS PLC	DIPD.N0000	80310	149	29.1	29.3	29.3	28.8	28.8	-0.3	-1.03
3/22/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	549694	99	20.7	21	21	19.8	20.1	-0.6	-2.9
3/22/2023	DOLPHIN HOTELS PLC	STAF.N0000	4001	4	32	32.9	33	32	32.2	0.2	0.63
3/22/2023	E - CHANNELLING PLC	ECL.N0000	2540551	898	14.1	14.1	18.9	13.7	17.6	3.5	24.82
3/22/2023	E B CREASY & COMPANY PLC	EBCR.N0000	4934	21	20	21	21	19.8	20	0	0
3/22/2023	E M L CONSULTANTS PLC	EML.N0000	728096	70	4.7	4.9	4.9	4.6	4.7	0	0
3/22/2023	EAST WEST PROPERTIES PLC	EAST.N0000	26503	5	8	8	8	7.9	7.9	-0.1	-1.25
3/22/2023	EASTERN MERCHANTS PLC	EMER.N0000	45694	37	10	10	10.2	9.8	9.8	-0.2	-2
3/22/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	81821	81	16.7	16.8	17.3	16.5	16.9	0.2	1.2
3/22/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6624	44	76.5	76.5	76.5	76	76.5	0	0
3/22/2023	EQUITY TWO PLC	ETWO.N0000	100	2	38.3	39.9	39.9	39.9	39.9	1.6	4.18
3/22/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1359219	298	15.9	15.5	15.5	14.9	15	-0.9	-5.66
3/22/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	716664	1502	136	136	141	132	138	2	1.47
3/22/2023	EXTERMINATORS PLC	EXT.N0000	14047	19	9	8.3	8.5	8	8.2	-0.8	-8.89
3/22/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2109129	441	32.2	32.9	33.6	31	31.6	-0.6	-1.86
3/22/2023	First Capital Treasuries PLC	FCT.N0000	2053471	171	21.6	22.1	23.4	21.5	22.5	0.9	4.17
3/22/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	32832	30	14.3	14.1	14.4	14.1	14.3	0	0
3/22/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10180	17	18.2	18.1	19	18.1	18.4	0.2	1.1
3/22/2023	GESTETNER OF CEYLON PLC	GEST.N0000	30	1	68.6	68.2	68.2	68.2	68.6	0	0
3/22/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1	1	46.8	48	48	48	46.8	0	0
3/22/2023	HARISCHANDRA MILLS PLC	HARI.N0000	20	2	4000	4000	4025	4000	4000	0	0
3/22/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2909	27	101	103	103	98	99.3	-1.7	-1.68
3/22/2023	HATTON NATIONAL BANK PLC	HNB.N0000	127331	121	134	132	135	127	134.25	0.25	0.19
3/22/2023	HATTON PLANTATIONS PLC	HPL.N0000	30624	55	21.2	21.5	21.5	20	20.1	-1.1	-5.19
3/22/2023	HAYCARB PLC	HAYC.N0000	35028	47	59.2	58.6	59.6	58.6	58.9	-0.3	-0.51
3/22/2023	HAYLEYS FABRIC PLC	MGT.N0000	57108	91	25	25.5	25.5	24.5	24.6	-0.4	-1.6
3/22/2023	HAYLEYS FIBRE PLC	HEXP.N0000	8394	61	51.9	52	52.5	51	51.5	-0.4	-0.77
3/22/2023	HAYLEYS LEISURE PLC	CONN.N0000	71041	14	24.8	24.5	25.5	24.5	25	0.2	0.81
3/22/2023	HAYLEYS PLC	HAYL.N0000	242173	443	80.2	80.6	80.6	79.2	79.6	-0.6	-0.75
3/22/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	324983	123	8.2	8.5	8.5	8.1	8.1	-0.1	-1.22
3/22/2023	HEMAS HOLDINGS PLC	HHL.N0000	82965	51	66.1	66.1	66.5	66	66	-0.1	-0.15
3/22/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1381	6	5.3	5.5	5.5	5.2	5.3	0	0
3/22/2023	HNB ASSURANCE PLC	HASU.N0000	14358	21	50	50.9	50.9	50	50	0	0
3/22/2023	HNB FINANCE PLC	HNBF.N0000	69441	46	5.3	5.5	5.5	5.2	5.3	0	0
3/22/2023	HNB FINANCE PLC	HNBF.X0000	4140	3	5.1	5.1	5.1	5.1	5.1	0	0
3/22/2023	HORANA PLANTATIONS PLC	HOPL.N0000	20152	15	48.4	48.2	49.7	48.1	48.4	0	0
3/22/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1011	3	32.6	32	32	32	32	-0.6	-1.84
3/22/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	99162	123	28.1	28.6	32.8	28	30.5	2.4	8.54
3/22/2023	hSenid Business Solutions PLC	HBS.N0000	14279	35	16	15.8	16	15.7	15.8	-0.2	-1.25
3/22/2023	HUNAS HOLDINGS PLC	HUNA.N0000	67235	78	27	27.4	28	25.3	27.4	0.4	1.48
3/22/2023	HUNTER & COMPANY PLC	HUNT.N0000	3	3	680.25	680.25	719.5	680.25	680.25	0	0
3/22/2023	HVA FOODS PLC	HVA.N0000	5023	8	4	3.9	3.9	3.9	3.9	-0.1	-2.5
3/22/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	207648	96	0.4	0.3	0.4	0.3	0.3	-0.1	-25
3/22/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	110	2	28.8	29.9	29.9	29	29.8	1	3.47
3/22/2023	JAT HOLDINGS PLC	JAT.N0000	61635	39	16.8	16.9	16.9	16	16.1	-0.7	-4.17
3/22/2023	JETWING SYMPHONY PLC	JETS.N0000	47280	14	7.1	7.2	7.3	7.1	7.2	0.1	1.41
3/22/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	176727	110	144	144.75	145.25	144	144.75	0.75	0.52
3/22/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	26874	13	18.2	17.9	18.1	17.9	18	-0.2	-1.1
3/22/2023	JOHN KEELLS PLC	JKL.N0000	185	4	69.5	69.6	69.6	68	68	-1.5	-2.16
3/22/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	16773	31	20.5	20.3	21.1	20.1	20.4	-0.1	-0.49
3/22/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	9310	8	8.9	9	9	8.8	8.8	-0.1	-1.12
3/22/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	39	4	160	174.75	174.75	160	160	0	0
3/22/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	457	16	135.75	135	137	135	135.5	-0.25	-0.18
3/22/2023	KELANI CABLES PLC	KCAB.N0000	12091	61	278.75	277.5	288	270	270.75	-8	-2.87
3/22/2023	KELANI TYRES PLC	TYRE.N0000	13065	16	59.5	60	60	58.3	59	-0.5	-0.84
3/22/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11417	47	71.9	71.9	72.3	71.2	71.6	-0.3	-0.42
3/22/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	400	1	21.8	21.8	21.8	21.8	21.8	0	0
3/22/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	131449	90	6.7	6.8	6.9	6.5	6.5	-0.2	-2.99
3/22/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	10	2	386.25	390	390	390	386.25	0	0
3/22/2023	L O L C HOLDINGS PLC	LOLC.N0000	23042	123	397.25	401	403	394	395.25	-2	-0.5
3/22/2023	L V L ENERGY FUND PLC	LVEF.N0000	76	3	7.3	7.4	7.4	7.2	7.3	0	0
3/22/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	122079	48	17.2	17.8	17.8	17.3	17.5	0.3	1.74
3/22/2023	LANKA CERAMIC PLC	CERA.N0000	226	3	102	100.25	100.25	100	100	-2	-1.96
3/22/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1721971	93	2.7	2.6	2.8	2.4	2.7	0	0
3/22/2023	LANKA IOC PLC	LIOC.N0000	651933	869	184.75	180.25	181	175	175.75	-9	-4.87
3/22/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	11471	41	145.5	142	146.25	142	143	-2.5	-1.72
3/22/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	245040	86	14.7	14.7	15	14.1	14.4	-0.3	-2.04
3/22/2023	LANKA TILES PLC	TILE.N0000	53697	120	45.1	45.2	46.4	44.7	45	-0.1	-0.22
3/22/2023	LANKA VENTURES PLC	LVEN.N0000	27	2	39.3	41.4	41.4	40.9	39.3	0	0
3/22/2023	LANKA WALLTILE PLC	LWL.N0000	166627	170	50.6	51	51	49	49.5	-1.1	-2.17
3/22/2023	LANKEM CEYLON PLC	LCEY.N0000	37590	50	83.5	83.5	86.7	65	67.5	-16	-19.16
3/22/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	104750	51	26.3	26.1	27.2	25.7	26	-0.3	-1.14
3/22/2023	LAUGFS GAS PLC	LGL.N0000	64199	56	28	28.4	29.9	28.4	29.5	1.5	5.36
3/22/2023	LAUGFS GAS PLC	LGL.X0000	97030	102	18.5	17	20.9	17	20.1	1.6	8.65
3/22/2023	LAXAPANA BATTERIES PLC	LITE.N0000	2850	16	13.1	13.4	13.4	13.2	13.2	0.1	0.76
3/22/2023	LB FINANCE PLC	LFIN.N0000	8911	31	54.1	54	54.5	52.7	53.1	-1	-1.85
3/22/2023	LION BREWERY (CEYLON) PLC	LION.N0000	930	9	720	723.5	725	700	724.5	4.5	0.63
3/22/2023	LOLC FINANCE PLC	LOFC.N0000	3452702	453	6.6	6.6	6.8	6.5	6.5	-0.1	-1.52
3/22/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	26050	29	7.5	7.2	7.5	7.2	7.2	-0.3	-4
3/22/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2516	3	7.9	8.2	8.2	7.9	7.9	0	0
3/22/2023	LUMINEX PLC	LUMX.N0000	404	11	7.4	7.5	7.5	7.4	7.4	0	0
3/22/2023	MACKWOODS ENERGY PLC	MEL.N0000	1500	2	2.2	2.2	2.2	2.2	2.2	0	0
3/22/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2450	6	11	11	11.1	11	11	0	0
3/22/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	18	2	36.3	36.3	36.3	36.3	36.3	0	0
3/22/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2204	3	12.6	12.8	12.9	12.8	12.8	0.2	1.59
3/22/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2512	16	79.4	75.4	80.5	75.4	79.5	0.1	0.13
3/22/2023	MARAWILA RESORTS PLC	MARA.N0000	251836	46	2.06	2.1	2.3	2.1	2.2	0.14	6.8
3/22/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5528	33	36.8	36.8	37	35.1	36	-0.8	-2.17
3/22/2023	MELSTACORP PLC	MELS.N0000	295311	97	56.9	57	58	56.5	57.4	0.5	0.88
3/22/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	9	1	190	191.25	191.25	191.25	190	0	0
3/22/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	45305	26	3.8	3.8	3.8	3.6	3.6	-0.2	-5.26
3/22/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	20510	15	3.3	3.2	3.2	3.1	3.1	-0.2	-6.06
3/22/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	25001	8	1.3	1.3	1.3	1.3	1.3	0	0
3/22/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4088	17	9.3	9.8	9.8	9.1	9.2	-0.1	-1.08
3/22/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1097	26	360.25	365	368.25	365	368	7.75	2.15
3/22/2023	NATION LANKA FINANCE PLC	CSF.N0000	325010	32	0.6	0.5	0.6	0.5	0.5	-0.1	-16.67
3/22/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	138823	117	49.5	50	51	47.5	47.9	-1.6	-3.23
3/22/2023	NATIONS TRUST BANK PLC	NTB.X0000	634	11	59.1	64	67.5	56	56.8	-2.3	-3.89
3/22/2023	NATIONS TRUST BANK PLC	NTB.N0000	9945	35	63.1	63	63	61.9	62.1	-1	-1.58
3/22/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	104318	27	6.1	6	6.2	6	6.1	0	0
3/22/2023	NESTLE LANKA PLC	NEST.N0000	38	9	1086.5	1070.25	1080	1070.25	1086.5	0	0
3/22/2023	ODEL PLC	ODEL.N0000	134	6	16.8	16.7	16.7	16.7	16.7	-0.1	-0.6
3/22/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	8	1	29	29.9	29.9	29.9	29	0	0
3/22/2023	ORIENT FINANCE PLC	BFN.N0000	10532	11	7.5	7.8	7.9	7.3	7.9	0.4	5.33
3/22/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	11939	17	15.7	15.7	15.7	15.4	15.6	-0.1	-0.64
3/22/2023	PALM GARDEN HOTELS PLC	PALM.N0000	111	5	61.1	59	60	58.1	59.8	-1.3	-2.13
3/22/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	195697	130	13.8	13.5	13.6	13.1	13.3	-0.5	-3.62
3/22/2023	PANASIAN POWER PLC	PAP.N0000	71330	30	3.5	3.5	3.5	3.3	3.3	-0.2	-5.71
3/22/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	25	3	33.3	32	33.5	32	33.3	0	0
3/22/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1764	9	23.1	23	23.5	22.7	23.4	0.3	1.3
3/22/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	343121	100	8.5	8.5	8.6	8.1	8.2	-0.3	-3.53
3/22/2023	PGP GLASS CEYLON PLC	GLAS.N0000	794783	182	20.5	20.5	21	20	20	-0.5	-2.44
3/22/2023	PMF FINANCE PLC	PMB.N0000	5260	9	5.5	5.4	5.4	5	5.1	-0.4	-7.27
3/22/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	233287	113	8.3	8.4	8.4	8.1	8.1	-0.2	-2.41
3/22/2023	PRINTCARE PLC	CARE.N0000	23004	39	50	51.7	52	50	50.5	0.5	1
3/22/2023	R I L PROPERTY PLC	RIL.N0000	113963	32	6	6.1	6.1	5.7	5.9	-0.1	-1.67
3/22/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	19864	18	29.4	30.6	30.6	28	30.4	1	3.4
3/22/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	39062	35	6.8	6.9	7	6.8	6.8	0	0
3/22/2023	RAMBODA FALLS PLC	RFL.N0000	7996	13	27.7	28	29	27.7	28.4	0.7	2.53
3/22/2023	REGNIS (LANKA) PLC	REG.N0000	18817	25	45	44.2	48	44.1	46	1	2.22
3/22/2023	RENUKA AGRI FOODS PLC	RAL.N0000	88369	50	5.4	5.6	5.6	5.3	5.3	-0.1	-1.85
3/22/2023	RENUKA FOODS PLC	COCO.N0000	10327	20	23	22	23.9	22	23.6	0.6	2.61
3/22/2023	RENUKA HOLDINGS PLC	RHL.X0000	4364	3	12.5	12.5	12.6	12.5	12.5	0	0
3/22/2023	RENUKA HOLDINGS PLC	RHL.N0000	6840	14	13.9	13.8	13.9	13.5	13.8	-0.1	-0.72
3/22/2023	RESUS ENERGY PLC	HPWR.N0000	2204	6	13.8	14.2	14.2	13.7	13.7	-0.1	-0.72
3/22/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	70793	81	21.5	21.9	21.9	20.4	20.6	-0.9	-4.19
3/22/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	239	23	565	569.75	569.75	560	560.25	-4.75	-0.84
3/22/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	348468	275	30.6	30.6	31	29.3	29.6	-1	-3.27
3/22/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	200	2	25.5	25.5	26	25.5	25.9	0.4	1.57
3/22/2023	SAMPATH BANK PLC	SAMP.N0000	475951	545	54.5	54.8	55.3	52.9	53.2	-1.3	-2.39
3/22/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3663	10	27.3	28.6	28.6	27	27.1	-0.2	-0.73
3/22/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	20	2	11.2	11.5	11.5	11.4	11.2	0	0
3/22/2023	SATHOSA MOTORS PLC	SMOT.N0000	55	3	140	145	145	144.75	140	0	0
3/22/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	8	3	300.5	349.75	349.75	330	300.5	0	0
3/22/2023	SERENDIB HOTELS PLC	SHOT.X0000	132000	54	6.6	6.7	6.7	6.4	6.4	-0.2	-3.03
3/22/2023	SERENDIB HOTELS PLC	SHOT.N0000	17631	21	9.4	9.5	9.5	9.1	9.3	-0.1	-1.06
3/22/2023	SEYLAN BANK PLC	SEYB.N0000	20998	50	37.4	37.1	39.5	36	36.4	-1	-2.67
3/22/2023	SEYLAN BANK PLC	SEYB.X0000	57850	63	25.4	25.2	25.2	23.8	24	-1.4	-5.51
3/22/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	5723	8	14	14	14	14	14	0	0
3/22/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	100240	40	7.3	7.4	7.4	7	7.1	-0.2	-2.74
3/22/2023	SIERRA CABLES PLC	SIRA.N0000	46284	25	13.5	13.7	13.8	13.5	13.7	0.2	1.48
3/22/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2	1	61.8	61.7	61.7	61.7	61.8	0	0
3/22/2023	SINGER (SRI LANKA) PLC	SINS.N0000	1834059	299	13.5	13.6	15.4	13.5	15	1.5	11.11
3/22/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	839683	180	11.2	11.3	12.7	11.3	12.3	1.1	9.82
3/22/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	4	2	36.4	36.4	36.4	33.1	36.4	0	0
3/22/2023	SINGHE HOSPITALS PLC	SINH.N0000	131946	25	2.6	2.7	2.7	2.6	2.6	0	0
3/22/2023	SMB FINANCE PLC	SEMB.N0000	1167311	36	0.8	0.8	0.9	0.7	0.8	0	0
3/22/2023	SMB FINANCE PLC	SEMB.X0000	19474005	73	0.3	0.3	0.4	0.2	0.3	0	0
3/22/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	3314836	327	12.4	12.4	12.5	11.9	12	-0.4	-3.23
3/22/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	7620	7	8.9	8.8	8.8	8.7	8.8	-0.1	-1.12
3/22/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	124852	214	98	96.4	97	92	92.6	-5.4	-5.51
3/22/2023	SRI LANKA TELECOM PLC	SLTL.N0000	4048174	3922	95.3	98	118	93.3	112.5	17.2	18.05
3/22/2023	STANDARD CAPITAL PLC	SING.N0000	542	25	50.3	51.5	51.5	48.2	48.2	-2.1	-4.17
3/22/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	76608	67	44.3	44.9	45.1	43.2	43.5	-0.8	-1.81
3/22/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	1	1	15003.5	16000	16000	16000	15003.5	0	0
3/22/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	137499	65	15.1	15.3	15.3	14.7	14.8	-0.3	-1.99
3/22/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2394	12	15.5	15	15.5	15	15.3	-0.2	-1.29
3/22/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	7420	53	89.2	89	89.8	88.8	88.9	-0.3	-0.34
3/22/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	132	4	56.6	54	58.3	54	54	-2.6	-4.59
3/22/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3738	28	46.4	46.1	48	45.2	45.9	-0.5	-1.08
3/22/2023	TEEJAY LANKA PLC	TJL.N0000	6617	24	33	33.9	33.9	32.8	32.8	-0.2	-0.61
3/22/2023	TESS AGRO PLC	TESS.X0000	29319	4	0.8	0.8	0.9	0.8	0.8	0	0
3/22/2023	TESS AGRO PLC	TESS.N0000	349755	25	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
3/22/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	471	4	28.3	29.4	29.4	28	28.3	0	0
3/22/2023	THE AUTODROME PLC	AUTO.N0000	125	6	93	95.1	110	95.1	98.2	5.2	5.59
3/22/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	127001	43	27.4	27.8	27.8	27	27.2	-0.2	-0.73
3/22/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	6109	10	23	22.3	22.9	21.5	22.1	-0.9	-3.91
3/22/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	101	3	7.5	7.8	7.8	7.5	7.5	0	0
3/22/2023	THE KINGSBURY PLC	SERV.N0000	5304	16	10	10	10	9.6	9.8	-0.2	-2
3/22/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	440469	746	120	122	137	120	133.25	13.25	11.04
3/22/2023	THREE ACRE FARMS PLC	TAFL.N0000	11120	18	136.5	135.75	136.5	134	134.75	-1.75	-1.28
3/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	656322	303	46	45.3	45.8	43.5	45	-1	-2.17
3/22/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	164665	104	49	48.9	48.9	45	46.9	-2.1	-4.29
3/22/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	49	1	45.2	45.1	45.1	45.1	45.2	0	0
3/22/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	5036	18	79.8	78.1	82.5	78	80.5	0.7	0.88
3/22/2023	UNION ASSURANCE PLC	UAL.N0000	75621	18	32.9	33	33.9	32.5	33.9	1	3.04
3/22/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	26454	27	9.5	9.5	9.5	9.1	9.3	-0.2	-2.11
3/22/2023	UNISYST ENGINEERING PLC	ALUF.N0000	23446	14	5.9	5.7	6	5.6	5.6	-0.3	-5.08
3/22/2023	UNITED MOTORS LANKA PLC	UML.N0000	37	2	58.5	60.9	60.9	60	58.5	0	0
3/22/2023	VALLIBEL FINANCE PLC	VFIN.N0000	99069	50	32	32	32.3	31.6	32	0	0
3/22/2023	VALLIBEL ONE PLC	VONE.N0000	158182	228	39.9	39.9	41	38	39	-0.9	-2.26
3/22/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	71690	30	6.8	6.9	6.9	6.8	6.8	0	0
3/22/2023	VIDULLANKA PLC	VLL.X0000	225	4	4.5	4.5	4.6	4.5	4.6	0.1	2.22
3/22/2023	VIDULLANKA PLC	VLL.N0000	506381	12	6	5.9	6	5.9	5.9	-0.1	-1.67
3/22/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	242961	32	2.6	2.6	2.7	2.5	2.6	0	0
3/22/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	7474	39	76.6	76.2	77.5	75.1	75.4	-1.2	-1.57
3/22/2023	WINDFORCE PLC	WIND.N0000	142103	28	16.7	16.6	16.8	16.5	16.7	0	0
3/22/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	20	2	137.75	136	139	136	137.75	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 23.03.2023

Colombo Stock Exchange-Daily Market Summary 22.03.2023

admin

Leave a Reply Cancel reply